[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EEE":3,"homepage-market-summary":27,"stock-historical-EEE":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EEE","2026-10-02",{"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},"CYBER HORNET S&P 500 and Ethereum 75\u002F25 Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0888,0.020688,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.3,23.1102,0.1898,0.82,116,23.54,18.18,632.5742853588235,95.5,365,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},1000,{"period_high":172,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},33,16184,5907309.628511,-20.61,"2018-08-28",[178,181,189,198,207,215,223,233,243,253,260,270,278,286,294,302,310,317,326,334,342,350,359,368,377,386,394,402,413,421,430,437,446,454,464,471,479,488,495,505,513,523,532,542,551,559,568,576,583,590,597,604,611,619,626,633,640,648,655,661,667,672,677,682,688,692,696,700,704,708,713,718,723,728,732,736,741,746,750,757,762,765,769,774,777,779,783,788,792,796,798,802,806,809,812,817,821,825,830,832,836,842,847,850,855,861,865,869,874,879,882,886,889,892,897,900,902,906,909,912,917,921,924,927,931,935,938,942,949,954,959,962,967,970,974,978,982,985,990,993,998,1003,1008,1012,1017,1021,1025,1027,1029,1034,1039,1043,1048,1051,1055,1059,1061,1065,1068,1071,1075,1077,1081,1085,1089,1092,1096,1100,1103,1105,1109,1115,1122,1130,1138,1145,1152,1158,1164,1168,1174,1182,1190,1197,1205,1211,1219,1224,1229,1233,1240,1246,1251,1259,1265,1268,1273,1276,1280,1282,1284,1289,1294,1300,1302,1308,1314,1320,1327,1334,1340,1345,1352,1358,1364,1369,1375,1382,1388,1394,1400,1405,1413,1416,1422,1427,1434,1439,1446,1452,1457,1461,1467,1470,1475,1480,1486,1492,1496,1502,1508,1513,1519,1522,1525,1530,1535,1542,1547,1556,1562,1567,1571,1579,1585,1590,1593,1597,1603,1610,1617,1622,1627,1632,1637,1641,1646,1651,1657,1664,1673,1679,1685,1694,1701,1706,1713,1719,1724,1730,1736,1742,1746,1749,1751,1757,1764,1771,1777,1781,1787,1791,1797,1800,1806,1812,1818,1822,1828,1835,1840,1848,1856,1863,1870,1875,1882,1888,1894,1897,1901,1905,1911,1916,1922,1928,1934,1941,1946,1950,1956,1961,1968,1973,1978,1982,1987,1990,1994,2000,2005,2011,2016,2020,2025,2031,2034,2039,2046,2051,2055,2060,2066,2073,2078,2084,2087,2093,2099,2104,2108,2112,2117,2122,2127,2132,2136,2140,2147,2150,2155,2160,2164,2169,2172],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},15,23.2999,{"date":182,"open":183,"high":18,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",23.08,0.0318,0.14,1155.7113,41,23.0843,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",23.32,23.0784,-0.015,-0.06,3949.197874,80,23.2782,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":62,"vwap":206},"2026-09-29",23.13,22.9801,23.0934,-0.0726,-0.31,392.7113,23.2482,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",23.166,-0.0999,-0.43,1351.353016,94,23.3562,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",23.2659,0.0785,0.34,68.7113,31,23.2227,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",23.07,23.22,23.1874,0.0842,0.36,2375.674969,38,23.1753,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",23.04,23.19,23.1032,-0.376,-1.6,533.593646,30,23.1643,{"date":244,"open":245,"high":22,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",23.49,23.44,23.4792,-0.0264,-0.11,3392.653333,82,23.5227,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":62,"vwap":259},"2026-09-21",23.5056,0.5578,2.43,77.265568,23.2869,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",22.77,22.9478,22.71,0.4529,2.01,6087.953657,66,22.7942,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",22.4949,0.3075,1.39,343.112385,73,22.5194,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":62,"vwap":285},"2026-09-16",22.21,22.1874,-0.0671,-0.3,186.992721,22.265,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",22.2545,-0.3959,-1.75,17.802295,19,22.3303,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",22.6504,-0.0786,-0.35,66.7113,42,22.6293,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",22.729,0.3372,1.51,77.332888,21,22.9135,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":292,"vwap":316},"2026-09-10",22.3918,-0.1249,-0.55,16.843216,22.3373,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-09",22.52,22.5167,-0.083,-0.37,478.110967,59,22.5834,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-08",22.5997,-0.0522,-0.23,92.994013,27,22.6401,{"date":335,"open":336,"high":337,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":308,"vwap":341},"2026-09-04",22.62,22.6519,-0.2146,-0.94,132.7547,22.6465,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",22.8665,0.4896,2.19,226.7547,46,22.7626,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",22.39,22.3769,0.0085,0.04,115.7547,17,22.3871,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":332,"vwap":367},"2026-09-01",22.43,22.33,22.3684,-0.2842,-1.25,1119.722394,22.4225,{"date":369,"open":370,"high":371,"low":319,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":241,"vwap":376},"2026-08-31",22.57,22.69,22.6526,0.0753,0.33,2843.605319,22.5774,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",23.53,22.5773,-0.1843,-0.81,2426.561919,40,23.0821,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":241,"vwap":393},"2026-08-27",22.8,22.7616,0.1907,0.84,363.040094,22.7785,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-26",22.5709,0.0171,0.08,97.651764,24,22.545,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",22.61,22.65,22.5,22.5538,0.0283,0.13,1554.804488,37,22.6005,{"date":414,"open":415,"high":415,"low":406,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":221,"vwap":420},"2026-08-24",22.55,22.5255,0.1212,0.54,489.338531,22.5384,{"date":422,"open":423,"high":424,"low":352,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":241,"vwap":429},"2026-08-21",22.41,22.44,22.4043,0.3244,1.47,1765.887705,22.4147,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":292,"vwap":436},"2026-08-20",22.0799,0.4808,2.23,19.8111,22.0631,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":400,"vwap":445},"2026-08-19",21.63,21.54,21.5991,0.5661,2.69,2249.865516,21.6211,{"date":447,"open":448,"high":448,"low":308,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":187,"vwap":453},"2026-08-18",21.13,21.033,-0.0991,-0.47,6849.8111,21.0465,{"date":455,"open":456,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",21.23,21.5,21.1321,0.0493,0.23,8793.227724,44,21.2428,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":282,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-14",21.0828,-0.32,71.8111,29,21.1208,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":409,"percent_change":476,"volume":477,"transactions":332,"vwap":478},"2026-08-13",21.07,21.19,21.1499,0.62,1219.668476,21.093,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",21.26,21.0199,0.0337,0.16,3528.7171,22,21.1432,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":308,"vwap":494},"2026-08-11",20.9862,-0.0108,-0.05,22.715666,20.9838,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",21.08,21.16,20.997,-0.1508,-0.71,2017