[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMP":3,"homepage-market-summary":32,"stock-historical-EMP":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"EMP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Entergy Mississippi, LLC First Mortgage Bonds, 4.90% Series due October 1, 2066","NYSE",null,"ELECTRIC SERVICES","Jackson, MS",false,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},6.5606,1.2252,"Quarterly",{"close":18,"open":19,"high":20,"low":18,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},18.675,18.74,18.96,18.72,-0.045,-0.24,18577.9457,165,18.8467,22.14,18.4801,15383.731411596,5.3,5075,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":12,"sparkline":77,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":184},365,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},22.4999,7.18,218306,79681817.852899,153.05,"2019-03-21",[185,186,195,206,215,226,234,244,254,264,271,280,288,298,307,316,325,334,343,351,357,367,372,381,389,396,405,413,422,430,438,444,451,457,465,473,481,490,496,504,512,517,523,530,537,544,549,557,562,570,574,580,588,595,600,603,607,611,615,618,622,625,629,632,635,639,644,648,655,660,666,672,679,687,695,700,705,711,715,719,722,728,734,738,744,746,750,753,759,765,770,774,778,783,787,789,794,801,806,811,817,822,827,831,835,841,845,848,851,854,858,862,866,870,874,879,882,885,889,893,898,901,905,908,911,915,919,923,927,932,935,937,941,946,950,956,961,963,965,968,971,973,978,983,986,990,993,995,998,1002,1006,1010,1015,1019,1023,1026,1029,1031,1035,1038,1040,1043,1045,1049,1052,1055,1058,1060,1064,1066,1069,1072,1075,1078,1081,1085,1089,1093,1099,1103,1107,1110,1113,1116,1121,1124,1127,1133,1137,1141,1147,1151,1154,1158,1162,1166,1172,1176,1179,1182,1185,1190,1195,1199,1204,1207,1210,1213,1218,1221,1224,1228,1232,1237,1241,1244,1248,1252,1256,1259,1266,1271,1277,1282,1286,1292,1297,1303,1307,1315,1320,1327,1333,1339,1344,1351,1357,1363,1367,1371,1378,1383,1388,1395,1400,1405,1410,1418,1424,1428,1433,1438,1444,1450,1456,1463,1468,1474,1479,1486,1491,1496,1502,1508,1513,1520,1527,1532,1537,1543,1547,1552,1556,1562,1567,1574,1579,1585,1589,1593,1600,1606,1610,1616,1622,1625,1630,1633,1637,1642,1646,1650,1655,1659,1664,1670,1675,1680,1684,1689,1696,1701,1705,1709,1714,1719,1723,1728,1734,1739,1744,1751,1758,1763,1768,1771,1775,1779,1783,1786,1789,1792,1797,1801,1804,1807,1810,1813,1817,1819,1822,1826,1830,1833,1836,1841,1848,1850,1855,1861,1864,1867,1871,1874,1879,1881,1884,1888,1893,1897,1901,1904,1906,1910,1914,1918,1922,1925,1928,1931,1935,1940,1944,1948,1952],{"date":5,"open":19,"high":20,"low":18,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":187,"open":188,"high":189,"low":28,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",18.61,19.04,0.14,0.75,24619.3026,215,18.6849,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",18.8,19.03,18.52,18.58,-0.43,-2.26,82124.0756,1396,18.5938,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":114,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",19.09,18.965,19.01,-0.05,14343.458702,418,19.0024,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",19.13,19.4769,18.9505,19.02,-0.055,-0.29,16077.4587,285,19.1035,{"date":227,"open":228,"high":229,"low":220,"close":230,"change":221,"percent_change":222,"volume":231,"transactions":232,"vwap":233},"2026-09-25",19.21,19.2401,19.075,11108.3026,152,19.1133,{"date":235,"open":236,"high":237,"low":238,"close":217,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",19.33,19.58,19.06,-0.215,-1.11,9418.2056,108,19.2668,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",19.52,19.94,19.345,-0.325,-1.65,20741.3026,263,19.4996,{"date":255,"open":256,"high":257,"low":246,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",19.8,19.955,19.67,-0.13,-0.66,20822.3026,221,19.6723,{"date":265,"open":266,"high":266,"low":256,"close":256,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",19.93,0,6935.2456,121,19.8299,{"date":272,"open":273,"high":274,"low":256,"close":256,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",19.96,20.05,-0.18,-0.9,11775.269,223,19.9431,{"date":281,"open":282,"high":282,"low":247,"close":283,"change":109,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",20.06,19.98,0.3,8411.7481,129,19.9886,{"date":289,"open":273,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",20.04,19.875,19.92,0.11,0.56,6594.7481,84,19.9498,{"date":299,"open":292,"high":292,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",19.77,19.81,0.01,0.05,6821.04179,118,19.8117,{"date":308,"open":309,"high":309,"low":310,"close":256,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",19.87,19.775,-0.0607,-0.31,7321,95,19.8266,{"date":317,"open":266,"high":318,"low":256,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",19.9552,19.8607,0.0607,0.31,3025.817342,119,19.8755,{"date":326,"open":327,"high":327,"low":328,"close":256,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",19.9,19.76,-0.11,-0.55,11399.684644,156,19.8206,{"date":335,"open":327,"high":336,"low":327,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",19.99,19.91,-0.08,-0.4,6340.7481,246,19.9414,{"date":344,"open":336,"high":345,"low":346,"close":336,"change":347,"percent_change":129,"volume":348,"transactions":349,"vwap":350},"2026-09-08",20.09,19.8603,0.08,7610.7481,104,19.9309,{"date":352,"open":353,"high":353,"low":309,"close":337,"change":329,"percent_change":330,"volume":354,"transactions":355,"vwap":356},"2026-09-04",20.1016,4658.6158,109,19.9343,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",19.95,20.14,20.02,0.04,0.2,7897.7481,75,20.0477,{"date":368,"open":290