[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BREW":3,"stock-historical-BREW":24,"homepage-market-summary":2032},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BREW","2026-10-01",{"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},"Corgi Coffee & Energy Drinks ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},25.2374,25.21,25.237,0.0004,0,191.9647,28.36,24.95,1338.9652992621359,8.4,1432,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":19,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},7.11,185538,67721551.425824,172.25,"2019-09-10",[35,38,46,55,63,73,81,90,99,108,117,125,132,140,148,155,163,172,180,188,196,203,209,216,223,231,239,248,256,262,268,277,284,290,299,306,314,320,328,336,345,352,360,369,376,384,391,400,407,418,428,436,444,453,461,469,477,486,494,501,505,509,514,521,527,531,538,541,547,551,557,562,568,575,580,586,592,598,604,610,616,620,624,631,638,643,648,653,657,661,665,669,672,677,683,687,695,701,707,714,717,722,726,732,738,744,750,753,757,761,765,772,780,786,791,798,805,810,814,819,823,828,834,839,845,853,860,867,872,876,880,885,889,893,897,904,911,917,924,929,936,941,945,949,954,961,966,970,975,980,989,998,1005,1013,1020,1025,1029,1035,1041,1048,1054,1058,1063,1067,1070,1077,1084,1089,1097,1105,1110,1115,1120,1123,1128,1132,1135,1138,1143,1146,1150,1155,1159,1162,1166,1173,1177,1181,1186,1191,1196,1201,1205,1209,1212,1219,1225,1230,1235,1240,1245,1248,1252,1255,1259,1262,1265,1271,1275,1281,1284,1289,1292,1297,1301,1306,1310,1316,1319,1322,1326,1329,1332,1335,1339,1343,1348,1352,1356,1360,1364,1369,1374,1381,1388,1395,1404,1413,1419,1428,1436,1444,1450,1453,1458,1462,1466,1470,1474,1477,1485,1490,1495,1500,1504,1508,1513,1516,1519,1522,1525,1529,1534,1537,1543,1548,1552,1556,1560,1563,1566,1570,1574,1577,1580,1584,1587,1590,1593,1597,1600,1603,1606,1609,1613,1616,1620,1623,1628,1632,1636,1641,1646,1649,1653,1658,1662,1665,1669,1673,1676,1680,1683,1688,1691,1694,1698,1702,1705,1709,1712,1715,1719,1723,1726,1729,1733,1739,1743,1747,1755,1760,1767,1775,1782,1789,1796,1802,1808,1813,1817,1822,1830,1838,1845,1853,1858,1865,1872,1879,1886,1892,1898,1906,1911,1915,1921,1925,1932,1938,1944,1951,1956,1961,1965,1970,1975,1981,1987,1992,1998,2005,2013,2020,2026],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":36,"vwap":37},20,25.2211,{"date":39,"open":40,"high":40,"low":15,"close":15,"change":41,"percent_change":42,"volume":43,"transactions":44,"vwap":45},"2026-09-30",25.51,-0.2377,-0.93,255,24,25.4873,{"date":47,"open":40,"high":48,"low":49,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-09-29",25.52,25.4747,-0.1023,-0.4,353.0587,27,25.4987,{"date":56,"open":57,"high":57,"low":58,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":36,"vwap":62},"2026-09-28",25.58,25.577,-0.153,-0.59,229.8037,25.6116,{"date":64,"open":65,"high":66,"low":67,"close":66,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-25",25.6,25.73,25.5999,0.147,0.57,2105.323324,60,25.6742,{"date":74,"open":65,"high":75,"low":76,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":53,"vwap":80},"2026-09-24",25.7,25.583,-0.2204,-0.85,953.039,25.6378,{"date":82,"open":83,"high":84,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-23",25.75,25.8034,-0.215,-0.83,575.9257,66,25.8089,{"date":91,"open":92,"high":92,"low":93,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-22",26.07,26.0184,0.2942,1.14,126.9257,28,26.061,{"date":100,"open":101,"high":101,"low":102,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-21",25.9,25.7242,-0.291,-1.12,2375.9537,23,25.8965,{"date":109,"open":110,"high":110,"low":111,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":115,"vwap":116},"2026-09-18",26.04,26.0152,-0.1366,-0.52,2650.3087,26,26.0395,{"date":118,"open":119,"high":119,"low":119,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-17",26.1518,-0.0495,-0.19,39.9637,22,26.2261,{"date":126,"open":127,"high":127,"low":127,"close":127,"change":128,"percent_change":129,"volume":130,"transactions":106,"vwap":131},"2026-09-16",26.2013,0.1201,0.46,238.9257,26.2702,{"date":133,"open":134,"high":134,"low":134,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-15",26.0812,-0.2404,-0.91,64.9257,16,26.1853,{"date":141,"open":142,"high":143,"low":142,"close":143,"change":144,"percent_change":145,"volume":146,"transactions":97,"vwap":147},"2026-09-14",26.21,26.3216,0.2668,1.02,480.9537,26.2111,{"date":149,"open":150,"high":150,"low":150,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":44,"vwap":154},"2026-09-11",26.0548,0.0603,0.23,82.9537,26.0547,{"date":156,"open":157,"high":157,"low":157,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-10",25.9945,-0.1906,-0.73,95.0956,21,26.0256,{"date":164,"open":165,"high":165,"low":166,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-09",26.41,26.1851,-0.469,-1.76,482.5847,30,26.2998,{"date":173,"open":174,"high":174,"low":174,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-08",26.6541,-0.2822,-1.05,128.6402,25,26.7397,{"date":181,"open":182,"high":182,"low":183,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":161,"vwap":187},"2026-09-04",27.08,26.9363,-0.2037,-0.75,248.7189,26.9912,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-03",27.14,-0.0644,-0.24,182.253,31,27.1251,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":97,"vwap":202},"2026-09-02",27.2044,0.1972,0.73,122.7139,27.2473,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":185,"volume":207,"transactions":115,"vwap":208},"2026-09-01",27.0072,-0.2043,81.718,27.3292,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":123,"vwap":215},"2026-08-31",27.2115,-0.4028,-1.46,281.3489,27.4429,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":36,"vwap":222},"2026-08-28",27.6143,0.1073,0.39,59.253,27.6081,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-27",27.507,-0.3668,-1.32,189.253,32,27.6045,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-26",27.8738,0.0203,0.07,407.3489,59,27.8763,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-08-25",27.845,27.8535,-0.2316,-0.82,182.5871,34,27.8499,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-24",28.0851,0.4723,1.71,198.0143,33,28.032,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":178,"vwap":225},"2026-08-21",27.6128,0.2935,1.07,47.823,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":235,"volume":266,"transactions":178,"vwap":267},"2026-08-20",27.3193,0.0193,77.036,27.3413,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-19",27.31,27.3,0.3802,1.41,353.5987,35,27.3023,{"date":278,"open":182,"high":182,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":161,"vwap":283},"2026-08-18",26.9198,0.0964,0.36,258.491,27.0485,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":104,"volume":288,"transactions":106,"vwap":289},"2026-08-17",26.8234,-0.3027,61.3972,26.9594,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-14",27.1,27.1261,0.1385,0.51,138.268,19,27.1027,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":115,"vwap":305},"2026-08-13",26.9876,0.2001,0.75,44.064,27.0627,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-12",26.7875,0.1334,0.5,74.6631,36,26.7441,{"date":315,"open":174,"high":174,"low":174,"close":174,"change":316,"percent_change":317,"volume":318,"transactions":97,"vwap":319},"2026-08-11",0.0994,0.37,64.4561,26.6416,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-10",26.5547,-0.3519,-1.31,48.159,29,26.5648,{"date":329,"open":330,"high":331,"low":332,"close":331,"change":333,"percent_change":200,"volume":334,"transactions":44,"vwap":335},"2026-08-07",26.8899,26.9066,26.84,0.1937,341.6914,26.8293,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