.7641,28,21.1189,{"date":506,"open":456,"high":456,"low":473,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",21.1478,0.0876,0.42,2613.7641,26,21.1942,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":486,"vwap":522},"2026-08-06",21.06,21.12,20.93,21.0602,-0.006,-0.03,1513.7641,21.0518,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":400,"vwap":531},"2026-08-05",21.045,21.0662,20.95,0.1059,0.51,1740.991082,20.9886,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":241,"vwap":541},"2026-08-04",20.96,21.03,20.92,20.9603,0.2979,1.44,5768.7641,20.9797,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-03",20.66,20.6624,0.2163,1.06,1012.7641,13,20.6584,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",20.4461,-0.0594,-0.29,473.7641,57,20.4132,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-30",20.52,20.5055,0.3105,1.54,200.7641,18,20.5076,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",20.195,-0.331,-1.61,22.7646,14,20.3272,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":574,"vwap":582},"2026-07-28",20.526,-0.0383,-0.19,13.81282,20.381,{"date":584,"open":544,"high":544,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":308,"vwap":589},"2026-07-27",20.5643,0.2473,1.22,2401.167745,20.6396,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":574,"vwap":596},"2026-07-24",20.317,-0.0181,-0.09,13.773449,20.2609,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":566,"vwap":603},"2026-07-23",20.3351,-0.3496,-1.69,28.147852,20.3911,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":549,"vwap":610},"2026-07-22",20.6847,-0.0032,-0.02,28.558093,20.6817,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":357,"vwap":618},"2026-07-21",20.72,20.6879,0.2008,0.98,502,20.7142,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":418,"volume":623,"transactions":624,"vwap":625},"2026-07-20",20.4871,0.1094,8.290308,8,20.4891,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":308,"vwap":632},"2026-07-17",20.3777,-0.2248,-1.09,95.510782,20.3914,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":324,"transactions":638,"vwap":639},"2026-07-16",20.6025,-0.2198,-1.06,11,20.6658,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-15",20.8223,0.1792,0.87,19.033236,10,20.7943,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":624,"transactions":653,"vwap":654},"2026-07-14",20.6431,0.3575,1.76,7,20.5847,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":332,"transactions":646,"vwap":660},"2026-07-13",20.2856,-0.1944,-0.95,20.3336,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-10",20.48,0.22,1.09,100,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":185,"percent_change":671,"volume":666,"transactions":9,"vwap":670},"2026-07-09",20.21,20.26,0.7,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":666,"transactions":9,"vwap":674},"2026-07-08",20.12,-0.18,-0.89,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":666,"transactions":9,"vwap":679},"2026-07-07",20.3,-0.08,-0.39,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":229,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-06",20.41,20.38,1.8,200,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":119,"percent_change":691,"volume":666,"transactions":9,"vwap":690},"2026-07-02",20.02,1.26,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":529,"volume":666,"transactions":9,"vwap":694},"2026-07-01",19.77,0.1,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":608,"percent_change":699,"volume":666,"transactions":9,"vwap":698},"2026-06-30",19.67,-0.1,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":703,"percent_change":539,"volume":666,"transactions":9,"vwap":702},"2026-06-29",19.69,0.28,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":398,"percent_change":707,"volume":666,"transactions":9,"vwap":706},"2026-06-26",19.41,0.41,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":666,"transactions":9,"vwap":710},"2026-06-25",19.33,-0.07,-0.36,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":666,"transactions":9,"vwap":715},"2026-06-24",19.4,-0.28,-1.42,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":681,"percent_change":722,"volume":666,"transactions":9,"vwap":721},"2026-06-23",19.66,19.68,-1.94,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":727,"volume":666,"transactions":9,"vwap":726},"2026-06-22",20.09,20.07,0,{"date":729,"open":674,"high":674,"low":726,"close":726,"change":730,"percent_change":731,"volume":666,"transactions":9,"vwap":726},"2026-06-18",0.11,0.55,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":322,"percent_change":735,"volume":666,"transactions":9,"vwap":734},"2026-06-17",19.96,-1.82,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":740,"volume":666,"transactions":9,"vwap":738},"2026-06-16",20.33,-0.14,-0.68,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":666,"transactions":9,"vwap":743},"2026-06-15",20.47,0.69,3.49,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":695,"volume":666,"transactions":9,"vwap":748},"2026-06-12",19.78,0.02,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-11",19.45,19.76,0.31,1.59,700,{"date":758,"open":698,"high":698,"low":706,"close":752,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":752},"2026-06-10",-0.25,-1.27,4700,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":739,"percent_change":501,"volume":666,"transactions":9,"vwap":764},"2026-06-09",19.7,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":139,"percent_change":768,"volume":666,"transactions":9,"vwap":767},"2026-06-08",19.84,1.64,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":666,"transactions":9,"vwap":771},"2026-06-05",19.52,-0.83,-4.08,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":727,"percent_change":727,"volume":666,"transactions":9,"vwap":776},"2026-06-04",20.35,{"date":778,"open":776,"high":776,"low":776,"close":776,"change":298,"percent_change":601,"volume":666,"transactions":9,"vwap":776},"2026-06-03",{"date":780,"open":781,"high":781,"low":781,"close":781,"change":580,"percent_change":782,"volume":666,"transactions":9,"vwap":781},"2026-06-02",20.7,-0.91,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":727,"percent_change":727,"volume":787,"transactions":9,"vwap":786},"2026-06-01",20.76,20.89,400,{"date":789,"open":786,"high":786,"low":786,"close":786,"change":790,"percent_change":791,"volume":666,"transactions":9,"vwap":786},"2026-05-29",0.05,0.24,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":727,"percent_change":727,"volume":795,"transactions":9,"vwap":794},"2026-05-28",20.84,300,{"date":797,"open":794,"high":794,"low":794,"close":794,"change":520,"percent_change":739,"volume":666,"transactions":9,"vwap":794},"2026-05-27",{"date":799,"open":800,"high":800,"low":800,"close":800,"change":730,"percent_change":801,"volume":666,"transactions":9,"vwap":800},"2026-05-26",20.87,0.53,{"date":803,"open":804,"high":804,"low":785,"close":785,"change":249,"percent_change":805,"volume":666,"transactions":9,"vwap":785},"2026-05-22",20.91,-0.53,{"date":807,"open":800,"high":800,"low":800,"close":800,"change":808,"percent