,"high":290,"low":337,"close":283,"change":347,"percent_change":129,"volume":369,"transactions":370,"vwap":371},"2026-09-02",8608,137,19.9457,{"date":373,"open":374,"high":375,"low":327,"close":327,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",20,20.005,-0.1,-0.5,8451.7981,120,19.9541,{"date":382,"open":383,"high":384,"low":385,"close":374,"change":114,"percent_change":211,"volume":386,"transactions":387,"vwap":388},"2026-08-31",20.01,20.0688,19.88,33103.4881,323,19.9562,{"date":390,"open":374,"high":391,"low":392,"close":383,"change":302,"percent_change":303,"volume":393,"transactions":394,"vwap":395},"2026-08-28",20.079,19.975,13234.7481,143,20.0165,{"date":397,"open":398,"high":398,"low":399,"close":374,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",20.03,19.9214,0.09,0.45,4591.7481,103,19.969,{"date":406,"open":292,"high":407,"low":337,"close":337,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",20.075,-0.0085,-0.04,8340.7481,98,19.9423,{"date":414,"open":415,"high":415,"low":256,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",19.97,19.9185,0.0648,0.33,8740.6681,172,19.927,{"date":423,"open":300,"high":424,"low":300,"close":425,"change":426,"percent_change":144,"volume":427,"transactions":428,"vwap":429},"2026-08-24",20.0982,19.8537,0.0637,5482.7481,88,19.8465,{"date":431,"open":432,"high":433,"low":300,"close":434,"change":114,"percent_change":211,"volume":435,"transactions":436,"vwap":437},"2026-08-21",19.8063,19.9742,19.79,3726.9438,110,19.8157,{"date":439,"open":300,"high":256,"low":440,"close":256,"change":267,"percent_change":267,"volume":441,"transactions":442,"vwap":443},"2026-08-20",19.73,4967,71,19.7756,{"date":445,"open":328,"high":446,"low":447,"close":256,"change":303,"percent_change":124,"volume":448,"transactions":449,"vwap":450},"2026-08-19",19.83,19.69,4572.8677,69,19.7754,{"date":452,"open":453,"high":256,"low":453,"close":453,"change":267,"percent_change":267,"volume":454,"transactions":455,"vwap":456},"2026-08-18",19.75,16716,131,19.7782,{"date":458,"open":256,"high":459,"low":453,"close":453,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-17",19.815,-0.06,-0.3,3705.9551,140,19.7716,{"date":466,"open":328,"high":467,"low":328,"close":301,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",19.85,-0.005,-0.03,3438,68,19.808,{"date":474,"open":327,"high":327,"low":475,"close":459,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",19.7801,0.035,0.18,6627.328,79,19.8671,{"date":482,"open":483,"high":484,"low":483,"close":485,"change":486,"percent_change":376,"volume":487,"transactions":488,"vwap":489},"2026-08-12",19.61,19.9147,19.78,-0.02,28828.778,191,19.7304,{"date":491,"open":256,"high":492,"low":485,"close":256,"change":267,"percent_change":267,"volume":493,"transactions":494,"vwap":495},"2026-08-11",19.8599,4931.7667,89,19.8133,{"date":497,"open":327,"high":498,"low":256,"close":256,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-10",19.9599,-0.0465,-0.23,11757.083,198,19.8523,{"date":505,"open":359,"high":282,"low":506,"close":429,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-07",19.82,-0.1135,-0.57,25990.8677,328,19.9039,{"date":513,"open":383,"high":290,"low":359,"close":273,"change":114,"percent_change":211,"volume":514,"transactions":515,"vwap":516},"2026-08-06",6335.866601,161,19.9822,{"date":518,"open":519,"high":519,"low":415,"close":415,"change":338,"percent_change":339,"volume":520,"transactions":521,"vwap":522},"2026-08-05",20.13,4470.5035,93,20.0317,{"date":524,"open":525,"high":525,"low":398,"close":274,"change":526,"percent_change":211,"volume":527,"transactions":528,"vwap":529},"2026-08-04",20.08,-0.0104,9135,123,20.0603,{"date":531,"open":374,"high":519,"low":374,"close":532,"change":533,"percent_change":284,"volume":534,"transactions":535,"vwap":536},"2026-08-03",20.0604,0.0604,6924.049,138,20.0852,{"date":538,"open":374,"high":539,"low":374,"close":374,"change":409,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",20.11,-0.2,31911.5525,322,20.0247,{"date":545,"open":345,"high":345,"low":374,"close":290,"change":267,"percent_change":267,"volume":546,"transactions":547,"vwap":548},"2026-07-30",10777.0395,135,20.0567,{"date":550,"open":398,"high":551,"low":283,"close":290,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-29",20.1,0.025,0.12,16127.5035,184,20.0361,{"date":558,"open":359,"high":290,"low":359,"close":559,"change":303,"percent_change":124,"volume":560,"transactions":555,"vwap":561},"2026-07-28",20.015,18722.66932,20.0146,{"date":563,"open":247,"high":564,"low":247,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":314,"vwap":569},"2026-07-27",19.9899,19.965,0.005,0.03,7940.7784,19.9812,{"date":571,"open":337,"high":415,"low":337,"close":273,"change":302,"percent_change":303,"volume":572,"transactions":411,"vwap":573},"2026-07-24",2639.5035,19.9512,{"date":575,"open":274,"high":274,"low":266,"close":359,"change":576,"percent_change":377,"volume":577,"transactions":578,"vwap":579},"2026-07-23",-0.1001,33212.3712,220,20.0126,{"date":581,"open":519,"high":360,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-22",20.0501,-0.0499,-0.25,7991.5035,179,20.0957,{"date":589,"open":590,"high":590,"low":591,"close":551,"change":267,"percent_change":267,"volume":592,"transactions":593,"vwap":594},"2026-07-21",20.15,20.0801,12091.5035,224,20.1167,{"date":596,"open":360,"high":360,"low":525,"close":551,"change":267,"percent_change":267,"volume":597,"transactions":598,"vwap":599},"2026-07-20",5167.7028,83,20.0984,{"date":601,"open":525,"high":360,"low":525,"close":551,"change":267,"percent_change":267,"