-06",26.6601,26.7129,-0.8151,-2.96,887.6884,39,26.8792,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":123,"vwap":351},"2026-08-05",27.528,0.1718,0.63,125,27.3906,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-04",27.3562,0.148,0.54,20.2914,18,27.2919,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":97,"vwap":368},"2026-08-03",27.19,27.26,27.2082,-0.231,-0.84,982.6984,27.2188,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":138,"vwap":375},"2026-07-31",27.4392,-0.0817,-0.3,13.2914,27.3448,{"date":377,"open":19,"high":19,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":275,"vwap":383},"2026-07-30",27.4,27.5209,-0.0708,-0.26,557.8014,27.6057,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":123,"vwap":390},"2026-07-29",27.5917,0.1501,0.55,63.2914,27.5913,{"date":392,"open":53,"high":393,"low":53,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-07-28",27.66,27.4416,0.4941,1.83,1656.9814,37,27.3457,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":53,"vwap":406},"2026-07-27",26.9475,0.412,1.55,123.4764,26.9254,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-07-24",26.54,26.58,26.5,26.5355,0.1744,0.66,2240.4288,38,26.5662,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-23",26.55,26.27,26.3611,-0.4592,-1.71,2394.2914,41,26.3317,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":36,"vwap":435},"2026-07-22",26.88,26.8203,0.0429,0.16,128.2914,26.9047,{"date":437,"open":438,"high":438,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":44,"vwap":443},"2026-07-21",26.83,26.7774,-0.0575,-0.21,341.2914,26.7963,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":229,"vwap":452},"2026-07-20",27.05,26.81,26.8349,-0.1666,-0.62,297.4404,26.9223,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":424,"volume":459,"transactions":254,"vwap":460},"2026-07-17",27.675,26.975,27.0015,-0.4689,1626.8274,27.1066,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":229,"vwap":468},"2026-07-16",27.385,27.4704,0.636,2.37,761.9414,27.4154,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":51,"volume":475,"transactions":254,"vwap":476},"2026-07-15",27.04,27.0401,26.8344,-0.1088,2273.1914,27.0399,{"date":478,"open":479,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":275,"vwap":485},"2026-07-14",27.0871,27.11,26.9432,-0.2653,-0.98,447.0114,27.1405,{"date":487,"open":488,"high":488,"low":489,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":194,"vwap":493},"2026-07-13",27.33,27.2085,-0.0115,-0.04,277.9879,27.3074,{"date":495,"open":496,"high":497,"low":496,"close":496,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":496},"2026-07-10",27.22,27.25,0.14,0.52,13400,{"date":502,"open":182,"high":182,"low":182,"close":182,"change":235,"percent_change":503,"volume":504,"transactions":9,"vwap":182},"2026-07-09",0.26,100,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":373,"percent_change":508,"volume":504,"transactions":9,"vwap":507},"2026-07-08",27.01,-1.1,{"date":510,"open":511,"high":270,"low":511,"close":270,"change":512,"percent_change":317,"volume":513,"transactions":9,"vwap":270},"2026-07-07",27.28,0.1,9400,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2026-07-06",28.25,27.21,-0.42,-1.52,300,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":523},"2026-07-02",27.63,0.42,1.54,200,{"date":528,"open":517,"high":517,"low":517,"close":517,"change":529,"percent_change":530,"volume":504,"transactions":9,"vwap":517},"2026-07-01",0.35,1.3,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-06-30",26.93,26.86,-0.33,-1.21,3600,{"date":539,"open":362,"high":362,"low":362,"close":362,"change":540,"percent_change":366,"volume":526,"transactions":9,"vwap":362},"2026-06-29",-0.23,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":520,"transactions":9,"vwap":544},"2026-06-26",26.33,27.42,0.64,2.39,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":381,"volume":504,"transactions":9,"vwap":549},"2026-06-25",26.78,-0.07,{"date":552,"open":430,"high":553,"low":554,"close":554,"change":220,"percent_change":555,"volume":556,"transactions":9,"vwap":554},"2026-06-24",26.9,26.85,1.47,2300,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":504,"transactions":9,"vwap":559},"2026-06-23",26.46,0.05,0.19,{"date":563,"open":564,"high":564,"low":165,"close":165,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":165},"2026-06-22",26.43,-0.29,-1.09,400,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-06-18",26.39,26.7,0.47,1.79,800,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":504,"transactions":9,"vwap":577},"2026-06-17",26.23,-0.45,-1.69,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":17,"percent_change":17,"volume":585,"transactions":9,"vwap":584},"2026-06-16",26.72,26.63,26.68,500,{"date":587,"open":588,"high":588,"low":584,"close":584,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":584},"2026-06-15",27.87,-0.5,-1.84,2000,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":26,"volume":27,"transactions":9,"vwap":595},"2026-06-12",27.049999,27.18,26.92,0.27,{"date":599,"open":420,"high":600,"low":409,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":600},"2026-06-11",26.91,0.48,1.82,2200,{"date":605,"open":606,"high":607,"low":606,"close":564,"change":356,"percent_change":608,"volume":609,"transactions":9,"vwap":564},"2026-06-10",26.3,26.59,2.09,1500,{"date":611,"open":66,"high":612,"low":66,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-06-09",25.89,0.71,2.82,700,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":60,"volume":504,"transactions":9,"vwap":618},"2026-06-08",25.18,-0.15,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":529,"percent_change":623,"volume":504,"transactions":9,"vwap":622},"2026-06-05",25.33,1.4,{"date":625,"open":626,"high":626,"low":20,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-06-04",25.92,24.98,-0.66,-2.57,600,{"date":632,"open":633,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-06-03",25.82,25.64,0.02,0.08,9600,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":504,"transactions":9,"vwap":640},"2026-06-02",25.62,-0.32,-1.23,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":504,"transactions":9,"vwap":645},"2026-06-01",25.94,-0.44,-1.67,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":504,"transactions":9,"vwap":650},"2026-05-29",26.38,-0.34,-1.27,{"date":654,"open":582,"high":582,"low":582,"close":582,"change":655,"percent_change":656,"volume":504,"transactions":9,"vwap":582},"2026-05-28",-0.2,-0.74,{"date":658,"open":596,"high":596,"low":596,"close":596,"change":659,"percent_change":660,"volume":504,"transactions":9,"vwap":596},"2026-05-27",0.11,0.41,{"date":662,"open":447,"high":447,"low":447,"close":447,"change":663,"percent_change":664,"volume":504,"transactions":9,"vwap":447},"2026-05-26",-0.03,-0.11,{"date":666,"open":332,"high":332,"low":332,"close":332,"change":667,"percent_change":668,"volume":504,"transactions":9,"vwap":332},"2026-05-22",0.06,0.22,{"date":670,"open":671,"high":549,"low":671,"close":549,"change":491,"percent_change":619,"volume":526,"transactions":9,"vwap":549},"2026-05-21",26.76,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":504,"transactions":9,"vwap":674},"2026-05-20",26.82,0.38,1.44,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":526,"transactions":9,"vwap":680},"2026-05-19",26.61,26.44,-0.14,-0.53,{"date":684,"open":410,"high":410,"low":410,"close":410,"change":685,"percent_change":686,"volume":504,"transactions":9,"vwap":410},"2026-05-18",0.21,0.8,{"date":688,"open":689,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":690},"2026-05-15",26.28,26.37,26.25,0.3,1.15,