[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMEM":3,"homepage-market-summary":23,"stock-historical-EMEM":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"EMEM","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},"Sophus Capital Emerging Market ETF","Nasdaq",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},25.345,25.2375,0.1075,0.43,14,28.66,23.405,64889.52148301064,36.9,2305,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,33,40,47,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"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":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":59,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":166,"page":38,"page_size":167,"total_pages":38,"summary":168,"data":174},365,1000,{"period_high":18,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":13,"start_date":173,"end_date":5},20.68,16733,6107561.019403,22.09,"2018-12-27",[175,178,188,198,207,218,228,238,248,256,263,273,283,293,302,313,324,333,342,352,360,370,378,389,400,410,419,430,439,448,459,470,480,490,500,510,518,526,536,546,556,566,576,585,594,604,614,624,635,646,656,666,675,681,690,701,711,719,728,735,740,748,753,759,765,771,778,786,792,798,805,812,820,828,837,844,850,856,862,869,875,879,884,890,898,906,912,919,924,929,934,940,944,951,958,961,966,973,978,983,991,998,1002,1007,1012,1017,1022,1027,1033,1040,1048,1054,1060,1065,1069,1072,1076,1080,1085,1089,1096,1100,1104,1109,1114,1119,1123,1126,1134,1139,1142,1145,1151,1157,1162,1166,1169,1173,1177,1182,1187,1192,1196,1201,1206,1210,1216,1221,1226,1230,1233,1237,1242,1245,1249,1252,1256,1259,1266,1271,1276,1281,1284,1288,1292,1296,1301,1307,1311,1314,1318,1324,1328,1333,1338,1342,1346,1351,1356,1361,1365,1372,1376,1381,1385,1390,1395,1400,1404,1409,1413,1419,1425,1430,1437,1443,1448,1453,1459,1464,1471,1477,1482,1485,1489,1494,1499,1505,1511,1517,1522,1528,1534,1538,1544,1550,1557,1563,1568,1576,1583,1589,1594,1598,1602,1606,1611,1614,1618,1624,1628,1633,1638,1642,1645,1651,1656,1661,1665,1669,1673,1678,1683,1687,1691,1696,1700,1705,1709,1715,1718,1721,1726,1730,1736,1740,1744,1747,1751,1756,1762,1765,1770,1774,1779,1783,1787,1792,1797,1801,1805,1809,1814,1819,1821,1824,1829,1833,1840,1844,1847,1851,1855,1859,1862,1867,1871,1876,1881,1885,1888,1892,1896,1901,1904,1909,1913,1917,1921,1925,1930,1935,1939,1945,1950,1954,1957,1963,1967,1973,1977,1982,1985,1989,1992,1994,1998,2002,2007,2010,2015,2018,2023,2026,2031,2034,2038,2042,2046,2051,2056,2061,2064,2070,2073,2077,2081,2087,2090,2095,2102,2108,2112,2118,2122,2127,2132,2134,2136,2138,2141,2144,2148,2151,2154,2157,2159,2164,2167,2169,2174,2177,2181,2186,2191],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":176,"vwap":177},12,25.3378,{"date":179,"open":180,"high":181,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",25.1812,25.24,25.18,0.0053,0.02,2767,33,25.2148,{"date":189,"open":190,"high":191,"low":190,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",25.21,25.3,25.2322,-0.148,-0.58,2078.039,20,25.2421,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",25.3016,25.3802,0.0382,0.15,4787.102,66,25.3195,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",25.315,25.605,24.64,25.342,-0.0479,-0.19,14248,156,25.2589,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",25.3401,25.3899,25.33,0.0995,0.39,17310,44,25.3427,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",25.325,25.23,25.2904,0.0654,0.26,15755,161,25.2494,{"date":239,"open":240,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",25.265,25.16,25.225,-0.225,-0.88,16203.539,105,25.1706,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":17,"vwap":255},"2026-09-22",25.3601,25.45,-0.145,-0.57,399,25.3855,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":16,"volume":261,"transactions":262,"vwap":258},"2026-09-21",25.48,25.595,0.1085,12621,19,{"date":264,"open":265,"high":266,"low":222,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",25.34,25.55,25.4865,-0.3214,-1.25,10337,42,25.3364,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",25.68,25.825,25.8079,0.4054,1.6,25132,190,25.758,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",25.63,25.29,25.4025,-0.1271,-0.5,979372.539,28,25.5296,{"date":294,"open":295,"high":295,"low":296,"close":292,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",25.5501,25.47,-0.2756,-1.07,1104262,22,25.5063,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",25.78,25.9,25.77,25.8052,-0.5924,-2.24,1065198.057834,70,25.8812,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",26.43,26.48,26.35,26.3976,0.3017,1.16,5727,61,26.4098,{"date":325,"open":326,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":205,"vwap":332},"2026-09-10",26.1,26.26,26.0959,-0.4142,-1.56,5435.038,26.1752,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",26.58,26.5101,-0.1177,-0.44,785.037,52,26.5966,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":311,"vwap":351},"2026-09-08",26.6007,26.76,26.5925,26.6278,0.0431,0.16,1988,26.6802,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":322,"vwap":359},"2026-09-04",26.435,26.5847,0.44,1.68,2899,26.4961,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",25.8319,26.21,26.1447,0.1747,0.67,4768,69,26.1112,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":45,"volume":376,"transactions":205,"vwap":377},"2026-09-02",25.875,26.05,25.97,0.1268,2127.038,25.9343,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",26.04,26.09,25.785,25.8432,-0.1223,-0.47,4829.193,79,25.9916,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",26.06,26.0885,25.91,25.9655,-0.0299,-0.12,4518.961569,87,25.9742,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",26.235,26.29,25.9954,-0.1209,-0.46,3133,63,26.2095,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",26.075,26.1163,0.1814,0.7,2179,60,26.0696,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",25.905,26.36,25.86,25.9349,0.0783,0.3,5238,97,25.9701,{"date":431,"open":423,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":311,"vwap":438},"2026-08-25",26.59,25.7101,25.8566,0.4288,1.69,8799,26.0845,{"date":440,"open":441,"high":327,"low":230,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",25.365,25.4278,-0.4247,-1.64,2847,74,25.4702,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",25.805,25.88,25.7573,25.8525,0.235,0.92,2996,58,25.8416,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",25.67,25.73,25.53,25.6175,0.143,0.56,3677.273,72,25.641,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":246,"vwap":479},"2026-08-19",25.58,25.6196,25.445,25.4745,