volume":602,"transactions":9,"vwap":551},"2026-07-17",4100,{"date":604,"open":605,"high":605,"low":551,"close":551,"change":211,"percent_change":584,"volume":606,"transactions":9,"vwap":551},"2026-07-16",20.17,2500,{"date":608,"open":525,"high":590,"low":609,"close":590,"change":109,"percent_change":284,"volume":610,"transactions":9,"vwap":590},"2026-07-15",20.07,7900,{"date":612,"open":609,"high":551,"low":613,"close":345,"change":302,"percent_change":303,"volume":614,"transactions":9,"vwap":345},"2026-07-14",20.059999,9900,{"date":616,"open":519,"high":519,"low":613,"close":525,"change":486,"percent_change":376,"volume":617,"transactions":9,"vwap":525},"2026-07-13",5700,{"date":619,"open":620,"high":620,"low":525,"close":551,"change":302,"percent_change":303,"volume":621,"transactions":9,"vwap":551},"2026-07-10",20.12,19500,{"date":623,"open":519,"high":519,"low":345,"close":345,"change":267,"percent_change":267,"volume":624,"transactions":9,"vwap":345},"2026-07-09",15500,{"date":626,"open":525,"high":519,"low":627,"close":345,"change":302,"percent_change":303,"volume":628,"transactions":9,"vwap":345},"2026-07-08",20.030001,37500,{"date":630,"open":525,"high":519,"low":609,"close":525,"change":338,"percent_change":339,"volume":631,"transactions":9,"vwap":525},"2026-07-07",14300,{"date":633,"open":525,"high":634,"low":613,"close":634,"change":362,"percent_change":363,"volume":614,"transactions":9,"vwap":634},"2026-07-06",20.16,{"date":636,"open":525,"high":590,"low":637,"close":620,"change":362,"percent_change":363,"volume":638,"transactions":9,"vwap":620},"2026-07-02",20.040001,14400,{"date":640,"open":415,"high":590,"low":641,"close":525,"change":293,"percent_change":642,"volume":643,"transactions":9,"vwap":525},"2026-07-01",19.89,0.55,40400,{"date":645,"open":273,"high":613,"low":266,"close":415,"change":312,"percent_change":646,"volume":647,"transactions":9,"vwap":415},"2026-06-30",-1.53,178500,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":303,"percent_change":124,"volume":654,"transactions":9,"vwap":653},"2026-06-29",20.25,20.37,20.2,20.28,19900,{"date":656,"open":657,"high":657,"low":605,"close":658,"change":114,"percent_change":211,"volume":659,"transactions":9,"vwap":658},"2026-06-26",20.3,20.23,28500,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":329,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-25",20.4,20.24,-0.54,15900,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":409,"percent_change":540,"volume":671,"transactions":9,"vwap":670},"2026-06-24",20.48,20.54,20.35,16400,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":624,"transactions":9,"vwap":676},"2026-06-23",20.5,20.38,20.39,-0.12,-0.59,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-22",20.57,20.66,20.51,-0.22,-1.06,13400,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":303,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-18",20.77,20.8,20.7,20.73,0.24,4500,{"date":696,"open":697,"high":698,"low":697,"close":697,"change":267,"percent_change":267,"volume":699,"transactions":9,"vwap":697},"2026-06-17",20.68,20.78,3000,{"date":701,"open":702,"high":702,"low":703,"close":697,"change":302,"percent_change":303,"volume":704,"transactions":9,"vwap":697},"2026-06-16",20.74,20.61,15100,{"date":706,"open":697,"high":697,"low":707,"close":708,"change":400,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-15",20.63,20.67,0.44,1400,{"date":712,"open":713,"high":697,"low":681,"close":713,"change":211,"percent_change":23,"volume":714,"transactions":9,"vwap":713},"2026-06-12",20.58,9800,{"date":716,"open":717,"high":707,"low":717,"close":707,"change":347,"percent_change":718,"volume":631,"transactions":9,"vwap":707},"2026-06-11",20.55,0.39,{"date":720,"open":717,"high":713,"low":717,"close":717,"change":267,"percent_change":267,"volume":721,"transactions":9,"vwap":717},"2026-06-10",5200,{"date":723,"open":703,"high":724,"low":717,"close":717,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":717},"2026-06-09",20.65,-0.07,-0.34,2700,{"date":729,"open":730,"high":690,"low":731,"close":730,"change":338,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-08",20.62,20.6,-0.39,8400,{"date":735,"open":692,"high":692,"low":736,"close":691,"change":211,"percent_change":23,"volume":737,"transactions":9,"vwap":691},"2026-06-05",20.59,9200,{"date":739,"open":740,"high":740,"low":731,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-04",20.75,0.07,0.34,2900,{"date":745,"open":708,"high":740,"low":731,"close":697,"change":725,"percent_change":726,"volume":737,"transactions":9,"vwap":697},"2026-06-03",{"date":747,"open":690,"high":690,"low":691,"close":740,"change":469,"percent_change":748,"volume":749,"transactions":9,"vwap":740},"2026-06-02",-0.14,7300,{"date":751,"open":740,"high":698,"low":691,"close":698,"change":567,"percent_change":190,"volume":752,"transactions":9,"vwap":698},"2026-06-01",7500,{"date":754,"open":755,"high":755,"low":740,"close":740,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":740},"2026-05-29",20.94,-0.19,-0.91,26600,{"date":760,"open":761,"high":755,"low":761,"close":755,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":755},"2026-05-28",20.81,0.13,0.62,7200,{"date":766,"open":767,"high":768,"low":769,"close":761,"change":567,"percent_change":190,"volume":602,"transactions":9,"vwap":761},"2026-05-27",20.79,20.85,20.76,{"date":771,"open":724,"high":772,"low":730,"close":698,"change":347,"percent_change":718,"volume":773,"transactions":9,"vwap":698},"2026-05-26",20.83,11400,{"date":775,"open":707,"high":691,"low":707,"close":691,"change":190,"percent_change":776,"volume":