4100,{"date":696,"open":697,"high":698,"low":699,"close":92,"change":597,"percent_change":700,"volume":615,"transactions":9,"vwap":92},"2026-05-14",26.11,26.12,26.040001,1.05,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":520,"transactions":9,"vwap":704},"2026-05-13",26.059999,25.8,-0.36,-1.38,{"date":708,"open":698,"high":709,"low":698,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-05-12",26.29,26.16,0.04,0.15,1900,{"date":715,"open":698,"high":698,"low":698,"close":698,"change":716,"percent_change":121,"volume":504,"transactions":9,"vwap":698},"2026-05-11",-0.05,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":504,"transactions":9,"vwap":719},"2026-05-08",26.17,0.85,3.36,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":121,"percent_change":656,"volume":567,"transactions":9,"vwap":725},"2026-05-07",25.47,25.32,{"date":727,"open":728,"high":40,"low":728,"close":40,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":40},"2026-05-06",25.49,9,54.51,49100,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":635,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2020-09-29",16.49,16.51,0.12,475891,{"date":739,"open":740,"high":741,"low":742,"close":734,"change":635,"percent_change":736,"volume":743,"transactions":9,"vwap":734},"2020-09-28",16.48,16.5,16.45,208983,{"date":745,"open":740,"high":741,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2020-09-25",16.47,-0.01,-0.06,208293,{"date":751,"open":734,"high":735,"low":746,"close":740,"change":747,"percent_change":748,"volume":752,"transactions":9,"vwap":740},"2020-09-24",525932,{"date":754,"open":755,"high":741,"low":742,"close":734,"change":17,"percent_change":17,"volume":756,"transactions":9,"vwap":734},"2020-09-23",16.46,135062,{"date":758,"open":755,"high":741,"low":742,"close":734,"change":759,"percent_change":667,"volume":760,"transactions":9,"vwap":734},"2020-09-22",0.01,439425,{"date":762,"open":742,"high":741,"low":763,"close":740,"change":759,"percent_change":667,"volume":764,"transactions":9,"vwap":740},"2020-09-21",16.445,1107284,{"date":766,"open":767,"high":734,"low":768,"close":746,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":746},"2020-09-18",15.62,15.53,0.93,5.98,1840126,{"date":773,"open":774,"high":775,"low":776,"close":774,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":774},"2020-09-17",15.54,15.6,15.52,-0.02,-0.13,65293,{"date":781,"open":782,"high":783,"low":774,"close":784,"change":550,"percent_change":578,"volume":785,"transactions":9,"vwap":784},"2020-09-16",15.63,15.69,15.56,74277,{"date":787,"open":788,"high":789,"low":775,"close":782,"change":747,"percent_change":748,"volume":790,"transactions":9,"vwap":782},"2020-09-15",15.65,15.7,42300,{"date":792,"open":793,"high":794,"low":775,"close":795,"change":635,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2020-09-14",15.61,15.66,15.64,0.13,32162,{"date":799,"open":800,"high":801,"low":802,"close":767,"change":803,"percent_change":561,"volume":804,"transactions":9,"vwap":767},"2020-09-11",15.58,15.67,15.55,0.03,60859,{"date":806,"open":782,"high":807,"low":800,"close":808,"change":491,"percent_change":381,"volume":809,"transactions":9,"vwap":808},"2020-09-10",15.7347,15.59,34531,{"date":811,"open":789,"high":812,"low":793,"close":782,"change":716,"percent_change":641,"volume":813,"transactions":9,"vwap":782},"2020-09-09",15.83,49362,{"date":815,"open":816,"high":817,"low":776,"close":816,"change":635,"percent_change":796,"volume":818,"transactions":9,"vwap":816},"2020-09-08",15.68,15.73,59846,{"date":820,"open":782,"high":789,"low":821,"close":794,"change":777,"percent_change":778,"volume":822,"transactions":9,"vwap":794},"2020-09-04",15.5,173725,{"date":824,"open":817,"high":825,"low":795,"close":816,"change":491,"percent_change":826,"volume":827,"transactions":9,"vwap":816},"2020-09-03",15.95,-0.25,97967,{"date":829,"open":808,"high":830,"low":831,"close":832,"change":512,"percent_change":545,"volume":833,"transactions":9,"vwap":832},"2020-09-02",15.7676,15.57,15.72,214903,{"date":835,"open":795,"high":836,"low":837,"close":767,"change":17,"percent_change":17,"volume":838,"transactions":9,"vwap":767},"2020-09-01",15.685,15.46,93475,{"date":840,"open":783,"high":841,"low":775,"close":767,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":767},"2020-08-31",15.85,-0.17,-1.08,204627,{"date":846,"open":847,"high":848,"low":782,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2020-08-28",15.84,15.92,15.79,-0.1,-0.63,75174,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":491,"percent_change":826,"volume":859,"transactions":9,"vwap":858},"2020-08-27",15.98,16.02,15.86,15.89,149998,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":803,"percent_change":561,"volume":866,"transactions":9,"vwap":865},"2020-08-26",15.87,15.97,15.78,15.93,42433,{"date":868,"open":858,"high":855,"low":857,"close":869,"change":711,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2020-08-25",15.9,0.25,63391,{"date":873,"open":858,"high":865,"low":874,"close":857,"change":663,"percent_change":121,"volume":875,"transactions":9,"vwap":857},"2020-08-24",15.81,90212,{"date":877,"open":816,"high":878,"low":767,"close":858,"change":433,"percent_change":145,"volume":879,"transactions":9,"vwap":858},"2020-08-21",15.99,158997,{"date":881,"open":788,"high":882,"low":793,"close":817,"change":235,"percent_change":883,"volume":884,"transactions":9,"vwap":817},"2020-08-20",15.77,0.45,110598,{"date":886,"open":793,"high":864,"low":800,"close":794,"change":560,"percent_change":887,"volume":888,"transactions":9,"vwap":794},"2020-08-19",0.32,116863,{"date":890,"open":782,"high":891,"low":784,"close":793,"change":747,"percent_change":748,"volume":892,"transactions":9,"vwap":793},"2020-08-18",15.6827,109090,{"date":894,"open":793,"high":789,"low":895,"close":767,"change":635,"percent_change":796,"volume":896,"transactions":9,"vwap":767},"2020-08-17",15.51,140751,{"date":898,"open":899,"high":848,"low":900,"close":775,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":775},"2020-08-14",15.06,14.95,0.56,3.72,587833,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":635,"percent_change":796,"volume":910,"transactions":9,"vwap":909},"2020-08-13",15,15.22,14.89,15.04,129074,{"date":912,"open":899,"high":913,"low":900,"close":914,"change":560,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2020-08-12",15.1,15.02,0.33,67679,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":711,"percent_change":597,"volume":923,"transactions":9,"vwap":922},"2020-08-11",14.94,15.14,14.8,14.97,107900,{"date":925,"open":926,"high":906,"low":921,"close":927,"change":759,"percent_change":235,"volume":928,"transactions":9,"vwap":927},"2020-08-10",14.96,14.93,180685,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":635,"percent_change":796,"volume":935,"transactions":9,"vwap":934},"2020-08-07",14.9,14.99,14.76,14.92,137392,{"date":937,"open":938,"high":938,"low":939,"close":931,"change":663,"percent_change":655,"volume":940,"transactions":9,"vwap":931},"2020-08-06",14.98,14.85,127297,{"date":942,"open":938,"high":943,"low":933,"close":927,"change":747,"percent_change":550,"volume":944,"transactions":9,"vwap":927},"2020-08-05",15.01,106802,{"date":946,"open":926,"high":922,"low":947,"close":919,"change":663,"percent_change":655,"volume":948,"transactions":9,"vwap":919},"2020-08-04",14.78,58090,{"date":950,"open":951,"high":932,"low":951,"close":922,"change":433,"percent_change":952,"volume":953,"transactions":9,"vwap":922},"2020-08-03",14.81,1.08,76030,{"date":955,"open":934,"high":956,"low":957,"close":951,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":951},