_change":185,"volume":666,"transactions":9,"vwap":800},"2026-05-21",0.03,{"date":810,"open":794,"high":794,"low":794,"close":794,"change":460,"percent_change":811,"volume":666,"transactions":9,"vwap":794},"2026-05-20",1.12,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":666,"transactions":9,"vwap":814},"2026-05-19",20.61,-0.12,-0.58,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":759,"percent_change":820,"volume":666,"transactions":9,"vwap":819},"2026-05-18",20.73,-1.19,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":298,"percent_change":824,"volume":666,"transactions":9,"vwap":823},"2026-05-15",20.98,-1.64,{"date":826,"open":474,"high":827,"low":474,"close":827,"change":828,"percent_change":829,"volume":666,"transactions":9,"vwap":827},"2026-05-14",21.33,0.21,0.99,{"date":831,"open":516,"high":516,"low":516,"close":516,"change":808,"percent_change":185,"volume":687,"transactions":9,"vwap":516},"2026-05-13",{"date":833,"open":834,"high":834,"low":834,"close":834,"change":739,"percent_change":835,"volume":666,"transactions":9,"vwap":834},"2026-05-12",21.09,-0.66,{"date":837,"open":838,"high":839,"low":456,"close":456,"change":840,"percent_change":841,"volume":170,"transactions":9,"vwap":456},"2026-05-11",21.27,21.29,0.12,0.57,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":666,"transactions":9,"vwap":844},"2026-05-08",21.11,0.15,0.72,{"date":848,"open":534,"high":534,"low":534,"close":534,"change":580,"percent_change":849,"volume":666,"transactions":9,"vwap":534},"2026-05-07",-0.9,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":666,"transactions":9,"vwap":852},"2026-05-06",21.15,0.18,0.86,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":484,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-05",21.040001,20.97,0.77,5000,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":355,"percent_change":864,"volume":666,"transactions":9,"vwap":863},"2026-05-04",20.81,0.19,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":185,"percent_change":868,"volume":666,"transactions":9,"vwap":867},"2026-05-01",20.77,0.68,{"date":870,"open":663,"high":871,"low":663,"close":871,"change":791,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-04-30",20.63,1.18,500,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":666,"transactions":9,"vwap":876},"2026-04-29",20.39,-0.15,-0.73,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":520,"percent_change":877,"volume":666,"transactions":9,"vwap":881},"2026-04-28",20.54,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":580,"volume":666,"transactions":9,"vwap":884},"2026-04-27",20.57,-0.04,{"date":887,"open":814,"high":814,"low":814,"close":814,"change":409,"percent_change":888,"volume":666,"transactions":9,"vwap":814},"2026-04-24",0.63,{"date":890,"open":663,"high":663,"low":663,"close":663,"change":891,"percent_change":365,"volume":666,"transactions":9,"vwap":663},"2026-04-23",-0.26,{"date":893,"open":894,"high":894,"low":894,"close":894,"change":895,"percent_change":896,"volume":666,"transactions":9,"vwap":894},"2026-04-22",20.74,0.39,1.92,{"date":898,"open":776,"high":776,"low":776,"close":776,"change":899,"percent_change":772,"volume":666,"transactions":9,"vwap":776},"2026-04-21",-0.17,{"date":901,"open":561,"high":561,"low":561,"close":561,"change":891,"percent_change":365,"volume":666,"transactions":9,"vwap":561},"2026-04-20",{"date":903,"open":904,"high":863,"low":904,"close":904,"change":374,"percent_change":905,"volume":687,"transactions":9,"vwap":904},"2026-04-17",20.78,1.61,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":727,"percent_change":727,"volume":666,"transactions":9,"vwap":908},"2026-04-16",20.45,{"date":910,"open":908,"high":908,"low":908,"close":908,"change":911,"percent_change":79,"volume":666,"transactions":9,"vwap":908},"2026-04-15",0.27,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":915,"percent_change":916,"volume":666,"transactions":9,"vwap":914},"2026-04-14",20.18,0.29,1.46,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":854,"volume":666,"transactions":9,"vwap":919},"2026-04-13",19.89,0.17,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":104,"percent_change":754,"volume":666,"transactions":9,"vwap":923},"2026-04-10",19.72,{"date":925,"open":720,"high":720,"low":720,"close":720,"change":840,"percent_change":926,"volume":666,"transactions":9,"vwap":720},"2026-04-09",0.61,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":926,"percent_change":930,"volume":666,"transactions":9,"vwap":929},"2026-04-08",19.54,3.22,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":699,"percent_change":805,"volume":934,"transactions":9,"vwap":933},"2026-04-07",18.93,20,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":460,"percent_change":587,"volume":666,"transactions":9,"vwap":937},"2026-04-06",19.030001,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":815,"percent_change":941,"volume":666,"transactions":9,"vwap":940},"2026-04-02",18.8,-0.63,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":920,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-01",19.01,19.040001,18.92,0.91,4200,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":666,"transactions":9,"vwap":951},"2026-03-31",18.75,0.56,3.08,{"date":955,"open":956,"high":956,"low":957,"close":957,"change":958,"percent_change":104,"volume":948,"transactions":9,"vwap":957},"2026-03-30",18.39,18.19,0.01,{"date":960,"open":23,"high":23,"low":23,"close":23,"change":322,"percent_change":961,"volume":795,"transactions":9,"vwap":23},"2026-03-27",-1.99,{"date":963,"open":964,"high":964,"low":965,"close":965,"change":451,"percent_change":966,"volume":687,"transactions":9,"vwap":965},"2026-03-26",18.62,18.55,-2.47,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":864,"percent_change":99,"volume":666,"transactions":9,"vwap":969},"2026-03-25",19.02,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":877,"percent_change":973,"volume":666,"transactions":9,"vwap":972},"2026-03-24",18.83,-0.79,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":664,"percent_change":977,"volume":727,"transactions":9,"vwap":976},"2026-03-23",18.98,1.17,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":759,"percent_change":981,"volume":727,"transactions":9,"vwap":980},"2026-03-20",18.76,-1.32,{"date":983,"open":944,"high":944,"low":944,"close":944,"change":739,"percent_change":878,"volume":984,"transactions":9,"vwap":944},"2026-03-19",2,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":984,"transactions":9,"vwap":987},"2026-03-18",19.15,-0.45,-2.3,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":958,"percent_change":790,"volume":666,"transactions":9,"vwap":992},"2026-03-17",19.6,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":666,"transactions":9,"vwap":995},"2026-03-16",19.59,0.6,3.16,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":520,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-03-13",18.99,-0.16,610,{"date":1004,"open":1005,"high":1005,"low":969,"close":969,"change":1006,"percent_change":365,"volume":1007,"transactions":9,"vwap":969},"2026-03-12