777,"transactions":9,"vwap":691},"2026-05-22",0.68,8200,{"date":779,"open":689,"high":689,"low":717,"close":780,"change":677,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-21",20.56,-0.58,16100,{"date":784,"open":785,"high":785,"low":707,"close":697,"change":303,"percent_change":693,"volume":786,"transactions":9,"vwap":697},"2026-05-20",20.71,8500,{"date":788,"open":692,"high":692,"low":731,"close":707,"change":677,"percent_change":781,"volume":749,"transactions":9,"vwap":707},"2026-05-19",{"date":790,"open":791,"high":792,"low":791,"close":740,"change":347,"percent_change":718,"volume":793,"transactions":9,"vwap":740},"2026-05-18",20.72,20.93,27100,{"date":795,"open":796,"high":797,"low":682,"close":708,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":708},"2026-05-15",20.9,21,-0.35,-1.67,32600,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":409,"percent_change":756,"volume":805,"transactions":9,"vwap":804},"2026-05-14",21.12,21.02,5500,{"date":807,"open":804,"high":808,"low":804,"close":809,"change":302,"percent_change":303,"volume":810,"transactions":9,"vwap":809},"2026-05-13",21.09,21.059999,6300,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":114,"percent_change":211,"volume":816,"transactions":9,"vwap":815},"2026-05-12",21.11,20.98,21.049999,12300,{"date":818,"open":819,"high":808,"low":820,"close":809,"change":409,"percent_change":756,"volume":821,"transactions":9,"vwap":809},"2026-05-11",21.030001,21.01,4700,{"date":823,"open":815,"high":824,"low":825,"close":824,"change":303,"percent_change":693,"volume":826,"transactions":9,"vwap":824},"2026-05-08",21.1,20.99,6500,{"date":828,"open":815,"high":809,"low":829,"close":815,"change":347,"percent_change":149,"volume":830,"transactions":9,"vwap":815},"2026-05-07",20.97,7800,{"date":832,"open":833,"high":797,"low":792,"close":829,"change":303,"percent_change":693,"volume":834,"transactions":9,"vwap":829},"2026-05-06",20.95,7600,{"date":836,"open":837,"high":804,"low":837,"close":838,"change":725,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-05-05",20.91,20.92,-0.33,6200,{"date":842,"open":843,"high":843,"low":844,"close":825,"change":460,"percent_change":222,"volume":777,"transactions":9,"vwap":825},"2026-05-04",21.07,20.96,{"date":846,"open":813,"high":813,"low":829,"close":815,"change":303,"percent_change":693,"volume":847,"transactions":9,"vwap":815},"2026-05-01",14100,{"date":849,"open":809,"high":809,"low":850,"close":797,"change":114,"percent_change":211,"volume":621,"transactions":9,"vwap":797},"2026-04-30",20.86,{"date":852,"open":797,"high":853,"low":755,"close":820,"change":409,"percent_change":756,"volume":737,"transactions":9,"vwap":820},"2026-04-29",21.08,{"date":855,"open":853,"high":856,"low":825,"close":815,"change":725,"percent_change":839,"volume":857,"transactions":9,"vwap":815},"2026-04-28",21.14,10000,{"date":859,"open":856,"high":856,"low":813,"close":803,"change":486,"percent_change":860,"volume":861,"transactions":9,"vwap":803},"2026-04-27",-0.09,3100,{"date":863,"open":864,"high":856,"low":833,"close":856,"change":567,"percent_change":190,"volume":865,"transactions":9,"vwap":856},"2026-04-24",21.13,5900,{"date":867,"open":804,"high":803,"low":844,"close":813,"change":293,"percent_change":868,"volume":869,"transactions":9,"vwap":813},"2026-04-23",0.52,7100,{"date":871,"open":814,"high":820,"low":872,"close":797,"change":741,"percent_change":418,"volume":873,"transactions":9,"vwap":797},"2026-04-22",20.89,11100,{"date":875,"open":825,"high":825,"low":876,"close":792,"change":877,"percent_change":878,"volume":873,"transactions":9,"vwap":792},"2026-04-21",20.87,0.02,0.1,{"date":880,"open":797,"high":797,"low":850,"close":837,"change":486,"percent_change":376,"volume":881,"transactions":9,"vwap":837},"2026-04-20",3800,{"date":883,"open":755,"high":814,"low":838,"close":792,"change":347,"percent_change":149,"volume":884,"transactions":9,"vwap":792},"2026-04-17",11000,{"date":886,"open":755,"high":755,"low":887,"close":768,"change":211,"percent_change":23,"volume":888,"transactions":9,"vwap":768},"2026-04-16",20.82,8800,{"date":890,"open":891,"high":755,"low":772,"close":796,"change":877,"percent_change":878,"volume":892,"transactions":9,"vwap":796},"2026-04-15",20.84,9600,{"date":894,"open":850,"high":838,"low":690,"close":895,"change":553,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-04-14",20.88,0.58,11500,{"date":899,"open":740,"high":698,"low":697,"close":769,"change":211,"percent_change":23,"volume":900,"transactions":9,"vwap":769},"2026-04-13",7700,{"date":902,"open":903,"high":772,"low":903,"close":761,"change":190,"percent_change":776,"volume":904,"transactions":9,"vwap":761},"2026-04-10",20.69,12400,{"date":906,"open":791,"high":791,"low":708,"close":708,"change":114,"percent_change":211,"volume":907,"transactions":9,"vwap":708},"2026-04-09",12000,{"date":909,"open":791,"high":698,"low":682,"close":697,"change":877,"percent_change":878,"volume":910,"transactions":9,"vwap":697},"2026-04-08",11800,{"date":912,"open":913,"high":785,"low":683,"close":682,"change":878,"percent_change":55,"volume":914,"transactions":9,"vwap":682},"2026-04-07",20.52,50900,{"date":916,"open":917,"high":917,"low":662,"close":780,"change":211,"percent_change":23,"volume":918,"transactions":9,"vwap":780},"2026-04-06",20.64,13600,{"date":920,"open":657,"high":703,"low":657,"close":703,"change":124,"percent_change":921,"volume":922,"transactions":9,"vwap":703},"2026-04-02",1.23,52000,{"date":924,"open":676,"high":676,"low":653,"close":925,"change":302,"percent_change":303,"volume":926,"transactions":9,"vwap":925},"2026-