"2020-07-31",14.935,14.61,-0.12,-0.8,79186,{"date":962,"open":963,"high":906,"low":939,"close":927,"change":491,"percent_change":964,"volume":965,"transactions":9,"vwap":927},"2020-07-30",14.87,-0.27,68496,{"date":967,"open":900,"high":906,"low":968,"close":922,"change":235,"percent_change":572,"volume":969,"transactions":9,"vwap":922},"2020-07-29",14.91,62867,{"date":971,"open":972,"high":906,"low":973,"close":931,"change":777,"percent_change":778,"volume":974,"transactions":9,"vwap":931},"2020-07-28",14.86,14.84,79592,{"date":976,"open":977,"high":900,"low":977,"close":934,"change":692,"percent_change":978,"volume":979,"transactions":9,"vwap":934},"2020-07-27",14.63,2.05,95180,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2020-07-24",14.54,15.19,14.29,14.62,0.115,0.79,397448,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2020-07-23",14.2,14.57,14.19,14.505,0.295,2.08,38834,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":664,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2020-07-22",14.31,14.12,14.21,-0.77,201249,{"date":1006,"open":1007,"high":906,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2020-07-21",14.79,13.55,14.32,-0.39,-2.65,681366,{"date":1014,"open":1015,"high":951,"low":1016,"close":1017,"change":1018,"percent_change":136,"volume":1019,"transactions":9,"vwap":1017},"2020-07-20",14.75,14.66,14.71,-0.135,118835,{"date":1021,"open":926,"high":914,"low":933,"close":1022,"change":1023,"percent_change":366,"volume":1024,"transactions":9,"vwap":1022},"2020-07-17",14.845,-0.125,216241,{"date":1026,"open":932,"high":1027,"low":931,"close":922,"change":491,"percent_change":964,"volume":1028,"transactions":9,"vwap":922},"2020-07-16",15.12,457888,{"date":1030,"open":943,"high":1031,"low":1032,"close":943,"change":659,"percent_change":1033,"volume":1034,"transactions":9,"vwap":943},"2020-07-15",15.09,14.8773,0.74,204591,{"date":1036,"open":1037,"high":1038,"low":951,"close":931,"change":441,"percent_change":1039,"volume":1040,"transactions":9,"vwap":931},"2020-07-14",15.07,15.15,-1.39,139779,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":491,"percent_change":381,"volume":1047,"transactions":9,"vwap":1046},"2020-07-13",15.28,15.35,15.08,15.11,83078,{"date":1049,"open":1050,"high":1051,"low":1016,"close":1038,"change":641,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1038},"2020-07-10",15.47,15.48,-2.07,676174,{"date":1055,"open":837,"high":774,"low":1056,"close":1050,"change":777,"percent_change":778,"volume":1057,"transactions":9,"vwap":1050},"2020-07-09",15.42,68468,{"date":1059,"open":1051,"high":776,"low":1060,"close":1061,"change":803,"percent_change":561,"volume":1062,"transactions":9,"vwap":1061},"2020-07-08",15.4,15.49,116800,{"date":1064,"open":1061,"high":784,"low":1065,"close":837,"change":491,"percent_change":381,"volume":1066,"transactions":9,"vwap":837},"2020-07-07",15.38,104483,{"date":1068,"open":788,"high":801,"low":837,"close":821,"change":778,"percent_change":86,"volume":1069,"transactions":9,"vwap":821},"2020-07-06",142939,{"date":1071,"open":1072,"high":849,"low":1073,"close":782,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":782},"2020-07-02",15.44,15.36,0.24,1.56,220560,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":17,"percent_change":17,"volume":1083,"transactions":9,"vwap":1082},"2020-07-01",15.37,15.41,15.32,15.39,95021,{"date":1085,"open":1050,"high":1050,"low":1086,"close":1082,"change":1087,"percent_change":565,"volume":1088,"transactions":9,"vwap":1082},"2020-06-30",15.34,-0.045,74606,{"date":1090,"open":1044,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2020-06-29",15.445,15.25,15.435,0.105,0.68,122150,{"date":1098,"open":1065,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2020-06-26",15.4275,15.3,15.33,-0.09,-0.58,116483,{"date":1106,"open":1061,"high":1061,"low":1107,"close":1056,"change":850,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1056},"2020-06-25",15.345,-0.64,87766,{"date":1111,"open":1065,"high":788,"low":1100,"close":776,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":776},"2020-06-24",0.09,0.58,279070,{"date":1116,"open":1072,"high":821,"low":1117,"close":1118,"change":803,"percent_change":561,"volume":1119,"transactions":9,"vwap":1118},"2020-06-23",15.413,15.43,121146,{"date":1121,"open":1118,"high":821,"low":1086,"close":1060,"change":663,"percent_change":121,"volume":1122,"transactions":9,"vwap":1060},"2020-06-22",125693,{"date":1124,"open":1125,"high":1061,"low":1126,"close":1118,"change":777,"percent_change":778,"volume":1127,"transactions":9,"vwap":1118},"2020-06-19",15.45,15.31,219728,{"date":1129,"open":1125,"high":1130,"low":1060,"close":1125,"change":748,"percent_change":1010,"volume":1131,"transactions":9,"vwap":1125},"2020-06-18",15.559,72119,{"date":1133,"open":821,"high":775,"low":1125,"close":895,"change":663,"percent_change":121,"volume":1134,"transactions":9,"vwap":895},"2020-06-17",161747,{"date":1136,"open":767,"high":782,"low":1050,"close":774,"change":759,"percent_change":667,"volume":1137,"transactions":9,"vwap":774},"2020-06-16",193833,{"date":1139,"open":1092,"high":768,"low":1140,"close":768,"change":498,"percent_change":1141,"volume":1142,"transactions":9,"vwap":768},"2020-06-15",15.16,0.91,242791,{"date":1144,"open":800,"high":793,"low":1073,"close":1082,"change":748,"percent_change":1010,"volume":1145,"transactions":9,"vwap":1082},"2020-06-12",563778,{"date":1147,"open":802,"high":808,"low":1073,"close":1125,"change":529,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1125},"2020-06-11",2.32,668198,{"date":1151,"open":1152,"high":1153,"low":943,"close":913,"change":777,"percent_change":778,"volume":1154,"transactions":9,"vwap":913},"2020-06-10",15.13,15.215,109136,{"date":1156,"open":1100,"high":1126,"low":1046,"close":1027,"change":121,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1027},"2020-06-09",-1.24,128831,{"date":1160,"open":1101,"high":1125,"low":1046,"close":1126,"change":512,"percent_change":414,"volume":1161,"transactions":9,"vwap":1126},"2020-06-08",168783,{"date":1163,"open":1101,"high":1056,"low":983,"close":1164,"change":17,"percent_change":17,"volume":1165,"transactions":9,"vwap":1164},"2020-06-05",15.21,130004,{"date":1167,"open":1168,"high":1169,"low":926,"close":1164,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1164},"2020-06-04",15.05,15.29,0.28,1.88,115822,{"date":1174,"open":1079,"high":776,"low":931,"close":927,"change":565,"percent_change":1175,"volume":1176,"transactions":9,"vwap":927},"2020-06-03",-1.91,204070,{"date":1178,"open":1081,"high":1179,"low":1046,"close":907,"change":635,"percent_change":796,"volume":1180,"transactions":9,"vwap":907},"2020-06-02",15.375,214454,{"date":1182,"open":1169,"high":1080,"low":1183,"close":1183,"change":1112,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2020-06-01",15.2,0.6,244191,{"date":1187,"open":943,"high":1038,"low":1188,"close":1046,"change":636,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1046},"2020-05-29",14.895,0.53,173216,{"date":1192,"open":1046,"high":1193,"low":932,"close":1194,"change":491,"percent_change":964,"volume":1195,"transactions":9,"vwap":1194},"2020-05-28",15.23,15.03,198087,{"date":1197,"open":1038,"high":1198,"low":914,"close":1037,"change":796,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1037},"2020-05-27",15.2105,0.87,205029,{"date":1202,"open":1194,"high":1046,"low":968,"close":919,"change":803,"percent_change":1203,"volume":1204,"transactions":9,"vwap":919},"2020-05-26",0.2,156083,{"date":1206,"open":939,"high":906,"low":1207,"close":968,"change":512,"percent_change":1095,"volume":1208,"transactions":9,"vwap":968},"2020-05-22",14.48,357350,{"date":1210,"open":977,"high":973,"low":977,"close":951,"change":659,"percent_change":303,"volume":1211,"transactions":9,"vwap":951},"2020-05-21",179060,{"date":1213,"open":1038,"high":1044,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2020-05-20",14.59,14.7,-0.305,-2.03,357616,{"date":1220,"open":1193,"high":1056,"low":906,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2020-05-19",15.0050001,-0.225,-1.48,84107,{"date":1226,"open":1168,"high":1092,"low":909,"close":1193,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1193},"2020-05-18",0.215,1.43,134208,{"date":1231,"open":1152,"high":1092,"low":926,"close":1232,"change":1233,"percent_change":851,"volume":1234,"transactions":9,"vwap":1232},"2020-05-15",15.015,-0.095,161255,{"date":1236,"open":934,"high":1237,"low":1016,"close":1046,"change":667,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1046},"2020-05-14",15.24,0.4,110583,{"date":1241,"open":1164,"high":1237,"low":908,"close":1168,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1168},"2020-05-13",-0.18,-1.18,127506,{"date":1246,"open":1056,"high":1061,"low":913,"close":1193,"change":842,"percent_change":508,"volume":1247,"transactions":9,"vwap":1193},"2020-05-12",125227,{"date":1249,"open":800,"high":808,"low":1065,"close":1060,"change":540,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1060},"2020-05-11",-1.47,256313,{"date":1253,"open":1061,"high":817,"low":1050,"close":782,"change":668,"percent_change":1228,"volume":1254,"transactions":9,"vwap":782},"2020-05-08",141303,{"date":1256,"open":1051,"high":795,"low":1257,"close":1080,"change":235,"percent_change":129,"volume":1258,"transactions":9,"vwap":1080},"2020-05-07",15.255,188406,{"date":1260,"open":1060,"high":800,"low":1164,"close":1086,"change":663,"percent_change":655,"volume":1261,"transactions":9,"vwap":1086},"2020-05-06",174593,{"date":1263,"open":1060,"high":1118,"low":1183,"close":1079,"change":711,"percent_change":503,"volume":1264,"transactions":9,"vwap":1079},"2020-05-05",171831,{"date":1266,"open":900,"high":1056,"low":1267,"close":1101,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1101},"2020-05-04",14.82,0.29,1.93,225039,{"date":1272,"open":1031,"high":1273,"low":1267,"close":909,"change":748,"percent_change":51,"volume":1274,"transactions":9,"vwap":909},"2020-05-01",15.18,539485,{"date":1276,"open":793,"high":1277,"low":906,"close":913,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":913},"2020-04-30",15.695,-0.55,-3.51,280558,{"date":1282,"open":795,"high":847,"low":800,"close":788,"change":777,"percent_change":778,"volume":1283,"transactions":9,"vwap":788},"2020-04-29",514659,{"date":1285,"open":1080,"high":1286,"low":1183,"close":801,"change":317,"percent_change":1287,"volume":1288,"transactions":9,"vwap":801},"2020-04-28",15.74,2.42,274503,{"date":1290,"open":1086,"high":821,"low":1273,"close":1100,"change":803,"percent_change":1203,"volume":1291,"transactions":9,"vwap":1100},"2020-04-27",109559,{"date":1293,"open":1060,"high":837,"low":1273,"close":1294,"change":664,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2020-04-24",15.27,-0.72,145838,{"date":1298,"open":1061,"high":1299,"low":1169,"close":1065,"change":778,"percent_change":366,"volume":1300,"transactions":9,"vwap":1065},"2020-04-23",15.6594,412385,{"date":1302,"open":1065,"high":808,"low":1100,"close":895,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":895},"2020-04-22",0.31,2.04,160152,{"date":1307,"open":1273,"high":1086,"low":1168,"close":1183,"change":1308,"percent_change":152,"volume":1309,"transactions":9,"vwap":1183},"2020-04-20",0.035,140463,{"date":1311,"open":802,"high":802,"low":1038,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2020-04-17",15.165,-0.175,-1.14,192089,{"date":1317,"open":1044,"high":1082,"low":1027,"close":1086,"change":235,"percent_change":129,"volume":1318,"transactions":9,"vwap":1086},"2020-04-16",185227,{"date":1320,"open":1183,"high":1082,"low":943,"close":1294,"change":747,"percent_change":550,"volume":1321,"transactions":9,"vwap":1294},"2020-04-15",169959,{"date":1323,"open":1072,"high":836,"low":1183,"close":1043,"change":550,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1043},"2020-04-14",-0.46,114517,{"date":1327,"open":1100,"high":1051,"low":1164,"close":1044,"change":759,"percent_change":235,"volume":1328,"transactions":9,"vwap":1044},"2020-04-13",170701,{"date":1330,"open":1100,"high":808,"low":1027,"close":1086,"change":796,"percent_change":720,"volume":1331,"transactions":9,"vwap":1086},"2020-04-09",115140,{"date":1333,"open":1183,"high":1061,"low":920,"close":1164,"change":711,"percent_change":503,"volume":1334,"transactions":9,"vwap":1164},"2020-04-08",232527,{"date":1336,"open":1038,"high":1043,"low":906,"close":1337,"change":685,"percent_change":623,"volume":1338,"transactions":9,"vwap":1337},"2020-04-07",15.17,156227,{"date":1340,"open":1045,"high":1031,"low":1015,"close":926,"change":1112,"percent_change":1341,"volume":1342,"transactions":9,"vwap":926},"2020-04-06",0.61,200530,{"date":1344,"open":906,"high":1045,"low":1345,"close":963,"change":619,"percent_change":1346,"volume":1347,"transactions":9,"vwap":963},"2020-04-03",14.705,-1,187940,{"date":1349,"open":908,"high":1140,"low":1007,"close":914,"change":498,"percent_change":1350,"volume":1351,"transactions":9,"vwap":914},"2020-04-02",0.94,241694,{"date":1353,"open":921,"high":1086,"low":1016,"close":1354,"change":777,"percent_change":778,"volume":1355,"transactions":9,"vwap":1354},"2020-04-01",14.88,202386,{"date":1357,"open":931,"high":913,"low":1358,"close":931,"change":17,"percent_change":17,"volume":1359,"transactions":9,"vwap":931},"2020-03-31",14.77,179439,{"date":1361,"open":939,"high":1168,"low":947,"close":931,"change":560,"percent_change":1362,"volume":1363,"transactions":9,"vwap":931},"2020-03-30",0.34,252104,{"date":1365,"open":1366,"high":1037,"low":1367,"close":939,"change":711,"percent_change":597,"volume":1368,"transactions":9,"vwap":939},"2020-03-27",14.58,14.45,371674,{"date":1370,"open":1371,"high":920,"low":1371,"close":951,"change":1268,"percent_change":1372,"volume":1373,"transactions":9,"vwap":951},"2020-03-26",14.52,2,478772,{"date":1375,"open":1376,"high":1371,"low":1377,"close":1371,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1371},"2020-03-25",13.78,13.72,0.7,5.07,364167,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1378,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2020-03-24",13.47,14.39,13.82,5.34,591365,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":748,"percent_change":1324,"volume":1394,"transactions":9,"vwap":1393},"2020-03-23",12.76,13.35,11.86,13.12,340219,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2020-03-19",11.17,13.2692,10.975,13.18,2.07,18.63,666269,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2020-03-18",13.22,13.31,10.71,11.11,-2.49,-18.31,631475,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":747,"percent_change":550,"volume":1418,"transactions":9,"vwap":1417},"2020-03-17",13.83,12.37,13.6,362624,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2020-03-16",13.99,14.46,13.5,13.61,-1.41,-9.39,438019,{"date":1429,"open":1430,"high":1431,"low":1432,"close":914,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":914},"2020-03-13",14.03,15.3027,13.98,1.25,9.08,333757,{"date":1437,"open":1000,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2020-03-12",14.35,13.13,13.77,-0.96,-6.52,851815,{"date":1445,"open":899,"high":1337,"low":1446,"close":1447,"change":851,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2020-03-11",14.47,14.73,-4.1,814965,{"date":1