",19.17,-0.24,600,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":104,"percent_change":754,"volume":1011,"transactions":9,"vwap":1010},"2026-03-11",19.26,805,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1016,"change":711,"percent_change":712,"volume":1007,"transactions":9,"vwap":1016},"2026-03-10",19.36,19.37,19.2,{"date":1018,"open":945,"high":1019,"low":945,"close":1019,"change":460,"percent_change":1020,"volume":687,"transactions":9,"vwap":1019},"2026-03-09",19.27,1.21,{"date":1022,"open":945,"high":945,"low":945,"close":945,"change":1023,"percent_change":1024,"volume":666,"transactions":9,"vwap":945},"2026-03-06",-0.41,-2.11,{"date":1026,"open":752,"high":752,"low":752,"close":752,"change":840,"percent_change":476,"volume":666,"transactions":9,"vwap":752},"2026-03-05",{"date":1028,"open":710,"high":710,"low":710,"close":710,"change":409,"percent_change":868,"volume":666,"transactions":9,"vwap":710},"2026-03-04",{"date":1030,"open":1031,"high":1031,"low":1016,"close":1016,"change":1032,"percent_change":1033,"volume":873,"transactions":9,"vwap":1016},"2026-03-03",19.28,-0.27,-1.39,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":791,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-02",19.47,1.25,4,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1032,"percent_change":1042,"volume":666,"transactions":9,"vwap":1041},"2026-02-27",19.23,-1.38,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":580,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-02-26",19.5,-0.96,32,{"date":1049,"open":702,"high":702,"low":702,"close":702,"change":731,"percent_change":1050,"volume":1047,"transactions":9,"vwap":702},"2026-02-25",2.87,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":730,"percent_change":1054,"volume":1047,"transactions":9,"vwap":1053},"2026-02-24",19.14,0.58,{"date":1056,"open":937,"high":937,"low":937,"close":937,"change":1057,"percent_change":1058,"volume":666,"transactions":9,"vwap":937},"2026-02-23",-0.34,-1.76,{"date":1060,"open":1015,"high":1015,"low":1015,"close":1015,"change":808,"percent_change":484,"volume":727,"transactions":9,"vwap":1015},"2026-02-20",{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":355,"percent_change":828,"volume":666,"transactions":9,"vwap":1064},"2026-02-19",19.35,19.34,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":109,"percent_change":492,"volume":666,"transactions":9,"vwap":1067},"2026-02-18",19.3,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":680,"percent_change":1023,"volume":666,"transactions":9,"vwap":1070},"2026-02-17",19.31,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":119,"percent_change":1074,"volume":666,"transactions":9,"vwap":1073},"2026-02-13",19.39,1.31,{"date":1076,"open":1053,"high":1053,"low":1053,"close":1053,"change":467,"percent_change":824,"volume":557,"transactions":9,"vwap":1053},"2026-02-12",{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":249,"percent_change":1080,"volume":666,"transactions":9,"vwap":1079},"2026-02-11",19.46,-0.56,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":716,"percent_change":1084,"volume":666,"transactions":9,"vwap":1083},"2026-02-10",19.57,-1.41,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":185,"percent_change":1088,"volume":666,"transactions":9,"vwap":1087},"2026-02-09",19.85,0.71,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":608,"percent_change":699,"volume":666,"transactions":9,"vwap":1091},"2026-02-06",19.71,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":727,"percent_change":727,"volume":666,"transactions":9,"vwap":1095},"2026-02-05",18.96,19.73,{"date":1097,"open":694,"high":694,"low":1095,"close":1095,"change":1098,"percent_change":1099,"volume":687,"transactions":9,"vwap":1095},"2026-02-04",-1.2,-5.73,{"date":1101,"open":1102,"high":517,"low":1102,"close":517,"change":727,"percent_change":727,"volume":666,"transactions":9,"vwap":517},"2026-02-03",20.01,{"date":1104,"open":738,"high":517,"low":738,"close":517,"change":727,"percent_change":727,"volume":787,"transactions":9,"vwap":517},"2026-02-02",{"date":1106,"open":823,"high":823,"low":517,"close":517,"change":1107,"percent_change":1108,"volume":787,"transactions":9,"vwap":517},"2026-01-30",-11.86,-36.17,{"date":1110,"open":1111,"high":172,"low":1112,"close":1113,"change":460,"percent_change":1088,"volume":1114,"transactions":9,"vwap":1113},"2019-06-07",32.72,32.6,32.79,23891,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":885,"percent_change":815,"volume":1121,"transactions":9,"vwap":1120},"2019-06-06",32.65,32.73,32.31,32.56,12415,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1112,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1112},"2019-06-05",32.36,32.88,32.25,0.3,0.93,23130,{"date":1131,"open":1047,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2019-06-04",32.4,31.98,32.3,0.65,2.05,57019,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1057,"percent_change":637,"volume":1144,"transactions":9,"vwap":1143},"2019-06-03",32.07,32.099998,31.5,31.65,43128,{"date":1146,"open":1147,"high":1132,"low":1148,"close":1149,"change":322,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2019-05-31",32.2,31.73,31.99,-1.14,64126,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1124,"change":664,"percent_change":868,"volume":1157,"transactions":9,"vwap":1124},"2019-05-30",32.22,32.64,32.16,39487,{"date":1159,"open":1141,"high":1160,"low":1161,"close":1162,"change":355,"percent_change":840,"volume":1163,"transactions":9,"vwap":1162},"2019-05-29",32.44,31.75,32.14,34679,{"date":1165,"open":1155,"high":1155,"low":1047,"close":1141,"change":283,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1141},"2019-05-28",-0.93,184428,{"date":1169,"open":1170,"high":1132,"low":1170,"close":1132,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1132},"2019-05-24",31.96,0.5,1.57,16298,{"date":1175,"open":1176,"high":1132,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2019-05-23",32.23,31.85,31.9,-0.4,-1.24,36870,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1134,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1134},"2019-05-22",31.97,32.38,31.81,0.79,2.51,50471,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":846,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2019-05-21",30.93,31.78,31.51,2.34,35705,{"date":1198,"open":1199,"high":172,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2019-05-20",32.63,30.040001,30.79,-1.84,-5.64,126290,{"date":1206,"open":1207,"high":1208,"low":1132,"close":1199,"change":418,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1199},"2019-05-17",32.46,32.7,1.68,29698,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":888,"volume":1218,"transactions":9,"vwap":1216},"2019-05-16",32.11,32.24,31.8,32.09,0.2,45918,{"date":1220,"open":1047,"high":1132,"low":1221,"close":1222,"change":864,"percent_change":996,"volume":1223,"transactions":9,"vwap":1222},"2019-05-15",31.79,31.89,43953,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1227,"change":529,"percent_change":768,"volume":1228,"transactions":9,"vwap":1227},"2019-05-14",