04-01",20.36,17700,{"date":928,"open":657,"high":913,"low":929,"close":670,"change":461,"percent_change":930,"volume":931,"transactions":9,"vwap":670},"2026-03-31",20.27,-1.45,251600,{"date":933,"open":702,"high":690,"low":681,"close":724,"change":486,"percent_change":376,"volume":934,"transactions":9,"vwap":724},"2026-03-30",30700,{"date":936,"open":697,"high":702,"low":724,"close":708,"change":211,"percent_change":23,"volume":884,"transactions":9,"vwap":708},"2026-03-27",{"date":938,"open":690,"high":837,"low":703,"close":791,"change":376,"percent_change":939,"volume":940,"transactions":9,"vwap":791},"2026-03-26",-0.48,26700,{"date":942,"open":708,"high":772,"low":703,"close":887,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":887},"2026-03-25",0.17,0.82,15800,{"date":947,"open":703,"high":698,"low":713,"close":724,"change":362,"percent_change":948,"volume":949,"transactions":9,"vwap":724},"2026-03-24",0.19,33100,{"date":951,"open":780,"high":707,"low":952,"close":703,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":703},"2026-03-23",20.46,0.22,1.08,12500,{"date":957,"open":683,"high":736,"low":958,"close":676,"change":584,"percent_change":959,"volume":960,"transactions":9,"vwap":676},"2026-03-20",20.33,-1.21,13100,{"date":962,"open":724,"high":682,"low":669,"close":917,"change":302,"percent_change":303,"volume":888,"transactions":9,"vwap":917},"2026-03-19",{"date":964,"open":740,"high":740,"low":681,"close":707,"change":677,"percent_change":781,"volume":826,"transactions":9,"vwap":707},"2026-03-18",{"date":966,"open":791,"high":767,"low":917,"close":740,"change":400,"percent_change":709,"volume":967,"transactions":9,"vwap":740},"2026-03-17",13000,{"date":969,"open":717,"high":691,"low":717,"close":682,"change":878,"percent_change":55,"volume":970,"transactions":9,"vwap":682},"2026-03-16",16600,{"date":972,"open":691,"high":702,"low":674,"close":780,"change":338,"percent_change":732,"volume":847,"transactions":9,"vwap":780},"2026-03-13",{"date":974,"open":769,"high":850,"low":730,"close":917,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":917},"2026-03-12",-0.15,-0.72,15700,{"date":979,"open":850,"high":837,"low":767,"close":767,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":767},"2026-03-11",-0.16,-0.76,12600,{"date":984,"open":796,"high":814,"low":850,"close":833,"change":347,"percent_change":149,"volume":985,"transactions":9,"vwap":833},"2026-03-10",15400,{"date":987,"open":829,"high":829,"low":690,"close":876,"change":338,"percent_change":988,"volume":989,"transactions":9,"vwap":876},"2026-03-09",-0.38,23400,{"date":991,"open":825,"high":825,"low":872,"close":833,"change":409,"percent_change":756,"volume":992,"transactions":9,"vwap":833},"2026-03-06",15300,{"date":994,"open":895,"high":819,"low":895,"close":825,"change":114,"percent_change":211,"volume":847,"transactions":9,"vwap":825},"2026-03-05",{"date":996,"open":838,"high":809,"low":838,"close":797,"change":302,"percent_change":303,"volume":997,"transactions":9,"vwap":797},"2026-03-04",5800,{"date":999,"open":1000,"high":1000,"low":792,"close":825,"change":211,"percent_change":23,"volume":1001,"transactions":9,"vwap":825},"2026-03-03",21.040001,9000,{"date":1003,"open":891,"high":1000,"low":891,"close":1000,"change":948,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1000},"2026-03-02",0.91,36300,{"date":1007,"open":825,"high":809,"low":887,"close":768,"change":684,"percent_change":1008,"volume":1009,"transactions":9,"vwap":768},"2026-02-27",-1.04,99100,{"date":1011,"open":1012,"high":1012,"low":1000,"close":843,"change":460,"percent_change":1013,"volume":1014,"transactions":9,"vwap":843},"2026-02-26",21.18,-0.28,8000,{"date":1016,"open":1017,"high":1017,"low":808,"close":864,"change":114,"percent_change":211,"volume":1018,"transactions":9,"vwap":864},"2026-02-25",21.21,9500,{"date":1020,"open":1021,"high":1022,"low":824,"close":856,"change":362,"percent_change":948,"volume":704,"transactions":9,"vwap":856},"2026-02-24",21.15,21.2,{"date":1024,"open":1021,"high":1021,"low":815,"close":824,"change":211,"percent_change":23,"volume":1025,"transactions":9,"vwap":824},"2026-02-23",11600,{"date":1027,"open":808,"high":1021,"low":819,"close":1021,"change":303,"percent_change":693,"volume":1028,"transactions":9,"vwap":1021},"2026-02-20",6000,{"date":1030,"open":797,"high":856,"low":797,"close":824,"change":303,"percent_change":693,"volume":743,"transactions":9,"vwap":824},"2026-02-19",{"date":1032,"open":820,"high":1033,"low":820,"close":815,"change":303,"percent_change":693,"volume":1034,"transactions":9,"vwap":815},"2026-02-18",21.19,26800,{"date":1036,"open":838,"high":804,"low":796,"close":797,"change":762,"percent_change":763,"volume":1037,"transactions":9,"vwap":797},"2026-02-17",16900,{"date":1039,"open":838,"high":829,"low":690,"close":876,"change":362,"percent_change":948,"volume":764,"transactions":9,"vwap":876},"2026-02-13",{"date":1041,"open":833,"high":833,"low":690,"close":772,"change":725,"percent_change":839,"volume":1042,"transactions":9,"vwap":772},"2026-02-12",5600,{"date":1044,"open":791,"high":796,"low":791,"close":796,"change":741,"percent_change":742,"volume":857,"transactions":9,"vwap":796},"2026-02-11",{"date":1046,"open":850,"high":850,"low":691,"close":772,"change":109,"percent_change":1047,"volume":1048,"transactions":9,"vwap":772},"2026-02-10",0.29,10100,{"date":1050,"open":698,"high":767,"low":708,"close":689,"change":302,"percent_change":303,"volume":1051,"transactions":9,"vwap":689},"2026-02-09",22500,{"date":1053,"open":708,"high":767,"low":708,"close":769,"change":400,"percent_change":709,"volume