0.221,0.88,6697,25.5073,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",25.37,25.215,25.2535,-0.7306,-2.81,5578,68,25.3121,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",26.07,26.27,25.9841,0.2643,1.03,9586,83,26.1343,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",25.755,25.65,25.7198,-0.0541,-0.21,1678,45,25.7216,{"date":511,"open":423,"high":393,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",25.7739,0.0482,0.19,13416,107,25.8025,{"date":519,"open":462,"high":304,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":387,"vwap":525},"2026-08-12",25.66,25.7257,0.4074,1.61,7699,25.7566,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",25.49,25.2584,25.3183,0.053,0.21,6822,106,25.3989,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",25.295,25.3998,25.2653,-0.0932,-0.37,5441,78,25.3672,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":340,"vwap":555},"2026-08-07",25.22,25.41,25.185,25.3585,0.1812,0.72,4097,25.2608,{"date":557,"open":558,"high":559,"low":558,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",24.82,26.37,25.1773,-0.1292,-0.51,8431,71,25.2724,{"date":567,"open":568,"high":296,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",25.43,24.21,25.3065,-0.1819,-0.71,6384,62,25.3374,{"date":577,"open":230,"high":578,"low":230,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",25.545,25.4884,0.7246,2.93,2503,47,25.4621,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":226,"vwap":593},"2026-08-03",24.515,24.8,24.7638,0.1438,0.58,1496.202,24.6865,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",25.17,24.5,24.62,0.227,0.93,17828,99,24.5986,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",24.15,24.47,24.393,0.9373,4,3457,57,24.3153,{"date":615,"open":616,"high":617,"low":19,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",23.61,23.94,23.4557,-0.5881,-2.45,3135,50,23.6837,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",24.13,24.17,23.9401,24.0438,-0.5554,-2.26,6078,64,24.0864,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",24.61,24.705,24.3607,24.5992,0.0704,0.29,3071,80,24.4782,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":457,"vwap":655},"2026-07-24",24.78,25.5,24.5101,24.5288,-0.4838,-1.93,16048,24.6297,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":244,"volume":663,"transactions":664,"vwap":665},"2026-07-23",25.11,25.19,24.94,25.0126,-0.2208,114704,193,25.0451,{"date":667,"open":242,"high":668,"low":182,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",25.36,25.2334,-0.0403,-0.16,3587,46,25.2526,{"date":676,"open":182,"high":265,"low":596,"close":677,"change":678,"percent_change":74,"volume":679,"transactions":633,"vwap":680},"2026-07-21",25.2737,0.7585,4536,25.2808,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":428,"vwap":689},"2026-07-20",24.79,24.4901,24.5152,0.0682,0.28,16454,24.6781,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",23.92,24.91,23.91,24.447,-0.3597,-1.45,13575,118,24.3216,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-16",24.9213,24.75,24.8067,-0.5446,-2.15,1550,37,24.842,{"date":712,"open":659,"high":296,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":311,"vwap":718},"2026-07-15",25.06,25.3513,-0.0651,-0.26,6288,25.258,{"date":720,"open":230,"high":721,"low":230,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-14",26.11,25.4164,0.428,1.71,8514,75,25.4119,{"date":729,"open":493,"high":493,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":340,"vwap":734},"2026-07-13",24.9884,-0.8916,-3.45,4031,25.3131,{"date":736,"open":462,"high":737,"low":462,"close":451,"change":184,"percent_change":738,"volume":739,"transactions":9,"vwap":451},"2026-07-10",25.99,0.08,23500,{"date":741,"open":742,"high":743,"low":744,"close":423,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":423},"2026-07-09",25.92,26.8,25.8,0.13,0.51,6000,{"date":749,"open":750,"high":462,"low":482,"close":462,"change":751,"percent_change":514,"volume":752,"transactions":9,"vwap":462},"2026-07-08",25.44,0.05,6800,{"date":754,"open":305,"high":305,"low":755,"close":275,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":275},"2026-07-07",25.54,-0.89,-3.35,44200,{"date":760,"open":761,"high":761,"low":316,"close":762,"change":600,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-06",26.66,26.57,3.63,2200,{"date":766,"open":721,"high":721,"low":258,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",25.64,-0.33,-1.27,8500,{"date":772,"open":773,"high":773,"low":774,"close":374,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":374},"2026-07-01",26.059999,25.95,-0.84,-3.13,1200,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",26.55,26.86,26.81,0.55,2.09,1100,{"date":787,"open":788,"high":789,"low":788,"close":327,"change":790,"percent_change":477,"volume":791,"transactions":9,"vwap":327},"2026-06-29",25.82,26.34,0.23,4800,{"date":793,"open":794,"high":493,"low":742,"close":795,"change":542,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-26",26.040001,26.030001,-1.4,9200,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-25",26.61,26.4,0.17,0.65,13300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":184,"percent_change":738,"volume":811,"transactions":9,"vwap":810},"2026-06-24",26.24,26.39,26.01,26.23,15100,{"date":813,"open":814,"high":815,"low":816,"close":363,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":363},"2026-06-23",26.31,26.69,26.12,-1.35,-4.9,44000,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-22",28.3,27.45,27.56,0.03,0.11,39300,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-18",27.42,27.61,27.39,27.53,0.89,3.34,56500,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-17",26.87,27.15,26.64,0,43600,{"date":845,"open":846,"high":847,"low":848,"close":841,"change":253,"percent_change":849,"volume":764,"transactions":9,"vwap":841},"2026-06-16",26.85,27.2,26.63,-2.09,{"date":851,"open":840,"high":852,"low":840,"close":853,"change":125,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-15",27.24,27.21,2.95,3700,{"date":857,"open":858,"high":762,"low":859,"close":315,"change":349,"percent_change":860,"volume":861,"transactions":9,"vwap":315},"2026-06-12",26.44,26.17,0.61,1900,{"date":863,"open":864,"high":18,"low":865,"close":493,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":493},"2026-06-11",25.79,25.59,1.05,4.16,5000,{"date":870,"open":767,"high":871,"low":872,"close":548,"change":562,"percent_change":873,"volume":874,"transactions":9,"vwap":548},"2026-06-10",25.74,25.14,-1.98,4300,{"date":876,"open":877,"high":877,"low":463,"close":462,"change":738,"percent_change":878,"volume":874,"transactions":9,"vwap":462},"2026-06-09",26.47,0.31,{"date":880,"open":881,"high":881,"low":503,"close":503,"change":882,"percent_change":883,"volume":764,"transactions":9,"vwap":503},"2026-06-08",25.83,0.41,1.62,{"date":885,"open":742,"high":742,"low":886,"close":181,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":181},"2026-06-05",25.12,-1.6,-5.96,5100,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-04",26.74,26.92,26.84,-0.18,-0.67,1400,{"date":899,"open":900,"high":840,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-03",26.98,26.94,27.02,-0.43,-1.57,11700,{"date":907,"open":908,"high":909,"low":908,"close":823,"change":910,"percent_change":746,"volume":911,"transactions":9,"vwap":823},"2026-06-02",27.3,27.5,0.14,14200,{"date":913,"open":893,"high":914,"low":893,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-01",27.46,27.31,0.84,3.17,4700,{"date":920,"open":921,"high":762,"low":858,"close":877,"change":922,"percent_change":923,"volume":791,"transactions":9,"vwap":877},"2026-05-29",26.5,-0.03,-0.11,{"date":925,"open":801,"high":926,"low":801,"close":921,"change":105,"percent_change":927,"volume":928,"transactions":9,"vwap":921},"2026-05-28",26.78,-0.04,14800,{"date":930,"open":931,"high":335,"low":931,"close":932,"change":825,"percent_change":826,"volume":933,"transactions":9,"vwap":932},"2026-05-27",26.41,26.51,18900,{"date":935,"open":789,"high":936,"low":814,"close":316,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":316},"2026-05-26",26.62,0.97,3.8,992200,{"date":941,"open":865,"high":275,"low":649,"close":942,"change":923,"percent_change":903,"volume":943,"transactions":9,"vwap":942},"2026-05-22",25.51,3800,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":687,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-21",25.35,26.15,25.62,1.1,1049800,{"date":952,"open":953,"high":265,"low":954,"close":265,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":265},"2026-05-20",25.1,24.95,1.76,7.46,200,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":751,"percent_change":532,"volume":842,"transactions":9,"vwap":960},"2020-01-24",23.58,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":965,"volume":38,"transactions":9,"vwap":963},"2020-01-23",23.53,-0.07,-0.3,{"date":967,"open":968,"high":969,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2020-01-22",23.558,23.6,0.188,0.8,10,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":842,"transactions":9,"vwap":975},"2020-01-21",23.412,-0.463,-1.94,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":31,"volume":972,"transactions":9,"vwap":981},"2020-01-17",23.914,23.875,0.174,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":986},"2020-01-16",23.69,23.701,23.67,0.142,0.6,17,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2020-01-15",23.48,23.559,-0.17,-0.72,3,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":338,"volume":842,"transactions":9,"vwap":1000},"2020-01-14",23.729,-0.106,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":842,"transactions":9,"vwap":1004},"2020-01-13",23.835,0.255,1.08,{"date":1008,"open":1009,"high":960,"low":1009,"close":960,"change":1010,"percent_change":366,"volume":1011,"transactions":9,"vwap":960},"2020-01-10",23.55,0.157,18,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":842,"transactions":9,"vwap":1014},"2020-01-09",23.423,0.085,0.36,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":842,"transactions":9,"vwap":1019},"2020-01-08",23.338,0.122,0.53,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":842,"transactions":9,"vwap":1024},"2020-01-07",23.216,0.052,0.22,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":38,"transactions":9,"vwap":1030},"2020-01-06",23.051001,23.164,-0.123,-0.53,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2020-01-03",23.33,23.287,-0.288,-1.22,2,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1043,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1043},"2020-01-02",23.43,23.575,23.37,0.33,1.42,115,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":878,"volume":1053,"transactions":9,"vwap":1051},"2019-12-31",23.199,23.245,0.071,9,{"date":1055,"open":1035,"high":1035,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2019-12-30",23.174,-0.125,-0.54,1567,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":751,"percent_change":1026,"volume":1064,"transactions":9,"vwap":1063},"2019-12-27",23.28,23.299,5,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":591,"volume":38,"transactions":9,"vwap":1067},"2019-12-26",23.249,0.134,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":842,"percent_change":842,"volume":1039,"transactions":9,"vwap":1071},"2019-12-24",23.115,{"date":1073,"open":1071,"high":1071,"low":1071,"close":1071,"change":1074,"percent_change":1075,"volume":842,"transactions":9,"vwap":1071},"2019-12-23",0.045,0.2,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":895,"volume":38,"transactions":9,"vwap":1078},"2019-12-20",23.07,-0.041,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":842,"transactions":9,"vwap":1082},"2019-12-19",23.111,-0.014,-0.06,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1074,"percent_change":514,"volume":38,"transactions":9,"vwap":1088},"2019-12-18",23.059999,23.125,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2019-12-17",22.991,23.08,0.147,0.64,16,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":989,"volume":842,"transactions":9,"vwap":1098},"2019-12-16",22.933,0.137,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1103,"percent_change":910,"volume":842,"transactions":9,"vwap":1102},"2019-12-13",22.796,0.032,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":842,"transactions":9,"vwap":1106},"2019-12-12",22.764,0.367,1.64,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":842,"transactions":9,"vwap":1111},"2019-12-11",22.397,0.262,1.18,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":842,"transactions":9,"vwap":1116},"2019-12-10",22.135,0.04,0.18,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":903,"volume":842,"transactions":9,"vwap":1121},"2019-12-09",22.094999,-0.095,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1052,"percent_change":135,"volume":38,"transactions":9,"vwap":1125},"2019-12-06",22.19,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2019-12-05",22.08,22.119,22.061001,0.139,0.63,13,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":842,"transactions":9,"vwap":1136},"2019-12-04",21.98,0.198,0.91,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