31.29,31.7,26845,{"date":1230,"open":1227,"high":1227,"low":1231,"close":1231,"change":988,"percent_change":717,"volume":1232,"transactions":9,"vwap":1231},"2019-05-13",31.19,6345,{"date":1234,"open":1235,"high":1178,"low":1236,"close":1237,"change":712,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2019-05-10",31.77,31.6,31.64,-1.12,11899,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1047,"change":608,"percent_change":194,"volume":1245,"transactions":9,"vwap":1047},"2019-05-09",32.02,32.17,31.87,12198,{"date":1247,"open":1248,"high":1162,"low":1215,"close":1242,"change":580,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1242},"2019-05-08",32.060001,-0.59,10230,{"date":1252,"open":1132,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2019-05-07",32.45,31.76,32.21,0.37,1.16,16225,{"date":1260,"open":1255,"high":1112,"low":1261,"close":1262,"change":322,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2019-05-06",31.61,31.84,-1.15,19770,{"date":1266,"open":1132,"high":1132,"low":1248,"close":1255,"change":681,"percent_change":1098,"volume":1267,"transactions":9,"vwap":1255},"2019-05-03",9162,{"date":1269,"open":1270,"high":172,"low":1126,"close":1112,"change":868,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1112},"2019-05-02",32.5,2.13,39928,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":1275},"2019-05-01",31.92,{"date":1277,"open":1215,"high":1275,"low":1278,"close":1275,"change":749,"percent_change":104,"volume":1279,"transactions":9,"vwap":1275},"2019-04-30",31.66,9619,{"date":1281,"open":1178,"high":1178,"low":1178,"close":1178,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":1178},"2019-04-29",{"date":1283,"open":1178,"high":1178,"low":1178,"close":1178,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":1178},"2019-04-26",{"date":1285,"open":1242,"high":1286,"low":1237,"close":1178,"change":885,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1178},"2019-04-25",32.15,-0.13,17583,{"date":1290,"open":1148,"high":1291,"low":1292,"close":1291,"change":594,"percent_change":716,"volume":1293,"transactions":9,"vwap":1291},"2019-04-24",31.94,31.58,7156,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":854,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2019-04-23",31.17,32.029999,2.76,23204,{"date":1301,"open":1296,"high":1296,"low":1296,"close":1296,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":1296},"2019-04-22",{"date":1303,"open":221,"high":1304,"low":1305,"close":1296,"change":398,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1296},"2019-04-18",31.24,30.96,0.26,54981,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":109,"percent_change":520,"volume":1313,"transactions":9,"vwap":1311},"2019-04-17",30.9,31.09,30.77,22407,{"date":1315,"open":1201,"high":1316,"low":1317,"close":1316,"change":1318,"percent_change":539,"volume":1319,"transactions":9,"vwap":1316},"2019-04-16",31.1,30.65,0.44,54423,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":868,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2019-04-15",30.26,30.88,30.66,2.27,43985,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1306,"percent_change":644,"volume":1333,"transactions":9,"vwap":1332},"2019-04-12",29.95,30.12,29.93,29.98,29849,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":716,"percent_change":1166,"volume":1339,"transactions":9,"vwap":1338},"2019-04-11",29.79,30.16,29.72,20880,{"date":1341,"open":1342,"high":241,"low":1342,"close":241,"change":1343,"percent_change":266,"volume":1344,"transactions":9,"vwap":241},"2019-04-10",29.65,0.59,32655,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":501,"volume":1351,"transactions":9,"vwap":1349},"2019-04-09",29.66,29.75,29.41,-0.21,23038,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":322,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2019-04-08",29.9,29.62,-1.23,20755,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":680,"percent_change":1032,"volume":1363,"transactions":9,"vwap":1362},"2019-04-05",30.07,29.85,29.99,49394,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1360,"change":211,"percent_change":1084,"volume":1368,"transactions":9,"vwap":1360},"2019-04-04",30.45,30.01,16625,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":555,"percent_change":339,"volume":1374,"transactions":9,"vwap":1373},"2019-04-03",30.87,30.43,30.5,9756,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1201,"change":139,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1201},"2019-04-02",30.85,30.98,30.63,1.05,11910,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":520,"percent_change":699,"volume":1387,"transactions":9,"vwap":1386},"2019-04-01",30.71,30.92,30.47,20692,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1373,"change":109,"percent_change":520,"volume":1393,"transactions":9,"vwap":1373},"2019-03-29",30.46,30.64,30.11,31716,{"date":1395,"open":1324,"high":1378,"low":1366,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2019-03-28",30.51,-0.2,-0.65,10061,{"date":1401,"open":1402,"high":1403,"low":1390,"close":1384,"change":885,"percent_change":1287,"volume":1404,"transactions":9,"vwap":1384},"2019-03-27",30.6,30.81,9725,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":484,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2019-03-26",30.48,30.8,30.41,30.75,0.52,9843,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":1415},"2019-03-25",30.59,{"date":1417,"open":1418,"high":1379,"low":1418,"close":1415,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1415},"2019-03-22",30.02,0.45,1.49,12654,{"date":1423,"open":1424,"high":1409,"low":1424,"close":1425,"change":1006,"percent_change":973,"volume":1426,"transactions":9,"vwap":1425},"2019-03-21",29.92,30.14,15797,{"date":1428,"open":1377,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1202,"volume":1433,"transactions":9,"vwap":1431},"2019-03-20",30.91,30.22,30.38,-0.57,14517,{"date":1435,"open":1436,"high":1316,"low":1436,"close":1437,"change":790,"percent_change":484,"volume":1438,"transactions":9,"vwap":1437},"2019-03-19",30.86,30.95,25889,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1310,"change":149,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1310},"2019-03-18",30.73,30.94,30.69,1.15,5372,{"date":1447,"open":1448,"high":1410,"low":1407,"close":1449,"change":283,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2019-03-15",30.68,30.55,-0.97,48129,{"date":1453,"open":1454,"high":1371,"low":1454,"close":1377,"change":460,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1377},"2019-03-14",30.62,0.75,31603,{"date":1458,"open":1310,"high":1385,"low":1396,"close":1454,"change":749,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1454},"2019-03-13",0.07,18527,{"date":1462,"open":1463,"high":1448,"low":1464,"close":1402,"change":529,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1402},"2019-03-12",30.4,30.35,1.69,25414,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":1469},"2019-03-11",30.09,{"date":1471,"open":1472,"high":1469,"low":1472,"close":1469,"change":864,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