":1054,"transactions":9,"vwap":769},"2026-02-06",3900,{"date":1056,"open":708,"high":698,"low":917,"close":708,"change":460,"percent_change":222,"volume":1057,"transactions":9,"vwap":708},"2026-02-05",13500,{"date":1059,"open":850,"high":850,"low":691,"close":692,"change":469,"percent_change":748,"volume":840,"transactions":9,"vwap":692},"2026-02-04",{"date":1061,"open":792,"high":792,"low":692,"close":769,"change":748,"percent_change":1062,"volume":1063,"transactions":9,"vwap":769},"2026-02-03",-0.67,13800,{"date":1065,"open":772,"high":792,"low":772,"close":796,"change":267,"percent_change":267,"volume":810,"transactions":9,"vwap":796},"2026-02-02",{"date":1067,"open":761,"high":837,"low":761,"close":796,"change":109,"percent_change":1047,"volume":1068,"transactions":9,"vwap":796},"2026-01-30",9300,{"date":1070,"open":844,"high":844,"low":690,"close":891,"change":725,"percent_change":839,"volume":1071,"transactions":9,"vwap":891},"2026-01-29",9700,{"date":1073,"open":825,"high":825,"low":895,"close":837,"change":460,"percent_change":222,"volume":1074,"transactions":9,"vwap":837},"2026-01-28",4800,{"date":1076,"open":820,"high":820,"low":833,"close":829,"change":267,"percent_change":267,"volume":1077,"transactions":9,"vwap":829},"2026-01-27",11182,{"date":1079,"open":797,"high":804,"low":755,"close":829,"change":567,"percent_change":190,"volume":1080,"transactions":9,"vwap":829},"2026-01-26",5377,{"date":1082,"open":814,"high":814,"low":1083,"close":755,"change":114,"percent_change":211,"volume":1084,"transactions":9,"vwap":755},"2026-01-23",20.885,11070,{"date":1086,"open":838,"high":833,"low":690,"close":833,"change":878,"percent_change":1087,"volume":1088,"transactions":9,"vwap":833},"2026-01-22",0.48,15484,{"date":1090,"open":740,"high":768,"low":740,"close":768,"change":1091,"percent_change":868,"volume":1092,"transactions":9,"vwap":768},"2026-01-21",0.1084,7519,{"date":1094,"open":767,"high":772,"low":1095,"close":1096,"change":1097,"percent_change":276,"volume":1098,"transactions":9,"vwap":1096},"2026-01-20",20.7301,20.7416,-0.1884,28353,{"date":1100,"open":768,"high":1101,"low":768,"close":792,"change":567,"percent_change":190,"volume":1102,"transactions":9,"vwap":792},"2026-01-16",20.9622,17795,{"date":1104,"open":768,"high":1105,"low":768,"close":796,"change":362,"percent_change":948,"volume":1106,"transactions":9,"vwap":796},"2026-01-15",21.0226,37732,{"date":1108,"open":887,"high":895,"low":692,"close":850,"change":486,"percent_change":376,"volume":1109,"transactions":9,"vwap":850},"2026-01-14",10392,{"date":1111,"open":768,"high":796,"low":767,"close":895,"change":347,"percent_change":149,"volume":1112,"transactions":9,"vwap":895},"2026-01-13",6987,{"date":1114,"open":691,"high":690,"low":691,"close":690,"change":303,"percent_change":693,"volume":1115,"transactions":9,"vwap":690},"2026-01-12",18614,{"date":1117,"open":740,"high":1118,"low":1119,"close":740,"change":109,"percent_change":1047,"volume":1120,"transactions":9,"vwap":740},"2026-01-09",20.7899,20.7133,12219,{"date":1122,"open":702,"high":1118,"low":903,"close":903,"change":409,"percent_change":756,"volume":1123,"transactions":9,"vwap":903},"2026-01-08",17844,{"date":1125,"open":689,"high":689,"low":697,"close":692,"change":476,"percent_change":943,"volume":1126,"transactions":9,"vwap":692},"2026-01-07",11570,{"date":1128,"open":702,"high":702,"low":707,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-01-06",20.695,-0.035,-0.17,29610,{"date":1134,"open":702,"high":1135,"low":731,"close":692,"change":109,"percent_change":1047,"volume":1136,"transactions":9,"vwap":692},"2026-01-05",20.8275,22891,{"date":1138,"open":713,"high":691,"low":713,"close":708,"change":762,"percent_change":1139,"volume":1140,"transactions":9,"vwap":708},"2026-01-02",0.63,15091,{"date":1142,"open":668,"high":1143,"low":1144,"close":669,"change":798,"percent_change":1145,"volume":1146,"transactions":9,"vwap":669},"2025-12-31",20.545,20.41,-1.68,166503,{"date":1148,"open":838,"high":1149,"low":682,"close":872,"change":409,"percent_change":756,"volume":1150,"transactions":9,"vwap":872},"2025-12-30",21.011299,76806,{"date":1152,"open":1000,"high":1000,"low":792,"close":792,"change":338,"percent_change":988,"volume":1153,"transactions":9,"vwap":792},"2025-12-29",15729,{"date":1155,"open":814,"high":1156,"low":814,"close":820,"change":302,"percent_change":303,"volume":1157,"transactions":9,"vwap":820},"2025-12-26",21.0993,6472,{"date":1159,"open":804,"high":1160,"low":797,"close":797,"change":486,"percent_change":376,"volume":1161,"transactions":9,"vwap":797},"2025-12-24",21.1539,5660,{"date":1163,"open":808,"high":803,"low":804,"close":804,"change":975,"percent_change":1164,"volume":1165,"transactions":9,"vwap":804},"2025-12-23",-0.71,14085,{"date":1167,"open":1022,"high":1168,"low":1169,"close":1170,"change":567,"percent_change":190,"volume":1171,"transactions":9,"vwap":1170},"2025-12-22",21.24,21.1201,21.17,15655,{"date":1173,"open":1021,"high":1174,"low":824,"close":856,"change":267,"percent_change":267,"volume":1175,"transactions":9,"vwap":856},"2025-12-19",21.2099,13099,{"date":1177,"open":813,"high":1174,"low":813,"close":856,"change":302,"percent_change":303,"volume":1178,"transactions":9,"vwap":856},"2025-12-18",17510,{"date":1180,"open":813,"high":1021,"low":813,"close":864,"change":486,"percent_change":860,"volume":1181,"transactions":9,"vwap":864},"2025-12-17",10924,{"date":1183,"open":824,"high":1170,"low":824,"close":1021,"change":114,"percent_change":211,"volume":1184,"transactions":9,"vwap":1021},"2025-12-16",12615,{"date":1186,"open":824,"high":1168,