":923,"percent_change":289,"volume":842,"transactions":9,"vwap":1141},"2019-12-03",21.782,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1083,"percent_change":1084,"volume":842,"transactions":9,"vwap":1144},"2019-12-02",21.892,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":1039,"transactions":9,"vwap":1148},"2019-11-29",21.966,21.906,-0.234,-1.06,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":927,"volume":997,"transactions":9,"vwap":1154},"2019-11-27",22.116,22.14,22.086,-0.008,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":842,"transactions":9,"vwap":1159},"2019-11-26",22.148,-0.157,-0.7,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1165,"change":751,"percent_change":1026,"volume":1039,"transactions":9,"vwap":1165},"2019-11-25",22.25,22.305,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":105,"percent_change":927,"volume":842,"transactions":9,"vwap":1168},"2019-11-22",22.255,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1084,"percent_change":1172,"volume":842,"transactions":9,"vwap":1171},"2019-11-21",22.265,-0.27,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":923,"percent_change":1176,"volume":842,"transactions":9,"vwap":1175},"2019-11-20",22.325,-0.49,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":842,"transactions":9,"vwap":1179},"2019-11-19",22.435,-0.005,-0.02,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":842,"transactions":9,"vwap":1184},"2019-11-18",22.44,-0.033,-0.15,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":842,"transactions":9,"vwap":1189},"2019-11-15",22.473,0.398,1.8,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":396,"volume":842,"transactions":9,"vwap":1194},"2019-11-14",22.075001,-0.026,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":842,"transactions":9,"vwap":1198},"2019-11-13",22.101,-0.134,-0.6,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":842,"transactions":9,"vwap":1203},"2019-11-12",22.235,-0.219,-0.98,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":996,"volume":842,"transactions":9,"vwap":1208},"2019-11-11",22.454,-0.163,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1039,"transactions":9,"vwap":1213},"2019-11-08",22.666,22.617,-0.172,-0.75,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":842,"transactions":9,"vwap":1218},"2019-11-07",22.789,0.184,0.81,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":842,"transactions":9,"vwap":1223},"2019-11-06",22.605,-0.079,-0.35,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":738,"volume":842,"transactions":9,"vwap":1228},"2019-11-05",22.684,0.019,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1118,"percent_change":971,"volume":842,"transactions":9,"vwap":1232},"2019-11-04",22.665,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1045,"percent_change":1236,"volume":842,"transactions":9,"vwap":1235},"2019-11-01",22.485,1.49,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":842,"transactions":9,"vwap":1239},"2019-10-31",22.155,-0.205,-0.92,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":751,"percent_change":1026,"volume":842,"transactions":9,"vwap":1244},"2019-10-30",22.36,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":385,"volume":842,"transactions":9,"vwap":1247},"2019-10-29",22.31,-0.105,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":910,"percent_change":1132,"volume":842,"transactions":9,"vwap":1251},"2019-10-28",22.415,{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":1255,"percent_change":1117,"volume":842,"transactions":9,"vwap":1254},"2019-10-25",22.275,0.008,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":1093,"percent_change":130,"volume":842,"transactions":9,"vwap":1258},"2019-10-24",22.267,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1214,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2019-10-23",22.23,22.11,22.12,-0.77,162,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":842,"transactions":9,"vwap":1268},"2019-10-22",22.292,0.131,0.59,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":842,"transactions":9,"vwap":1273},"2019-10-21",22.161,-0.023,-0.1,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":842,"transactions":9,"vwap":1278},"2019-10-18",22.184,-0.031,-0.14,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":988,"percent_change":1094,"volume":842,"transactions":9,"vwap":1283},"2019-10-17",22.215,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1287,"percent_change":45,"volume":842,"transactions":9,"vwap":1286},"2019-10-16",22.073,0.107,{"date":1289,"open":1147,"high":1147,"low":1147,"close":1147,"change":1290,"percent_change":1291,"volume":842,"transactions":9,"vwap":1147},"2019-10-15",0.091,0.42,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":338,"volume":842,"transactions":9,"vwap":1294},"2019-10-14",21.875,-0.097,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":842,"transactions":9,"vwap":1298},"2019-10-11",21.972,0.337,1.56,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":38,"transactions":9,"vwap":1304},"2019-10-10",21.59,21.635,0.148,0.69,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":882,"volume":842,"transactions":9,"vwap":1309},"2019-10-09",21.487,0.088,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":923,"percent_change":562,"volume":842,"transactions":9,"vwap":1313},"2019-10-08",21.399,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1241,"volume":842,"transactions":9,"vwap":1316},"2019-10-07",21.509,-0.2,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":610,"transactions":9,"vwap":1321},"2019-10-04",21.62,21.709,0.269,1.25,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":45,"volume":38,"transactions":9,"vwap":1326},"2019-10-03",21.44,0.104,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":842,"transactions":9,"vwap":1330},"2019-10-02",21.336,-0.214,-0.99,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":842,"transactions":9,"vwap":1335},"2019-10-01",21.55,-0.161,-0.74,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1084,"volume":842,"transactions":9,"vwap":1340},"2019-09-30",21.711,-0.013,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":964,"percent_change":1345,"volume":842,"transactions":9,"vwap":1344},"2019-09-27",21.724,-0.32,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1117,"volume":38,"transactions":9,"vwap":1349},"2019-09-26",21.76,21.794,0.009,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":923,"volume":610,"transactions":9,"vwap":1354},"2019-09-25",21.56,21.785,-0.024,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1345,