1469},"2019-03-08",29.86,0.64,11617,{"date":1476,"open":1200,"high":1477,"low":1478,"close":1354,"change":739,"percent_change":451,"volume":1479,"transactions":9,"vwap":1354},"2019-03-07",30.15,29.88,16758,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1200,"change":109,"percent_change":520,"volume":1485,"transactions":9,"vwap":1200},"2019-03-06",29.97,30.19,29.94,18511,{"date":1487,"open":1488,"high":1489,"low":1329,"close":1490,"change":680,"percent_change":1032,"volume":1491,"transactions":9,"vwap":1490},"2019-03-05",30.2,30.34,30.049999,20745,{"date":1493,"open":1330,"high":1322,"low":241,"close":1494,"change":958,"percent_change":808,"volume":1495,"transactions":9,"vwap":1494},"2019-03-04",30.13,10016,{"date":1497,"open":1498,"high":1330,"low":1499,"close":1330,"change":1054,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1330},"2019-03-01",29.61,29.57,1.96,38503,{"date":1503,"open":1354,"high":1354,"low":1504,"close":1505,"change":1023,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2019-02-28",29.51,29.54,-1.37,28158,{"date":1509,"open":1402,"high":1402,"low":1354,"close":1329,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1329},"2019-02-27",-0.6,-1.96,12933,{"date":1514,"open":1515,"high":1516,"low":1322,"close":1449,"change":460,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1449},"2019-02-26",30.32,30.56,0.76,2442,{"date":1520,"open":1415,"high":1201,"low":1515,"close":1515,"change":675,"percent_change":1249,"volume":1521,"transactions":9,"vwap":1515},"2019-02-25",48474,{"date":1523,"open":1366,"high":1373,"low":1430,"close":1373,"change":853,"percent_change":1343,"volume":1524,"transactions":9,"vwap":1373},"2019-02-22",18808,{"date":1526,"open":1527,"high":1527,"low":1322,"close":1515,"change":374,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1515},"2019-02-21",30.58,1.1,14532,{"date":1531,"open":1532,"high":1533,"low":1362,"close":1362,"change":580,"percent_change":941,"volume":1534,"transactions":9,"vwap":1362},"2019-02-20",30.18,30.29,10296,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1532,"change":872,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1532},"2019-02-19",29.32,30.49,29.25,4.07,50739,{"date":1543,"open":469,"high":1544,"low":1545,"close":469,"change":104,"percent_change":828,"volume":1546,"transactions":9,"vwap":469},"2019-02-15",29.3,28.54,161931,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2019-02-14",28.83,29.58,28.46,28.94,-1.49,-4.9,154425,{"date":1557,"open":1558,"high":1407,"low":1559,"close":1372,"change":1411,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1372},"2019-02-13",29.74,29.71,1.74,38992,{"date":1563,"open":241,"high":1564,"low":1348,"close":1565,"change":104,"percent_change":1217,"volume":1566,"transactions":9,"vwap":1565},"2019-02-12",30.36,29.91,13994,{"date":1568,"open":1362,"high":1469,"low":1569,"close":1361,"change":484,"percent_change":418,"volume":1570,"transactions":9,"vwap":1361},"2019-02-11",29.82,8592,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2019-02-08",30.25,29.67,29.69,-0.48,-1.59,10714,{"date":1580,"open":1488,"high":1581,"low":1418,"close":1582,"change":877,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2019-02-07",30.28,30.17,-0.49,11399,{"date":1586,"open":1587,"high":1373,"low":1588,"close":1515,"change":680,"percent_change":891,"volume":1589,"transactions":9,"vwap":1515},"2019-02-06",30.37,30.23,14304,{"date":1591,"open":1488,"high":1373,"low":1478,"close":1463,"change":594,"percent_change":283,"volume":1592,"transactions":9,"vwap":1463},"2019-02-05",19437,{"date":1594,"open":1392,"high":1538,"low":1418,"close":1538,"change":49,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1538},"2019-02-04",1.63,56336,{"date":1598,"open":1349,"high":1599,"low":1349,"close":241,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":241},"2019-02-01",30.059999,0.81,2.77,41100,{"date":1604,"open":1605,"high":1505,"low":1606,"close":1607,"change":185,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2019-01-31",29.35,29.1,29.19,0.48,9455,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":104,"percent_change":828,"volume":1616,"transactions":9,"vwap":1615},"2019-01-30",28.99,29.28,28.9,29.049999,38940,{"date":1618,"open":1615,"high":1619,"low":1620,"close":1612,"change":899,"percent_change":816,"volume":1621,"transactions":9,"vwap":1612},"2019-01-29",29.4,28.51,40431,{"date":1623,"open":1607,"high":1624,"low":1625,"close":1625,"change":355,"percent_change":185,"volume":1626,"transactions":9,"vwap":1625},"2019-01-28",29.38,29.16,7996,{"date":1628,"open":1613,"high":1544,"low":1629,"close":1630,"change":594,"percent_change":204,"volume":1631,"transactions":9,"vwap":1630},"2019-01-25",29.059999,29.12,6680,{"date":1633,"open":1634,"high":1624,"low":469,"close":1635,"change":594,"percent_change":204,"volume":1636,"transactions":9,"vwap":1635},"2019-01-24",29.24,29.21,9394,{"date":1638,"open":1639,"high":1619,"low":1615,"close":1544,"change":149,"percent_change":1020,"volume":1640,"transactions":9,"vwap":1544},"2019-01-23",29.07,15841,{"date":1642,"open":1614,"high":1539,"low":1643,"close":1644,"change":790,"percent_change":920,"volume":1645,"transactions":9,"vwap":1644},"2019-01-22",28.87,28.95,18447,{"date":1647,"open":1648,"high":1612,"low":1545,"close":1614,"change":1256,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1614},"2019-01-18",28.8,1.3,77011,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":899,"percent_change":1249,"volume":1656,"transactions":9,"vwap":1655},"2019-01-17",28.33,28.59,28.53,18319,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":124,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2019-01-16",28.65,28.7,28.24,1.41,36067,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2019-01-15",28.36,28.39,27.99,28.3,-0.22,-0.77,22190,{"date":1674,"open":1675,"high":1654,"low":1676,"close":1677,"change":1127,"percent_change":547,"volume":1678,"transactions":9,"vwap":1677},"2019-01-14",28.22,28.11,28.52,13363,{"date":1680,"open":1681,"high":1675,"low":1682,"close":1675,"change":42,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1675},"2019-01-11",27.75,27.72,3.67,43631,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2019-01-10",27.36,27.52,27.14,27.22,-0.54,-1.95,8462,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":529,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2019-01-09",27.27,27.76,27.18,1.87,82971,{"date":1702,"open":1698,"high":1703,"low":1689,"close":1704,"change":840,"percent_change":1318,"volume":1705,"transactions":9,"vwap":1704},"2019-01-08",27.4,27.25,14430,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":840,"percent_change":1318,"volume":1712,"transactions":9,"vwap":1711},"2019-01-07",27.3,27.57,27.09,27.13,10552,{"date":1714,"open":1689,"high":1715,"low":1716,"close":1717,"change":398,"percent_change":1127,"volume":1718,"transactions":9,"vwap":1717},"2019-01-04",27.17,26.93,27.01,8799,{"date":1720,"open":1721,"high":1715,"low":1722,"close":1716,"change":204,"percent_change":1150,"volume":1723,"transactions":9,"vwap":1716},"2019-01-03