"low":824,"close":1187,"change":109,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2025-12-15",21.16,0.28,9813,{"date":1191,"open":803,"high":1192,"low":1193,"close":824,"change":975,"percent_change":1164,"volume":1194,"transactions":9,"vwap":824},"2025-12-12",21.25,21.094999,18554,{"date":1196,"open":1022,"high":1197,"low":853,"close":1192,"change":293,"percent_change":868,"volume":1198,"transactions":9,"vwap":1192},"2025-12-11",21.278,12096,{"date":1200,"open":853,"high":856,"low":1201,"close":856,"change":553,"percent_change":1202,"volume":1203,"transactions":9,"vwap":856},"2025-12-10",20.9802,0.57,13274,{"date":1205,"open":833,"high":813,"low":833,"close":804,"change":567,"percent_change":190,"volume":1206,"transactions":9,"vwap":804},"2025-12-09",23745,{"date":1208,"open":844,"high":815,"low":837,"close":825,"change":469,"percent_change":748,"volume":1209,"transactions":9,"vwap":825},"2025-12-08",26971,{"date":1211,"open":820,"high":809,"low":820,"close":804,"change":267,"percent_change":267,"volume":1212,"transactions":9,"vwap":804},"2025-12-05",22528,{"date":1214,"open":804,"high":1215,"low":1216,"close":804,"change":267,"percent_change":267,"volume":1217,"transactions":9,"vwap":804},"2025-12-04",21.035,20.9244,15476,{"date":1219,"open":843,"high":843,"low":792,"close":804,"change":302,"percent_change":303,"volume":1220,"transactions":9,"vwap":804},"2025-12-03",5735,{"date":1222,"open":820,"high":815,"low":837,"close":820,"change":486,"percent_change":376,"volume":1223,"transactions":9,"vwap":820},"2025-12-02",27687,{"date":1225,"open":824,"high":864,"low":819,"close":819,"change":329,"percent_change":1226,"volume":1227,"transactions":9,"vwap":819},"2025-12-01",-0.52,7693,{"date":1229,"open":1230,"high":1230,"low":856,"close":856,"change":725,"percent_change":839,"volume":1231,"transactions":9,"vwap":856},"2025-11-28",21.28,17588,{"date":1233,"open":1021,"high":1234,"low":808,"close":1017,"change":878,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1017},"2025-11-26",21.2101,0.47,12443,{"date":1238,"open":853,"high":1239,"low":804,"close":813,"change":362,"percent_change":948,"volume":1240,"transactions":9,"vwap":813},"2025-11-25",21.1899,16132,{"date":1242,"open":829,"high":853,"low":829,"close":843,"change":762,"percent_change":763,"volume":1243,"transactions":9,"vwap":843},"2025-11-24",3714,{"date":1245,"open":804,"high":1246,"low":837,"close":755,"change":347,"percent_change":149,"volume":1247,"transactions":9,"vwap":755},"2025-11-21",21.032499,9768,{"date":1249,"open":1170,"high":1170,"low":850,"close":850,"change":259,"percent_change":1250,"volume":1251,"transactions":9,"vwap":850},"2025-11-20",-0.62,10589,{"date":1253,"open":853,"high":853,"low":1254,"close":825,"change":460,"percent_change":222,"volume":1255,"transactions":9,"vwap":825},"2025-11-19",20.9673,15009,{"date":1257,"open":853,"high":853,"low":797,"close":815,"change":469,"percent_change":748,"volume":1258,"transactions":9,"vwap":815},"2025-11-18",6693,{"date":1260,"open":1261,"high":1262,"low":1263,"close":853,"change":684,"percent_change":1264,"volume":1265,"transactions":9,"vwap":853},"2025-11-17",21.3,21.31,21.077999,-1.03,8027,{"date":1267,"open":1268,"high":1269,"low":813,"close":1261,"change":469,"percent_change":748,"volume":1270,"transactions":9,"vwap":1261},"2025-11-14",21.33,21.3555,5492,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1268,"change":980,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1268},"2025-11-13",21.49,21.252,-0.74,12596,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1273,"change":267,"percent_change":267,"volume":1281,"transactions":9,"vwap":1273},"2025-11-12",21.54,21.4401,4780,{"date":1283,"open":1279,"high":1279,"low":1284,"close":1273,"change":486,"percent_change":860,"volume":1285,"transactions":9,"vwap":1273},"2025-11-11",21.42,4865,{"date":1287,"open":1288,"high":1289,"low":1262,"close":1289,"change":477,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-11-10",21.44,21.51,0.84,9804,{"date":1293,"open":1284,"high":1294,"low":1295,"close":1268,"change":725,"percent_change":839,"volume":1296,"transactions":9,"vwap":1268},"2025-11-07",21.5,21.32,5586,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":267,"percent_change":267,"volume":1302,"transactions":9,"vwap":1301},"2025-11-06",21.52,21.34,21.4,3580,{"date":1304,"open":1268,"high":1301,"low":1305,"close":1301,"change":1306,"percent_change":868,"volume":821,"transactions":9,"vwap":1301},"2025-11-05",21.26,0.1098,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1013,"volume":1314,"transactions":9,"vwap":1312},"2025-11-04",21.35,21.385,21.285,21.2902,-0.0598,5975,{"date":1316,"open":1317,"high":1317,"low":1309,"close":1309,"change":677,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1309},"2025-11-03",21.6,-0.56,7133,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":748,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2025-10-31",21.75,21.39,21.47,-0.65,20258,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":839,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2025-10-30",22,21.61,-1.5,13108,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":259,"percent_change":678,"volume":1338,"transactions":9,"vwap":1337},"2025-10-29",22.11,22.1251,21.94,7892,{"date":1340,"open":27,"high":27,"low":1341,"close":1342,"change":267,"percent_change":267,"volume":1343,"transactions":9,"vwap":1342},"2025-10-28",22.02,22.07,9974,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1342,"change":293,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1342},"2025-10-27",22.09,22.1334,22.0049992,0.5,14190,{"date