"volume":38,"transactions":9,"vwap":1359},"2019-09-24",21.74,21.809,-0.071,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":105,"volume":842,"transactions":9,"vwap":1363},"2019-09-23",21.88,-0.003,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":997,"transactions":9,"vwap":1369},"2019-09-20",21.92,21.82,21.883,-0.05,-0.23,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":562,"volume":842,"transactions":9,"vwap":1374},"2019-09-19",21.933,-0.113,{"date":1377,"open":1378,"high":1378,"low":1379,"close":1380,"change":923,"percent_change":289,"volume":1053,"transactions":9,"vwap":1380},"2019-09-18",22.07,21.94,22.046,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":922,"volume":842,"transactions":9,"vwap":1383},"2019-09-17",22.156,-0.006,{"date":1386,"open":1262,"high":1387,"low":1262,"close":1387,"change":1388,"percent_change":1389,"volume":1039,"transactions":9,"vwap":1387},"2019-09-16",22.162,-0.101,-0.45,{"date":1391,"open":1125,"high":1392,"low":1125,"close":1392,"change":1393,"percent_change":1394,"volume":1064,"transactions":9,"vwap":1392},"2019-09-13",22.263,0.081,0.37,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":415,"volume":997,"transactions":9,"vwap":1398},"2019-09-12",22.21,22.182,0.154,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":1403,"percent_change":971,"volume":842,"transactions":9,"vwap":1402},"2019-09-11",22.028,0.175,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":751,"volume":1064,"transactions":9,"vwap":1407},"2019-09-10",21.72,21.853,0.012,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":45,"volume":842,"transactions":9,"vwap":1411},"2019-09-09",21.841,0.106,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1039,"transactions":9,"vwap":1416},"2019-09-06",21.73,21.735,0.073,0.34,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1064,"transactions":9,"vwap":1422},"2019-09-05",21.54,21.662,0.212,0.99,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":842,"transactions":9,"vwap":1427},"2019-09-04",21.45,0.307,1.45,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":997,"transactions":9,"vwap":1434},"2019-09-03",21.24,21.055,21.143,-0.184,-0.86,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":38,"transactions":9,"vwap":1440},"2019-08-30",21.25,21.327,0.274,1.3,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":937,"volume":610,"transactions":9,"vwap":1446},"2019-08-29",20.92,21.052999,0.202,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":842,"volume":38,"transactions":9,"vwap":1451},"2019-08-28",20.73,20.851,0.001,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":184,"percent_change":1458,"volume":997,"transactions":9,"vwap":1457},"2019-08-27",20.87,20.785,20.85,0.1,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":591,"volume":997,"transactions":9,"vwap":1462},"2019-08-26",20.8,20.83,0.12,{"date":1465,"open":1466,"high":1466,"low":169,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2019-08-23",20.88,20.71,-0.299,-1.42,24,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":38,"transactions":9,"vwap":1474},"2019-08-22",21.059999,21.0090008,-0.212,-1,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":1481,"percent_change":152,"volume":1039,"transactions":9,"vwap":1480},"2019-08-21",21.16,21.221,0.156,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":184,"percent_change":1458,"volume":842,"transactions":9,"vwap":1484},"2019-08-20",21.065001,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":716,"volume":842,"transactions":9,"vwap":1487},"2019-08-19",21.045,-0.054,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":982,"percent_change":1493,"volume":1011,"transactions":9,"vwap":1492},"2019-08-16",20.96,21.099001,0.83,{"date":1495,"open":1461,"high":1496,"low":1497,"close":1496,"change":1498,"percent_change":135,"volume":1039,"transactions":9,"vwap":1496},"2019-08-15",20.925,20.79,0.066,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":1504,"volume":997,"transactions":9,"vwap":1502},"2019-08-14",20.99,20.859,-0.559,-2.61,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":31,"volume":610,"transactions":9,"vwap":1508},"2019-08-13",21.32,21.418,21.3,0.155,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":610,"transactions":9,"vwap":1514},"2019-08-12",21.2,21.263,-0.261,-1.21,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1200,"volume":38,"transactions":9,"vwap":1520},"2019-08-09",21.52,21.524,-0.131,{"date":1523,"open":1524,"high":1524,"low":1320,"close":1525,"change":1526,"percent_change":1527,"volume":58,"transactions":9,"vwap":1525},"2019-08-08",21.657,21.655,0.185,0.86,{"date":1529,"open":1513,"high":1530,"low":1531,"close":1530,"change":1532,"percent_change":1533,"volume":610,"transactions":9,"vwap":1530},"2019-08-07",21.47,21.19,0.099,0.46,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1006,"volume":1039,"transactions":9,"vwap":1536},"2019-08-06",21.371,0.228,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1434,"change":1542,"percent_change":1543,"volume":997,"transactions":9,"vwap":1434},"2019-08-05",21.23,21.09,-0.677,-3.1,{"date":1545,"open":1546,"high":1546,"low":1358,"close":1368,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1368},"2019-08-02",21.999,-0.13,-0.59,8,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2019-08-01",22.447,21.95,-0.338,-1.52,7,{"date":1558,"open":1559,"high":1560,"low":1154,"close":1561,"change":1562,"percent_change":1038,"volume":583,"transactions":9,"vwap":1561},"2019-07-31",22.51,22.52,22.288,-0.276,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":1371,"volume":38,"transactions":9,"vwap":1566},"2019-07-30",22.49,22.564,-0.051,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":214,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2019-07-29",22.66,22.694,22.58,22.615,-0.83,2651,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":1582,"volume":972,"transactions":9,"vwap":1579},"2019-07-26",22.76,22.805,22.733,0.054,0.24,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":775,"volume":1039,"transactions":9,"vwap":1587},"2019-07-25",22.75,22.77,22.751,-0.193,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":1370,"volume":1039,"transactions":9,"vwap":1592},"2019-07-24",22.88,22.944,-0.011,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1084,"percent_change":716,"volume":38,"transactions":9,"vwap":1597},"2019-07-23",23.018999,22.955,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":396,"volume":842,"transactions":9,"vwap":1600},"2019-07-22",23.014999,-0.028,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