",26.86,26.81,11717,{"date":1725,"open":1726,"high":1727,"low":332,"close":1728,"change":409,"percent_change":1608,"volume":1729,"transactions":9,"vwap":1728},"2019-01-02",27.19,27.38,27.24,20303,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1734,"change":104,"percent_change":664,"volume":1735,"transactions":9,"vwap":1734},"2018-12-31",27.23,27.34,27.11,9739,{"date":1737,"open":1738,"high":1726,"low":1738,"close":1739,"change":20,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2018-12-28",26.59,27.049999,3.13,22062,{"date":1743,"open":332,"high":1689,"low":1744,"close":1744,"change":298,"percent_change":981,"volume":1745,"transactions":9,"vwap":1744},"2018-12-27",26.23,21959,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":1748},"2018-12-26",26.58,{"date":1750,"open":1748,"high":1748,"low":1748,"close":1748,"change":727,"percent_change":727,"volume":727,"transactions":9,"vwap":1748},"2018-12-24",{"date":1752,"open":1753,"high":1754,"low":1755,"close":1748,"change":355,"percent_change":845,"volume":1756,"transactions":9,"vwap":1748},"2018-12-21",26.41,27.07,26.36,56108,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":749,"percent_change":398,"volume":1763,"transactions":9,"vwap":1762},"2018-12-20",26.4,27.1,26.049999,26.54,27802,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1179,"percent_change":1553,"volume":1770,"transactions":9,"vwap":1769},"2018-12-19",26.74,26.89,26.51,26.52,21011,{"date":1772,"open":1696,"high":1696,"low":1773,"close":1774,"change":759,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2018-12-18",26.85,26.92,-0.92,14778,{"date":1778,"open":1688,"high":1688,"low":1739,"close":1715,"change":451,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1715},"2018-12-17",-1.7,18728,{"date":1782,"open":1688,"high":1783,"low":1784,"close":1785,"change":355,"percent_change":185,"volume":1786,"transactions":9,"vwap":1785},"2018-12-14",27.7,27.2,27.64,26457,{"date":1788,"open":1783,"high":1681,"low":1690,"close":1789,"change":374,"percent_change":1020,"volume":1790,"transactions":9,"vwap":1789},"2018-12-13",27.6,32726,{"date":1792,"open":1793,"high":1703,"low":1794,"close":1696,"change":859,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1696},"2018-12-12",26.5,26.49,2.91,62517,{"date":1798,"open":1759,"high":1716,"low":1759,"close":1793,"change":695,"percent_change":144,"volume":1799,"transactions":9,"vwap":1793},"2018-12-11",17489,{"date":1801,"open":1759,"high":1802,"low":1803,"close":1759,"change":1032,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1759},"2018-12-10",26.75,26.2,-1.01,16083,{"date":1807,"open":1808,"high":1774,"low":1808,"close":1809,"change":119,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2018-12-07",26.42,26.67,0.95,35893,{"date":1813,"open":1814,"high":1815,"low":1808,"close":1808,"change":1046,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1808},"2018-12-06",26.68,26.87,-3.51,31047,{"date":1819,"open":1690,"high":1820,"low":1690,"close":1727,"change":484,"percent_change":1343,"volume":1821,"transactions":9,"vwap":1727},"2018-12-04",27.9,28434,{"date":1823,"open":1760,"high":1824,"low":1825,"close":1690,"change":644,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1690},"2018-12-03",27.47,26.83,3.3,33332,{"date":1829,"open":1762,"high":1830,"low":1831,"close":1832,"change":1249,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2018-11-30",26.6,25.98,26.35,-2.19,47630,{"date":1836,"open":1784,"high":1703,"low":1837,"close":1838,"change":492,"percent_change":580,"volume":1839,"transactions":9,"vwap":1838},"2018-11-29",26.3,26.94,18954,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1318,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2018-11-28",26.84,27.08,26.65,26.99,1.66,35163,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2018-11-27",26.059999,27.29,26.55,0.96,3.75,70969,{"date":1857,"open":1858,"high":511,"low":1859,"close":1860,"change":1861,"percent_change":149,"volume":1862,"transactions":9,"vwap":1860},"2018-11-26",25.56,25.53,25.59,0.09,25628,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":594,"percent_change":298,"volume":1869,"transactions":9,"vwap":1868},"2018-11-23",25.65,25.75,25.17,25.5,7373,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1860,"change":915,"percent_change":1444,"volume":1874,"transactions":9,"vwap":1860},"2018-11-21",25.049999,25.7,41757,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":878,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2018-11-20",25.99,25.21,25.3,-2.8,58982,{"date":1883,"open":1884,"high":1755,"low":1885,"close":1886,"change":109,"percent_change":885,"volume":1887,"transactions":9,"vwap":1886},"2018-11-19",25.95,25.71,26.030001,22185,{"date":1889,"open":1703,"high":1890,"low":1884,"close":1891,"change":849,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2018-11-16",27.67,26.040001,-3.34,56317,{"date":1895,"open":1809,"high":1704,"low":1769,"close":1838,"change":911,"percent_change":99,"volume":1896,"transactions":9,"vwap":1838},"2018-11-15",32752,{"date":1898,"open":1722,"high":1754,"low":1844,"close":1809,"change":451,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1809},"2018-11-14",-1.73,34263,{"date":1902,"open":1688,"high":1688,"low":1903,"close":1689,"change":727,"percent_change":727,"volume":1904,"transactions":9,"vwap":1689},"2018-11-13",27.059999,13655,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1689,"change":204,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1689},"2018-11-12",27.42,27.02,-1.13,12448,{"date":1912,"open":1715,"high":1824,"low":1715,"close":1913,"change":144,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2018-11-09",27.45,1.4,24136,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1754,"change":1037,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1754},"2018-11-08",26.62,27.49,4.84,61733,{"date":1923,"open":1802,"high":1802,"low":1924,"close":1925,"change":1926,"percent_change":722,"volume":1927,"transactions":9,"vwap":1925},"2018-11-07",25.81,25.82,-0.51,53053,{"date":1929,"open":1755,"high":1930,"low":1931,"close":1932,"change":109,"percent_change":885,"volume":1933,"transactions":9,"vwap":1932},"2018-11-06",26.48,26.19,26.33,27988,{"date":1935,"open":1936,"high":1802,"low":1937,"close":1938,"change":1576,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2018-11-05",26.64,26.15,26.34,-1.79,7120,{"date":1942,"open":1943,"high":1773,"low":1793,"close":1943,"change":707,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2018-11-02",26.82,1.55,17808,{"date":1947,"open":1948,"high":1852,"low":1837,"close":1753,"change":739,"percent_change":805,"volume":1949,"transactions":9,"vwap":1753},"2018-11-01",26.37,10682,{"date":1951,"open":1952,"high":1738,"low":1953,"close":1852,"change":1810,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1852},"2018-10-31",26.21,26.17,3.71,16429,{"date":1957,"open":1837,"high":1837,"low":1868,"close":1958,"change":973,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2018-10-30",25.6,-2.99,26659,{"date":1962,"open":1963,"high":1759,"low":1964,"close":1965,"change":895,