451,"open":821,"high":800,"low":1038,"close":1073,"change":667,"percent_change":220,"volume":1452,"transactions":9,"vwap":1073},"2020-03-10",504858,{"date":1454,"open":1125,"high":1455,"low":909,"close":1100,"change":535,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1100},"2020-03-09",15.455,-2.11,554025,{"date":1459,"open":841,"high":857,"low":775,"close":782,"change":381,"percent_change":1460,"volume":1461,"transactions":9,"vwap":782},"2020-03-06",-1.64,371572,{"date":1463,"open":1464,"high":1464,"low":862,"close":858,"change":17,"percent_change":17,"volume":1465,"transactions":9,"vwap":858},"2020-03-04",15.94,145212,{"date":1467,"open":1468,"high":848,"low":841,"close":858,"change":491,"percent_change":826,"volume":1469,"transactions":9,"vwap":858},"2020-03-03",15.91,230897,{"date":1471,"open":865,"high":1472,"low":841,"close":865,"change":635,"percent_change":796,"volume":1473,"transactions":9,"vwap":865},"2020-03-02",15.9519,328918,{"date":1475,"open":138,"high":138,"low":832,"close":1468,"change":1242,"percent_change":104,"volume":1476,"transactions":9,"vwap":1468},"2020-02-28",517892,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1102,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2020-02-27",16.11,16.12,16.049999,16.09,-0.56,599372,{"date":1486,"open":1487,"high":1487,"low":1482,"close":1488,"change":711,"percent_change":870,"volume":1489,"transactions":9,"vwap":1488},"2020-02-26",16.19,16.18,553033,{"date":1491,"open":1492,"high":1488,"low":1493,"close":1493,"change":777,"percent_change":958,"volume":1494,"transactions":9,"vwap":1493},"2020-02-25",16.17,16.14,570377,{"date":1496,"open":1492,"high":1497,"low":1493,"close":1498,"change":663,"percent_change":121,"volume":1499,"transactions":9,"vwap":1498},"2020-02-24",16.2,16.16,310611,{"date":1501,"open":1502,"high":1502,"low":1498,"close":1487,"change":747,"percent_change":748,"volume":1503,"transactions":9,"vwap":1487},"2020-02-21",16.22,68225,{"date":1505,"open":1492,"high":1502,"low":1506,"close":1497,"change":747,"percent_change":748,"volume":1507,"transactions":9,"vwap":1497},"2020-02-20",16.15,62624,{"date":1509,"open":1488,"high":1510,"low":1506,"close":1511,"change":667,"percent_change":317,"volume":1512,"transactions":9,"vwap":1511},"2020-02-19",16.25,16.21,99587,{"date":1514,"open":1480,"high":1487,"low":1480,"close":1506,"change":759,"percent_change":667,"volume":1515,"transactions":9,"vwap":1506},"2020-02-18",46646,{"date":1517,"open":1506,"high":1488,"low":1480,"close":1493,"change":747,"percent_change":748,"volume":1518,"transactions":9,"vwap":1493},"2020-02-14",80923,{"date":1520,"open":1492,"high":1511,"low":1480,"close":1506,"change":747,"percent_change":748,"volume":1521,"transactions":9,"vwap":1506},"2020-02-13",94958,{"date":1523,"open":1493,"high":1488,"low":1493,"close":1498,"change":803,"percent_change":561,"volume":1524,"transactions":9,"vwap":1498},"2020-02-12",111658,{"date":1526,"open":1493,"high":1498,"low":1480,"close":1527,"change":747,"percent_change":748,"volume":1528,"transactions":9,"vwap":1527},"2020-02-11",16.13,74826,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1493,"change":803,"percent_change":561,"volume":1533,"transactions":9,"vwap":1493},"2020-02-10",16.1,16.175,264238,{"date":1535,"open":1498,"high":1487,"low":1531,"close":1479,"change":850,"percent_change":450,"volume":1536,"transactions":9,"vwap":1479},"2020-02-07",362954,{"date":1538,"open":1539,"high":1540,"low":1481,"close":1511,"change":540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1511},"2020-02-06",16.26,16.2877,-1.4,978851,{"date":1544,"open":1545,"high":742,"low":1545,"close":1546,"change":635,"percent_change":736,"volume":1547,"transactions":9,"vwap":1546},"2020-02-05",16.43,16.44,157248,{"date":1549,"open":1546,"high":742,"low":1550,"close":1550,"change":777,"percent_change":958,"volume":1551,"transactions":9,"vwap":1550},"2020-02-04",16.42,262233,{"date":1553,"open":1550,"high":763,"low":1554,"close":1546,"change":711,"percent_change":1074,"volume":1555,"transactions":9,"vwap":1546},"2020-02-03",16.41,73056,{"date":1557,"open":1554,"high":1550,"low":1558,"close":1558,"change":747,"percent_change":748,"volume":1559,"transactions":9,"vwap":1558},"2020-01-31",16.4,140275,{"date":1561,"open":1554,"high":1545,"low":1558,"close":1554,"change":747,"percent_change":748,"volume":1562,"transactions":9,"vwap":1554},"2020-01-30",80901,{"date":1564,"open":1545,"high":1545,"low":1558,"close":1550,"change":17,"percent_change":17,"volume":1565,"transactions":9,"vwap":1550},"2020-01-29",106176,{"date":1567,"open":1554,"high":1546,"low":1568,"close":1550,"change":635,"percent_change":736,"volume":1569,"transactions":9,"vwap":1550},"2020-01-28",16.408,124666,{"date":1571,"open":1558,"high":1545,"low":1572,"close":1558,"change":777,"percent_change":958,"volume":1573,"transactions":9,"vwap":1558},"2020-01-27",16.39,312290,{"date":1575,"open":1545,"high":1545,"low":1550,"close":1550,"change":17,"percent_change":17,"volume":1576,"transactions":9,"vwap":1550},"2020-01-24",117335,{"date":1578,"open":1554,"high":1545,"low":1572,"close":1550,"change":747,"percent_change":748,"volume":1579,"transactions":9,"vwap":1550},"2020-01-23",156289,{"date":1581,"open":1545,"high":1545,"low":1582,"close":1545,"change":759,"percent_change":667,"volume":1583,"transactions":9,"vwap":1545},"2020-01-22",16.395,241037,{"date":1585,"open":1554,"high":755,"low":1558,"close":1550,"change":17,"percent_change":17,"volume":1586,"transactions":9,"vwap":1550},"2020-01-21",161305,{"date":1588,"open":746,"high":746,"low":1554,"close":1550,"change":716,"percent_change":373,"volume":1589,"transactions":9,"vwap":1550},"2020-01-17",84853,{"date":1591,"open":746,"high":734,"low":755,"close":746,"change":17,"percent_change":17,"volume":1592,"transactions":9,"vwap":746},"2020-01-16",93687,{"date":1594,"open":755,"high":1595,"low":742,"close":746,"change":759,"percent_change":667,"volume":1596,"transactions":9,"vwap":746},"2020-01-15",16.485,93009,{"date":1598,"open":1546,"high":740,"low":1558,"close":755,"change":635,"percent_change":736,"volume":1599,"transactions":9,"vwap":755},"2020-01-14",101067,{"date":1601,"open":755,"high":746,"low":1554,"close":1546,"change":777,"percent_change":958,"volume":1602,"transactions":9,"vwap":1546},"2020-01-13",63506,{"date":1604,"open":746,"high":740,"low":1550,"close":755,"change":777,"percent_change":958,"volume":1605,"transactions":9,"vwap":755},"2020-01-10",97739,{"date":1607,"open":741,"high":741,"low":742,"close":740,"change":777,"percent_change":958,"volume":1608,"transactions":9,"vwap":740},"2020-01-09",153812,{"date":1610,"open":741,"high":1611,"low":746,"close":741,"change":17,"percent_change":17,"volume":1612,"transactions":9,"vwap":741},"2020-01-08",16.52,143649,{"date":1614,"open":741,"high":735,"low":746,"close":741,"change":747,"percent_change":748,"volume":1615,"transactions":9,"vwap":741},"2020-01-07",79913,{"date":1617,"open":1545,"high":1618,"low":1550,"close":735,"change":1112,"percent_change":388,"volume":1619,"transactions":9,"vwap":735},"2020-01-06",16.54,222380,{"date":1621,"open":1554,"high":755,"low":1572,"close":1550,"change":635,"percent_change":736,"volume":1622,"transactions":9,"vwap":1550},"2020-01-03",178505,{"date":1624,"open":735,"high":1625,"low":1558,"close":1558,"change":850,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1558},"2020-01-02",16.55,-0.61,290208,{"date":1629,"open":1611,"high":1630,"low":741,"close":741,"change":777,"percent_change":958,"volume":1631,"transactions":9,"vwap":741},"2019-12-31",16.57,101745,{"date":1633,"open":1625,"high":1634,"low":740,"close":1611,"change":635,