1337,"volume":842,"transactions":9,"vwap":1604},"2019-07-19",23.042999,-0.171,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":842,"transactions":9,"vwap":1608},"2019-07-18",23.214,0.195,0.85,{"date":1612,"open":1596,"high":1596,"low":1596,"close":1596,"change":1613,"percent_change":1345,"volume":842,"transactions":9,"vwap":1596},"2019-07-17",-0.074,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":671,"volume":842,"transactions":9,"vwap":1616},"2019-07-16",23.093,-0.037,{"date":1619,"open":1620,"high":1621,"low":1092,"close":1621,"change":1622,"percent_change":349,"volume":1623,"transactions":9,"vwap":1621},"2019-07-15",23.12,23.13,0.036,38,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":671,"volume":842,"transactions":9,"vwap":1626},"2019-07-12",23.094,-0.038,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":842,"transactions":9,"vwap":1630},"2019-07-11",23.132,0.017,0.07,{"date":1634,"open":1078,"high":1071,"low":1635,"close":1071,"change":1636,"percent_change":455,"volume":1637,"transactions":9,"vwap":1071},"2019-07-10",22.94,0.211,31,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":385,"volume":842,"transactions":9,"vwap":1640},"2019-07-09",22.904,-0.108,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1180,"percent_change":1181,"volume":842,"transactions":9,"vwap":1644},"2019-07-08",23.011999,{"date":1646,"open":1647,"high":1648,"low":1635,"close":1648,"change":1649,"percent_change":562,"volume":1650,"transactions":9,"vwap":1648},"2019-07-05",22.99,23.017,-0.117,597,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":842,"transactions":9,"vwap":1653},"2019-07-03",23.134,0.003,0.01,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":842,"transactions":9,"vwap":1658},"2019-07-02",23.131,-0.065,-0.28,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":937,"volume":842,"transactions":9,"vwap":1663},"2019-07-01",23.196,0.223,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1275,"volume":842,"transactions":9,"vwap":1667},"2019-06-28",22.973,-0.022,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1418,"volume":842,"transactions":9,"vwap":1671},"2019-06-27",22.995,0.079,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":842,"transactions":9,"vwap":1675},"2019-06-26",22.916,0.173,0.76,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":842,"transactions":9,"vwap":1680},"2019-06-25",22.743,-0.143,-0.62,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":514,"volume":842,"transactions":9,"vwap":1685},"2019-06-24",22.886,0.043,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1548,"volume":842,"transactions":9,"vwap":1689},"2019-06-21",22.843,-0.135,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":842,"transactions":9,"vwap":1693},"2019-06-20",22.978,0.323,1.43,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":496,"volume":842,"transactions":9,"vwap":1698},"2019-06-19",22.655,0.232,{"date":1701,"open":1560,"high":1560,"low":1702,"close":1703,"change":426,"percent_change":1704,"volume":428,"transactions":9,"vwap":1703},"2019-06-18",22.42,22.423,1.36,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1458,"volume":842,"transactions":9,"vwap":1707},"2019-06-17",22.123,0.022,{"date":1710,"open":172,"high":1198,"low":1711,"close":1198,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1198},"2019-06-14",22.049999,-0.194,-0.87,142,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":1717},"2019-06-13",22.295,{"date":1719,"open":1717,"high":1717,"low":1717,"close":1717,"change":1720,"percent_change":1332,"volume":842,"transactions":9,"vwap":1717},"2019-06-12",-0.224,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":1610,"volume":997,"transactions":9,"vwap":1724},"2019-06-11",22.43,22.519,0.189,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":971,"volume":842,"transactions":9,"vwap":1728},"2019-06-10",22.33,0.178,{"date":1731,"open":1732,"high":1733,"low":172,"close":1733,"change":1734,"percent_change":31,"volume":1735,"transactions":9,"vwap":1733},"2019-06-07",22.13,22.152,0.161,210,{"date":1737,"open":1136,"high":1738,"low":1136,"close":1738,"change":1739,"percent_change":1458,"volume":1039,"transactions":9,"vwap":1738},"2019-06-06",21.991,0.021,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1032,"volume":842,"transactions":9,"vwap":1742},"2019-06-05",21.97,-0.118,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1622,"percent_change":349,"volume":842,"transactions":9,"vwap":1746},"2019-06-04",22.087999,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":59,"volume":842,"transactions":9,"vwap":1749},"2019-06-03",22.052,0.197,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":842,"transactions":9,"vwap":1753},"2019-05-31",21.855,0.168,0.77,{"date":1757,"open":1320,"high":1758,"low":1320,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2019-05-30",21.687,0.171,0.79,6,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1754,"percent_change":1760,"volume":842,"transactions":9,"vwap":1764},"2019-05-29",21.516,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":842,"transactions":9,"vwap":1767},"2019-05-28",21.348,-0.052,-0.24,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":860,"volume":842,"transactions":9,"vwap":1772},"2019-05-24",21.4,0.129,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":842,"transactions":9,"vwap":1776},"2019-05-23",21.271,-0.223,-1.04,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":927,"volume":842,"transactions":9,"vwap":1781},"2019-05-22",21.494,-0.009,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1527,"volume":842,"transactions":9,"vwap":1785},"2019-05-21",21.503,0.183,{"date":1788,"open":1789,"high":1507,"low":1789,"close":1507,"change":1790,"percent_change":687,"volume":1791,"transactions":9,"vwap":1507},"2019-05-20",21.21,0.059,261,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":842,"transactions":9,"vwap":1794},"2019-05-17",21.261,-0.235,-1.09,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":396,"percent_change":1800,"volume":842,"transactions":9,"vwap":1799},"2019-05-16",21.496,-0.56,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1488,"percent_change":1804,"volume":842,"transactions":9,"vwap":1803},"2019-05-15",21.616,-0.25,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":1006,"volume":842,"transactions":9,"vwap":1807},"2019-05-14",21.67,0.231,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1813,"volume":842,"transactions":9,"vwap":1811},"2019-05-13",21.439,-0.505,-2.3,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":842,"transactions":9,"vwap":1816