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2018-10-29",26.12,25.97,26.39,1.5,11975,{"date":1969,"open":511,"high":1970,"low":1866,"close":511,"change":1971,"percent_change":1577,"volume":1972,"transactions":9,"vwap":511},"2018-10-26",26.31,-0.42,38512,{"date":1974,"open":1975,"high":1766,"low":1976,"close":1808,"change":815,"percent_change":988,"volume":1977,"transactions":9,"vwap":1808},"2018-10-25",26.38,26.32,35393,{"date":1979,"open":1803,"high":1980,"low":1803,"close":1762,"change":219,"percent_change":1649,"volume":1981,"transactions":9,"vwap":1762},"2018-10-24",26.72,19374,{"date":1983,"open":1802,"high":1774,"low":1803,"close":1803,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1803},"2018-10-23",-0.72,-2.67,24369,{"date":1988,"open":1710,"high":1907,"low":1774,"close":1774,"change":675,"percent_change":835,"volume":1989,"transactions":9,"vwap":1774},"2018-10-22",10413,{"date":1991,"open":1704,"high":1704,"low":1992,"close":1760,"change":877,"percent_change":314,"volume":1993,"transactions":9,"vwap":1760},"2018-10-19",26.8,41264,{"date":1995,"open":1739,"high":1996,"low":1997,"close":1704,"change":915,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1704},"2018-10-18",27.37,26.96,1.08,12176,{"date":2001,"open":2002,"high":2002,"low":1814,"close":1997,"change":330,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1997},"2018-10-17",27.15,-0.85,31551,{"date":2006,"open":2007,"high":2008,"low":1768,"close":1726,"change":1128,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1726},"2018-10-16",26.56,27.31,3.54,12117,{"date":2012,"open":1793,"high":2013,"low":2014,"close":2014,"change":322,"percent_change":1033,"volume":2015,"transactions":9,"vwap":2014},"2018-10-15",26.63,26.26,12616,{"date":2017,"open":1936,"high":2018,"low":1830,"close":2013,"change":703,"percent_change":547,"volume":2019,"transactions":9,"vwap":2013},"2018-10-12",26.95,35171,{"date":2021,"open":2022,"high":2023,"low":1859,"close":1832,"change":1217,"percent_change":1517,"volume":2024,"transactions":9,"vwap":1832},"2018-10-11",25.9,26.71,57198,{"date":2026,"open":2027,"high":332,"low":1937,"close":1937,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1937},"2018-10-10",26.76,-0.61,-2.28,52851,{"date":2032,"open":1992,"high":1997,"low":2022,"close":2027,"change":885,"percent_change":877,"volume":2033,"transactions":9,"vwap":2027},"2018-10-09",94813,{"date":2035,"open":2036,"high":2036,"low":1992,"close":1992,"change":382,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1992},"2018-10-08",27.87,-2.93,105675,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2018-10-05",28.48,27.61,-0.87,-3.05,66743,{"date":2047,"open":1606,"high":1606,"low":1551,"close":2041,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2041},"2018-10-04",-0.76,-2.6,75399,{"date":2052,"open":1635,"high":1619,"low":2053,"close":1634,"change":695,"percent_change":219,"volume":2054,"transactions":9,"vwap":1634},"2018-10-03",29.08,62101,{"date":2056,"open":2057,"high":2057,"low":1639,"close":2058,"change":608,"percent_change":711,"volume":2059,"transactions":9,"vwap":2058},"2018-10-02",29.36,29.14,32691,{"date":2061,"open":2062,"high":2063,"low":1625,"close":1625,"change":2064,"percent_change":1238,"volume":2065,"transactions":9,"vwap":1625},"2018-10-01",29.46,29.55,-0.33,20306,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":731,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2018-09-28",29.15,29.59,29.49,1.9,47080,{"date":2074,"open":2075,"high":1635,"low":2076,"close":1552,"change":2064,"percent_change":1909,"volume":2077,"transactions":9,"vwap":1552},"2018-09-27",29.030001,28.91,11290,{"date":2079,"open":1643,"high":1613,"low":2080,"close":2081,"change":841,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2018-09-26",28.86,29.27,1.99,21611,{"date":2085,"open":1612,"high":1612,"low":1545,"close":1660,"change":355,"percent_change":185,"volume":2086,"transactions":9,"vwap":1660},"2018-09-25",13103,{"date":2088,"open":2089,"high":1552,"low":2090,"close":2091,"change":891,"percent_change":849,"volume":2092,"transactions":9,"vwap":2091},"2018-09-24",28.76,28.57,28.66,13810,{"date":2094,"open":2095,"high":2062,"low":2096,"close":2097,"change":727,"percent_change":727,"volume":2098,"transactions":9,"vwap":2097},"2018-09-21",29.11,28.85,28.92,92519,{"date":2100,"open":2101,"high":2102,"low":1667,"close":2097,"change":828,"percent_change":35,"volume":2103,"transactions":9,"vwap":2097},"2018-09-20",28.6,28.96,24101,{"date":2105,"open":1648,"high":1552,"low":2101,"close":2106,"change":492,"percent_change":899,"volume":2107,"transactions":9,"vwap":2106},"2018-09-19",28.71,26734,{"date":2109,"open":2110,"high":2097,"low":2110,"close":2089,"change":716,"percent_change":1046,"volume":2111,"transactions":9,"vwap":2089},"2018-09-18",28.75,13429,{"date":2113,"open":2110,"high":2114,"low":2115,"close":2114,"change":808,"percent_change":695,"volume":2116,"transactions":9,"vwap":2114},"2018-09-17",29.040001,28.5,27777,{"date":2118,"open":2068,"high":2119,"low":2080,"close":2120,"change":920,"percent_change":1343,"volume":2121,"transactions":9,"vwap":2120},"2018-09-14",29.22,29.01,8921,{"date":2123,"open":2101,"high":469,"low":2124,"close":2125,"change":791,"percent_change":391,"volume":2126,"transactions":9,"vwap":2125},"2018-09-13",28.55,28.84,34059,{"date":2128,"open":2090,"high":2129,"low":2130,"close":2101,"change":695,"percent_change":149,"volume":2131,"transactions":9,"vwap":2101},"2018-09-12",28.81,28.49,34159,{"date":2133,"open":2134,"high":1659,"low":2134,"close":2115,"change":1127,"percent_change":547,"volume":2135,"transactions":9,"vwap":2115},"2018-09-11",28.2,26372,{"date":2137,"open":1666,"high":1655,"low":2134,"close":2134,"change":229,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2134},"2018-09-10",1.29,43867,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":1080,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2018-09-07",28.4,28.44,27.84,-1.97,29367,{"date":2148,"open":2115,"high":2090,"low":1661,"close":2142,"change":1001,"percent_change":1080,"volume":2149,"transactions":9,"vwap":2142},"2018-09-06",32525,{"date":2151,"open":2053,"high":2053,"low":1620,"close":2152,"change":1046,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2018-09-05",28.56,-3.25,68316,{"date":2156,"open":1559,"high":1559,"low":2157,"close":2158,"change":815,"percent_change":1179,"volume":2159,"transactions":9,"vwap":2158},"2018-09-04",29.23,29.52,27253,{"date":2161,"open":1539,"high":1342,"low":1539,"close":2162,"change":219,"percent_change":1257,"volume":2163,"transactions":9,"vwap":2162},"2018-08-31",29.64,11615,{"date":2165,"open":2166,"high":2167,"low":1625,"close":1544,"change":699,"percent_change":1057,"volume":2168,"transactions":9,"vwap":1544},"2018-08-30",29.34,29.48,9401,{"date":2170,"open":1613,"high":1504,"low":2114,"close":1619,"change":790,"percent_change":920,"volume":2171,"transactions":9,"vwap":1619},"2018-08-29",9730,{"date":176,"open":2062,"high":1550,"low":2081,"close":1605,"change":249,"percent_change":322,"volume":2173,"transactions":9,"vwap":1605},23154]