"percent_change":736,"volume":1635,"transactions":9,"vwap":1611},"2019-12-30",16.565,134181,{"date":1637,"open":1638,"high":1638,"low":740,"close":741,"change":1102,"percent_change":1639,"volume":1640,"transactions":9,"vwap":741},"2019-12-27",16.58,-0.54,125962,{"date":1642,"open":1611,"high":1643,"low":1611,"close":1644,"change":235,"percent_change":524,"volume":1645,"transactions":9,"vwap":1644},"2019-12-26",16.6,16.59,94223,{"date":1647,"open":735,"high":1625,"low":735,"close":1611,"change":759,"percent_change":667,"volume":1648,"transactions":9,"vwap":1611},"2019-12-24",40313,{"date":1650,"open":734,"high":1618,"low":755,"close":735,"change":803,"percent_change":1651,"volume":1652,"transactions":9,"vwap":735},"2019-12-23",0.18,102488,{"date":1654,"open":755,"high":1618,"low":1655,"close":740,"change":1656,"percent_change":712,"volume":1657,"transactions":9,"vwap":740},"2019-12-20",16.455,0.025,171656,{"date":1659,"open":742,"high":734,"low":1545,"close":1655,"change":1660,"percent_change":1112,"volume":1661,"transactions":9,"vwap":1655},"2019-12-19",0.015,101726,{"date":1663,"open":742,"high":734,"low":1545,"close":1546,"change":747,"percent_change":748,"volume":1664,"transactions":9,"vwap":1546},"2019-12-18",168183,{"date":1666,"open":746,"high":740,"low":1667,"close":742,"change":17,"percent_change":17,"volume":1668,"transactions":9,"vwap":742},"2019-12-17",16.435,338108,{"date":1670,"open":741,"high":1671,"low":742,"close":742,"change":777,"percent_change":958,"volume":1672,"transactions":9,"vwap":742},"2019-12-16",16.5113,156323,{"date":1674,"open":746,"high":1611,"low":742,"close":746,"change":635,"percent_change":736,"volume":1675,"transactions":9,"vwap":746},"2019-12-13",203889,{"date":1677,"open":734,"high":1678,"low":742,"close":742,"change":716,"percent_change":373,"volume":1679,"transactions":9,"vwap":742},"2019-12-12",16.5301,188707,{"date":1681,"open":746,"high":741,"low":755,"close":741,"change":1308,"percent_change":685,"volume":1682,"transactions":9,"vwap":741},"2019-12-11",103001,{"date":1684,"open":755,"high":741,"low":742,"close":1685,"change":1686,"percent_change":803,"volume":1687,"transactions":9,"vwap":1685},"2019-12-10",16.465,0.005,431237,{"date":1689,"open":755,"high":734,"low":1545,"close":755,"change":747,"percent_change":748,"volume":1690,"transactions":9,"vwap":755},"2019-12-09",411753,{"date":1692,"open":740,"high":741,"low":1546,"close":746,"change":759,"percent_change":667,"volume":1693,"transactions":9,"vwap":746},"2019-12-06",514757,{"date":1695,"open":735,"high":1696,"low":1545,"close":755,"change":491,"percent_change":192,"volume":1697,"transactions":9,"vwap":755},"2019-12-05",16.53,489199,{"date":1699,"open":735,"high":1618,"low":1700,"close":741,"change":491,"percent_change":192,"volume":1701,"transactions":9,"vwap":741},"2019-12-04",16.4773,283508,{"date":1703,"open":755,"high":1630,"low":755,"close":1618,"change":667,"percent_change":281,"volume":1704,"transactions":9,"vwap":1618},"2019-12-03",752126,{"date":1706,"open":740,"high":1707,"low":746,"close":740,"change":17,"percent_change":17,"volume":1708,"transactions":9,"vwap":740},"2019-12-02",16.545,633788,{"date":1710,"open":740,"high":1625,"low":1546,"close":740,"change":17,"percent_change":17,"volume":1711,"transactions":9,"vwap":740},"2019-11-29",249535,{"date":1713,"open":735,"high":1625,"low":755,"close":740,"change":17,"percent_change":17,"volume":1714,"transactions":9,"vwap":740},"2019-11-27",474622,{"date":1716,"open":746,"high":1717,"low":742,"close":740,"change":777,"percent_change":958,"volume":1718,"transactions":9,"vwap":740},"2019-11-26",16.61,471071,{"date":1720,"open":741,"high":1721,"low":742,"close":741,"change":759,"percent_change":667,"volume":1722,"transactions":9,"vwap":741},"2019-11-25",16.56,265488,{"date":1724,"open":1546,"high":734,"low":1550,"close":734,"change":560,"percent_change":692,"volume":1725,"transactions":9,"vwap":734},"2019-11-22",703928,{"date":1727,"open":1550,"high":734,"low":1554,"close":1546,"change":803,"percent_change":1651,"volume":1728,"transactions":9,"vwap":1546},"2019-11-21",319932,{"date":1730,"open":1550,"high":1545,"low":1731,"close":1554,"change":17,"percent_change":17,"volume":1732,"transactions":9,"vwap":1554},"2019-11-19",16.37,675312,{"date":1734,"open":1735,"high":1546,"low":1736,"close":1554,"change":235,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1554},"2019-11-18",16.35,16.34,0.43,792170,{"date":1740,"open":1731,"high":1558,"low":1736,"close":1736,"change":748,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1736},"2019-11-15",-0.37,1184055,{"date":1744,"open":1745,"high":1550,"low":1745,"close":1558,"change":235,"percent_change":1737,"volume":1746,"transactions":9,"vwap":1558},"2019-11-14",16.28,784646,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":512,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2019-11-13",16.24,16.38,16.23,16.33,0.62,2367115,{"date":1756,"open":1510,"high":1539,"low":1497,"close":1751,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1751},"2019-11-12",8.9,121.42,5022413,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":711,"percent_change":388,"volume":1766,"transactions":9,"vwap":1765},"2019-11-11",7.3,7.3658,7.135,7.33,199077,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":958,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2019-11-08",7.41,7.54,7.23,7.29,-1.62,52654,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1769,"change":121,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1769},"2019-11-07",7.74,7.9727,7.4,-2.5,85263,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":659,"percent_change":555,"volume":1788,"transactions":9,"vwap":1787},"2019-11-06",7.49,7.7,7.43,7.6,82761,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1784,"change":512,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1784},"2019-11-05",7.5,7.58,7.31,1.35,91815,{"date":1797,"open":1770,"high":1798,"low":1799,"close":1799,"change":716,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2019-11-04",7.59,7.39,-0.67,48600,{"date":1803,"open":1772,"high":1798,"low":1804,"close":1805,"change":712,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2019-11-01",7.2,7.44,2.06,83393,{"date":1809,"open":1810,"high":1784,"low":29,"close":1772,"change":1102,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1772},"2019-10-31",7.38,-1.22,115335,{"date":1814,"open":1791,"high":1791,"low":1815,"close":1810,"change":664,"percent_change":1250,"volume":1816,"transactions":9,"vwap":1810},"2019-10-30",7.235,117718,{"date":1818,"open":1819,"high":1819,"low":1769,"close":1784,"change":540,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1784},"2019-10-29",7.75,-2.98,86144,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":778,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2019-10-28",7.9,7.95,7.62,7.72,-1.66,95222,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":826,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2019-10-25",8.04,8.055,7.78,7.85,-3.09,157169,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":748,"percent_change":656,"volume":1844,"transactions":9,"vwap":1843},"2019-10-24",8.12,8.14,7.93,8.1,97158,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1242,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2019-10-23",8.24,8.28,8.06,8.16,-2.16,79526,{"date":1854,"open":1855,"high":1856,"low":1840,"close":1855,"change":635,"percent_change":1074,"volume":1857,"transactions":9,"vwap":1855},"2019-10-22",8.34,8.39,76232,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":747,"percent_change":958,"volume":1864,"transactions":9,"vwap":1863},"2019-10-21",8.38,8.