},"2019-05-10",21.944,0.135,0.62,{"date":1820,"open":1359,"high":1359,"low":1359,"close":1359,"change":1172,"percent_change":1038,"volume":842,"transactions":9,"vwap":1359},"2019-05-09",{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1180,"percent_change":1181,"volume":842,"transactions":9,"vwap":1823},"2019-05-08",22.079,{"date":1825,"open":1711,"high":1826,"low":1711,"close":1826,"change":1827,"percent_change":1828,"volume":997,"transactions":9,"vwap":1826},"2019-05-07",22.084,-0.354,-1.58,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":887,"volume":842,"transactions":9,"vwap":1831},"2019-05-06",22.438,-0.365,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2019-05-03",22.524,22.803,0.496,2.22,416,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":184,"volume":842,"transactions":9,"vwap":1842},"2019-05-02",22.307,0.005,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1712,"percent_change":1436,"volume":842,"transactions":9,"vwap":1846},"2019-05-01",22.302,{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":1850,"percent_change":532,"volume":842,"transactions":9,"vwap":1849},"2019-04-30",22.496,0.047,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1854,"percent_change":184,"volume":842,"transactions":9,"vwap":1853},"2019-04-29",22.449,0.004,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1533,"volume":842,"transactions":9,"vwap":1857},"2019-04-26",22.445,0.103,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1627,"percent_change":995,"volume":842,"transactions":9,"vwap":1861},"2019-04-25",22.342,{"date":1863,"open":1864,"high":1864,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":842,"transactions":9,"vwap":1864},"2019-04-24",22.38,-0.297,-1.31,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1632,"volume":842,"transactions":9,"vwap":1869},"2019-04-23",22.677,0.015,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":562,"volume":1039,"transactions":9,"vwap":1874},"2019-04-22",22.619,22.662,-0.116,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1880,"percent_change":1804,"volume":38,"transactions":9,"vwap":1879},"2019-04-18",22.69,22.778,-0.057,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1884,"percent_change":1418,"volume":842,"transactions":9,"vwap":1883},"2019-04-17",22.835,0.077,{"date":1886,"open":1887,"high":1887,"low":1887,"close":1887,"change":970,"percent_change":1493,"volume":842,"transactions":9,"vwap":1887},"2019-04-16",22.758,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":768,"volume":842,"transactions":9,"vwap":1890},"2019-04-15",22.57,-0.075,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":100,"percent_change":1895,"volume":842,"transactions":9,"vwap":1894},"2019-04-12",22.645,0.27,{"date":1897,"open":1898,"high":1898,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":842,"transactions":9,"vwap":1898},"2019-04-11",22.585,-0.252,-1.1,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":465,"percent_change":1132,"volume":842,"transactions":9,"vwap":1903},"2019-04-10",22.837,{"date":1905,"open":1906,"high":1571,"low":1906,"close":1571,"change":1907,"percent_change":1908,"volume":610,"transactions":9,"vwap":1571},"2019-04-09",22.62,-0.018,-0.08,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":-6,"volume":842,"transactions":9,"vwap":1911},"2019-04-08",22.712,-0.001,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1394,"volume":38,"transactions":9,"vwap":1915},"2019-04-05",22.713,0.084,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":31,"volume":842,"transactions":9,"vwap":1919},"2019-04-04",22.629,0.164,{"date":1922,"open":1923,"high":1923,"low":1923,"close":1923,"change":1924,"percent_change":803,"volume":842,"transactions":9,"vwap":1923},"2019-04-03",22.465,0.145,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":1058,"volume":1549,"transactions":9,"vwap":1928},"2019-04-02",22.239,22.32,-0.122,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":842,"transactions":9,"vwap":1932},"2019-04-01",22.442,0.343,1.55,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1920,"percent_change":1938,"volume":38,"transactions":9,"vwap":1937},"2019-03-29",22.099001,0.75,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1942,"change":1943,"percent_change":1021,"volume":1944,"transactions":9,"vwap":1942},"2019-03-28",21.78,21.935,0.116,15,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":842,"transactions":9,"vwap":1947},"2019-03-27",21.819,-0.302,-1.37,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":532,"volume":842,"transactions":9,"vwap":1952},"2019-03-26",22.121,0.046,{"date":1955,"open":1194,"high":1194,"low":1194,"close":1194,"change":1956,"percent_change":783,"volume":842,"transactions":9,"vwap":1194},"2019-03-25",0.121,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":972,"transactions":9,"vwap":1960},"2019-03-22",22.34,21.954,-0.645,-2.85,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":995,"volume":842,"transactions":9,"vwap":1965},"2019-03-21",22.599,-0.039,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":1943,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2019-03-20",22.45,22.638,0.52,23,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1370,"percent_change":1976,"volume":842,"transactions":9,"vwap":1975},"2019-03-19",22.522,-0.22,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":842,"transactions":9,"vwap":1979},"2019-03-18",22.572,0.215,0.96,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":426,"percent_change":1704,"volume":842,"transactions":9,"vwap":1984},"2019-03-15",22.357,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1229,"percent_change":1988,"volume":842,"transactions":9,"vwap":1987},"2019-03-14",22.056999,0.09,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":1991},"2019-03-13",22.038,{"date":1993,"open":1991,"high":1991,"low":1991,"close":1991,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":1991},"2019-03-12",{"date":1995,"open":1991,"high":1991,"low":1991,"close":1991,"change":1996,"percent_change":1997,"volume":842,"transactions":9,"vwap":1991},"2019-03-11",0.264,1.21,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":923,"volume":842,"transactions":9,"vwap":2000},"2019-03-08",21.774,-0.025,{"date":2003,"open":1379,"high":1379,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":508,"transactions":9,"vwap":2004},"2019-03-07",21.799,-0.311,-1.41,{"date":2008,"open":1262,"high":1262,"low":1262,"close":1262,"change":2009,"percent_change":406,"volume":842,"transactions":9,"vwap":1262},"2019-03-06",-0.102,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":842,"transactions":9,"vwap":2012},"2019-03-05",22.212,0.105,0.47,{"date":2016,"open":300,"high":2017,"low":300,"close":2017,"change":1156,"percent_change":927,"volume":1053,"transactions":9,"vwap":2017},"2019-03-04",22.107,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":842,"transactions":9,"vwap":2020},"2019-03-01",22.115,-0.115,-0.52,{"date":2024,"open":1261,"high":1261,"low":1261,"close":1261,"change":2025,"percent_change":1038,"volume":842,"transactions":9,"vwap":1261},"2019-02-28",-0.275,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2029,"change":1976,"percent_change":2030,"volume":997,"transactions":9,"vwap":2029},"2019-02-27",22.6,22.505,-0.97,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":1843,"percent_change":184,"volume":38,"transactions":9,"vwap":2033},"2019-02-26",22.725,{"date":2035,"open":1585,"high":2036,"low":2037,"close":2037,"change":802,"percent_change":1938,"volume":1064,"transactions":9,"vwap":2037},"2019-02-25",22.786,22.72,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":1220,"volume":842,"transactions":9,"vwap":2040},"2019-02-22",22.55,0.181,{"date":2043,"open":1561,"high":2044,"low":1561,"close":2044,"change":2045,"percent_change":716,"volume":1039,"transactions":9,"vwap":2044},"2019-02-21",22.369,-0.059,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":16,"volume":38,"transactions":9,"vwap":2049},"2019-02-20",22.487,22.428,0.097,{"date":2052,"open":1247,"high":2053,"low":2054,"close":2053,"change":2041,"percent_change":2055,"volume":516,"transactions":9,"vwap":2053},"2019-02-19",22.331,22.29,0.82,{"date":2057,"open":172,"high":2058,"low":2059,"close":2058,"change":2060,"percent_change":1908,"volume":508,"transactions":9,"vwap":2058},"2019-02-15",22.15,22.059999,-0.017,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":988,"percent_change":1094,"volume":842,"transactions":9,"vwap":2063},"2019-02-14",22.167,{"date":2065,"open":1125,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":271,"transactions":9,"vwap":2067},"2019-02-13",22.279,22.025,-0.384,-1.71,{"date":2071,"open":2072,"high":2072,"low":2072,"close":2072,"change":1725,"percent_change":1610,"volume":842,"transactions":9,"vwap":2072},"2019-02-12",22.409,{"date":2074,"open":1164,"high":1164,"low":2075,"close":2075,"change":252,"percent_change":2076,"volume":1064,"transactions":9,"vwap":2075},"2019-02-11",22.22,-0.65,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":1176,"volume":842,"transactions":9,"vwap":2079},"2019-02-08",22.365,-0.111,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":997,"transactions":9,"vwap":2084},"2019-02-07",22.488,22.476,-0.204,-0.9,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":965,"percent_change":1866,"volume":38,"transactions":9,"vwap":2089},"2019-02-06",22.68,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":38,"transactions":9,"vwap":2092},"2019-02-05",22.98,0.244,1.07,{"date":2096,"open":1570,"high":2097,"low":1906,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2019-02-04",22.79,22.736,-0.156,-0.68,899,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":610,"transactions":9,"vwap":2105},"2019-02-01",22.81,22.892,-0.127,-0.55,{"date":2109,"open":1596,"high":1596,"low":1596,"close":1596,"change":2110,"percent_change":2111,"volume":842,"transactions":9,"vwap":1596},"2019-01-31",0.162,0.71,{"date":2113,"open":1572,"high":2114,"low":1572,"close":2115,"change":1107,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2019-01-30",22.93,22.857,1.63,11,{"date":2119,"open":2083,"high":1565,"low":2083,"close":1565,"change":2120,"percent_change":2121,"volume":1095,"transactions":9,"vwap":1565},"2019-01-29",0.101,0.45,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":38,"transactions":9,"vwap":2124},"2019-01-28",22.389,-0.216,-0.96,{"date":2128,"open":2129,"high":2129,"low":1223,"close":1223,"change":2130,"percent_change":2131,"volume":1549,"transactions":9,"vwap":1223},"2019-01-25",22.672,0.248,1.11,{"date":2133,"open":1984,"high":1984,"low":1984,"close":1984,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":1984},"2019-01-24",{"date":2135,"open":1984,"high":1984,"low":1984,"close":1984,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":1984},"2019-01-23",{"date":2137,"open":1984,"high":1984,"low":1984,"close":1984,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":1984},"2019-01-22",{"date":2139,"open":2140,"high":1984,"low":2140,"close":1984,"change":1075,"percent_change":59,"volume":38,"transactions":9,"vwap":1984},"2019-01-18",22.348,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":2143},"2019-01-17",22.157,{"date":2145,"open":1732,"high":2143,"low":1732,"close":2143,"change":2146,"percent_change":2147,"volume":38,"transactions":9,"vwap":2143},"2019-01-16",0.329,1.51,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":2150},"2019-01-15",21.828,{"date":2152,"open":2153,"high":2153,"low":2150,"close":2150,"change":1384,"percent_change":922,"volume":38,"transactions":9,"vwap":2150},"2019-01-14",21.83,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":2156},"2019-01-11",21.834,{"date":2158,"open":2156,"high":2156,"low":2156,"close":2156,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":2156},"2019-01-10",{"date":2160,"open":2161,"high":2156,"low":2161,"close":2156,"change":2162,"percent_change":2163,"volume":38,"transactions":9,"vwap":2156},"2019-01-09",21.8,0.391,1.82,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":2166},"2019-01-08",21.443,{"date":2168,"open":2166,"high":2166,"low":2166,"close":2166,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":2166},"2019-01-07",{"date":2170,"open":2171,"high":2166,"low":2171,"close":2166,"change":2172,"percent_change":2173,"volume":38,"transactions":9,"vwap":2166},"2019-01-04",21.36,0.422,2.01,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":842,"percent_change":842,"volume":842,"transactions":9,"vwap":2176},"2019-01-03",21.021,{"date":2178,"open":2179,"high":2176,"low":2179,"close":2176,"change":2180,"percent_change":1760,"volume":38,"transactions":9,"vwap":2176},"2019-01-02",20.89,0.165,{"date":2182,"open":1466,"high":1466,"low":2183,"close":2184,"change":1907,"percent_change":2185,"volume":1064,"transactions":9,"vwap":2184},"2018-12-31",20.84,20.856,-0.09,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":2190,"percent_change":783,"volume":38,"transactions":9,"vwap":2189},"2018-12-28",20.77,20.874,0.115,{"date":173,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":1045,"volume":1556,"transactions":9,"vwap":2193},20.69,20.759,0.069]