51,8.26,8.32,67783,{"date":1866,"open":1867,"high":1868,"low":1847,"close":1869,"change":958,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2019-10-18",8.41,8.52,8.33,-1.42,84485,{"date":1873,"open":1874,"high":1875,"low":1860,"close":1876,"change":491,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2019-10-17",8.48,8.63,8.45,-0.47,139475,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":711,"percent_change":572,"volume":1885,"transactions":9,"vwap":1884},"2019-10-16",8.46,8.62,8.44,8.49,79581,{"date":1887,"open":1888,"high":1868,"low":1889,"close":1876,"change":1074,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1876},"2019-10-15",8.25,8.18,2.92,113084,{"date":1893,"open":1894,"high":1888,"low":1843,"close":1895,"change":1896,"percent_change":1800,"volume":1897,"transactions":9,"vwap":1895},"2019-10-14",8.23,8.21,-0.055,94559,{"date":1899,"open":1900,"high":1861,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2019-10-11",8.29,8.19,8.265,0.095,1.16,142690,{"date":1907,"open":1841,"high":1888,"low":1908,"close":1909,"change":803,"percent_change":317,"volume":1910,"transactions":9,"vwap":1909},"2019-10-10",8.08,8.17,80249,{"date":1912,"open":1843,"high":1888,"low":1913,"close":1841,"change":635,"percent_change":870,"volume":1914,"transactions":9,"vwap":1841},"2019-10-09",8.045,105139,{"date":1916,"open":1888,"high":1917,"low":1918,"close":1840,"change":441,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1840},"2019-10-08",8.35,7.98,-2.52,145469,{"date":1922,"open":1875,"high":1875,"low":1863,"close":1869,"change":535,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1869},"2019-10-07",-3.81,92357,{"date":1926,"open":22,"high":1927,"low":1928,"close":1929,"change":503,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2019-10-04",8.69,8.3,8.66,3.1,133633,{"date":1933,"open":1889,"high":1934,"low":1935,"close":22,"change":668,"percent_change":1936,"volume":1937,"transactions":9,"vwap":22},"2019-10-03",8.54,8.11,2.69,148431,{"date":1939,"open":1940,"high":1941,"low":1842,"close":1889,"change":736,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1889},"2019-10-02",8.03,8.27,1.49,154448,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1849,"change":619,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1849},"2019-10-01",8.2,8.4531,8.0201,-1.83,92158,{"date":1952,"open":1928,"high":1884,"low":1843,"close":1895,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1895},"2019-09-27",-0.08,-0.97,103423,{"date":1957,"open":1847,"high":1855,"low":1958,"close":1900,"change":636,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1900},"2019-09-26",8.13,0.97,97323,{"date":1962,"open":1840,"high":1894,"low":1825,"close":1895,"change":1112,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1895},"2019-09-25",1.11,170195,{"date":1966,"open":1900,"high":1917,"low":1967,"close":1840,"change":842,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1840},"2019-09-24",8,-2.05,203045,{"date":1971,"open":1863,"high":1972,"low":1973,"close":1900,"change":803,"percent_change":281,"volume":1974,"transactions":9,"vwap":1900},"2019-09-23",8.47,8.15,166716,{"date":1976,"open":1908,"high":1867,"low":1977,"close":1862,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1862},"2019-09-20",8.02,0.17,2.1,201176,{"date":1982,"open":1869,"high":1972,"low":1983,"close":1984,"change":192,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2019-09-19",8.05,8.09,-2.88,172848,{"date":1988,"open":1989,"high":1929,"low":1983,"close":1869,"change":565,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1869},"2019-09-18",8.61,-3.36,296253,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1882,"change":1877,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1882},"2019-09-17",9.1,8.6,-5.17,176704,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":619,"percent_change":1773,"volume":2004,"transactions":9,"vwap":2003},"2019-09-16",9.17,9.365,9.06,9.09,101444,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":659,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2019-09-13",9.18,9.33,8.941,9.24,1.2,314010,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":121,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2019-09-12",9.41,9.07,9.13,-2.04,203322,{"date":2021,"open":2022,"high":2023,"low":2002,"close":2024,"change":560,"percent_change":356,"volume":2025,"transactions":9,"vwap":2024},"2019-09-11",9.31,9.4768,9.32,314118,{"date":33,"open":2022,"high":2027,"low":2028,"close":2029,"change":491,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},9.36,9.15,9.27,-0.43,152796,{"status":2033,"indices":2034,"watchlist":2074,"sectors":2094,"benchmarks":2142},"success",[2035,2042,2048,2055,2062,2068],{"symbol":2036,"name":2037,"price":2038,"change":2039,"pct_change":200,"is_up":11,"sparkline":2040,"date":2041},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":2043,"name":2044,"price":2045,"change":2046,"pct_change":26,"is_up":11,"sparkline":2047,"date":2041},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2049,"name":2050,"price":2051,"change":2052,"pct_change":2053,"is_up":11,"sparkline":2054,"date":2041},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2056,"name":2057,"price":2058,"change":2059,"pct_change":2060,"is_up":11,"sparkline":2061,"date":2041},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2063,"name":2064,"price":2065,"change":178,"pct_change":2066,"is_up":11,"sparkline":2067,"date":2041},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2069,"name":2070,"price":1126,"change":843,"pct_change":2071,"is_up":2072,"sparkline":2073,"date":2041},"VIX","CBOE VIX",-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2075,2082,2088],{"symbol":2076,"name":2077,"price":2078,"change":2079,"pct_change":2080,"is_up":11,"sparkline":2081,"date":2041},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2083,"name":2084,"price":2085,"change":2086,"pct_change":145,"is_up":11,"sparkline":2087,"date":2041},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2089,"name":2090,"price":2091,"change":740,"pct_change":2092,"is_up":11,"sparkline":2093,"date":2041},"TSLA","Tesla Inc",370.59,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2095,2100,2104,2108,2113,2117,2121,2126,2130,2134,2138],{"name":2096,"etf":2097,"change":2098,"price":2099,"is_up":11},"Technology","XLK",1.01,199.81,{"name":2101,"etf":2102,"change":667,"price":2103,"is_up":11},"Financials","XLF",53.49,{"name":2105,"etf":2106,"change":747,"price":2107,"is_up":2072},"Healthcare","XLV",166.18,{"name":2109,"etf":2110,"change":2111,"price":2112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2114,"etf":2115,"change":870,"price":2116,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2118,"etf":2119,"change":1238,"price":2120,"is_up":11},"Energy","XLE",62.95,{"name":2122,"etf":2123,"change":2124,"price":2125,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2127,"etf":2128,"change":414,"price":2129,"is_up":11},"Materials","XLB",48.86,{"name":2131,"etf":2132,"change":887,"price":2133,"is_up":11},"Real Estate","XLRE",40.81,{"name":2135,"etf":2136,"change":675,"price":2137,"is_up":11},"Utilities","XLU",39.83,{"name":2139,"etf":2140,"change":529,"price":2141,"is_up":11},"Comm Services","XLC",110.32,[2143,2147,2151,2155],{"ticker":2144,"name":2145,"price":2146,"change":1033,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2148,"name":2149,"price":2150,"change":145,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2152,"name":2153,"price":2154,"change":2053,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2156,"name":2157,"price":2158,"change":2066,"is_up":11},"IWM","iShares Russell 2000",281.52]