":1352,"open":1353,"high":1329,"low":1354,"close":1355,"change":267,"percent_change":267,"volume":1356,"transactions":9,"vwap":1355},"2025-10-24",21.95,21.92,21.96,3263,{"date":1358,"open":1353,"high":1359,"low":1360,"close":1355,"change":109,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1355},"2025-10-23",22.018801,21.9,0.27,6974,{"date":1364,"open":1337,"high":1337,"low":1360,"close":1360,"change":460,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1360},"2025-10-22",-0.27,8057,{"date":1368,"open":1322,"high":1348,"low":1322,"close":1355,"change":321,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1355},"2025-10-21",1.43,15409,{"date":1372,"open":1373,"high":1374,"low":1317,"close":1375,"change":400,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-10-20",21.69,21.6906,21.65,0.42,4005,{"date":1379,"open":1373,"high":1373,"low":1380,"close":1381,"change":460,"percent_change":1013,"volume":1382,"transactions":9,"vwap":1381},"2025-10-17",21.55,21.56,5725,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":567,"percent_change":190,"volume":1387,"transactions":9,"vwap":1386},"2025-10-16",21.7,21.62,5994,{"date":1389,"open":1390,"high":1375,"low":1391,"close":1392,"change":1393,"percent_change":154,"volume":1394,"transactions":9,"vwap":1392},"2025-10-15",21.63,21.5501,21.59,0.075,2220,{"date":1396,"open":1375,"high":1375,"low":1323,"close":1397,"change":22,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-10-14",21.515,-0.21,6790,{"date":1401,"open":1381,"high":1402,"low":1403,"close":1381,"change":553,"percent_change":294,"volume":1404,"transactions":9,"vwap":1381},"2025-10-13",21.6088,21.5101,5766,{"date":1406,"open":1407,"high":1385,"low":1288,"close":1288,"change":1408,"percent_change":685,"volume":1409,"transactions":9,"vwap":1288},"2025-10-10",21.68,-0.2301,7927,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-10-09",21.93,21.6501,21.6701,-0.1499,-0.69,4970,{"date":1419,"open":1353,"high":1353,"low":1420,"close":1421,"change":338,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-10-08",21.7943,21.82,-0.37,6793,{"date":1425,"open":1354,"high":1354,"low":1426,"close":1360,"change":567,"percent_change":190,"volume":1427,"transactions":9,"vwap":1360},"2025-10-07",21.79,5904,{"date":1429,"open":1354,"high":1354,"low":1430,"close":1431,"change":486,"percent_change":860,"volume":1432,"transactions":9,"vwap":1431},"2025-10-06",21.7901,21.87,3791,{"date":1434,"open":1412,"high":1412,"low":1435,"close":1436,"change":302,"percent_change":303,"volume":1437,"transactions":9,"vwap":1436},"2025-10-03",21.84,21.89,4739,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":302,"percent_change":303,"volume":1443,"transactions":9,"vwap":1442},"2025-10-02",21.99,21.8301,21.88,10871,{"date":1445,"open":1279,"high":1446,"low":1289,"close":1431,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1431},"2025-10-01",21.8756,0.26,1.2,11885,{"date":1451,"open":1452,"high":1453,"low":1380,"close":1330,"change":939,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1330},"2025-09-30",21.73,21.805,-2.17,25949,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1346,"change":748,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1346},"2025-09-29",22.23,22.2635,22.040001,-0.63,9865,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1458,"change":409,"percent_change":275,"volume":1467,"transactions":9,"vwap":1458},"2025-09-26",22.34,22.1924,9264,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1131,"percent_change":981,"volume":1473,"transactions":9,"vwap":1472},"2025-09-25",22.44,22.2337,22.27,12244,{"date":1475,"open":1476,"high":1477,"low":1472,"close":1470,"change":109,"percent_change":1361,"volume":1478,"transactions":9,"vwap":1470},"2025-09-24",22.42,22.45,8494,{"date":1480,"open":1476,"high":1481,"low":1482,"close":1483,"change":376,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-09-23",22.4995,22.33,22.38,-0.44,13620,{"date":1487,"open":1470,"high":178,"low":1488,"close":1489,"change":567,"percent_change":762,"volume":1490,"transactions":9,"vwap":1489},"2025-09-22",22.336,22.48,14754,{"date":1492,"open":1470,"high":1477,"low":1493,"close":1477,"change":1494,"percent_change":267,"volume":1495,"transactions":9,"vwap":1477},"2025-09-19",22.32,0.0001,5882,{"date":1497,"open":1498,"high":1477,"low":1465,"close":1499,"change":1500,"percent_change":400,"volume":1501,"transactions":9,"vwap":1499},"2025-09-18",22.41,22.4499,0.0199,24290,{"date":1503,"open":1504,"high":178,"low":1482,"close":1505,"change":553,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-09-17",22.4,22.43,0.54,19313,{"date":1509,"open":1483,"high":1510,"low":1511,"close":1511,"change":980,"percent_change":1164,"volume":1512,"transactions":9,"vwap":1511},"2025-09-16",22.46,22.31,23698,{"date":1514,"open":1489,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":129,"volume":1519,"transactions":9,"vwap":1517},"2025-09-15",22.4852,22.3678,22.47,0.0892,6286,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":477,"volume":1526,"transactions":9,"vwap":1524},"2025-09-12",22.24,22.4121,22.3808,0.0408,7664,{"date":1528,"open":1529,"high":1465,"low":1529,"close":1465,"change":1361,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1465},"2025-09-11",22.08,1.22,11669,{"date":1533,"open":1534,"high":1342,"low":1355,"close":1342,"change":1535,"percent_change":1506,"volume":1536,"transactions":9,"vwap":1342},"2025-09-10",21.97,0.1195,7832,{"date":1538,"open":1329,"high":1539,"low":1360,"close":1540,"change":1541,"percent_change":1365,"volume":1542,"transactions":9,"vwap":1540},"2025-09-09",22.01,21.9505,-0.0595,16828,{"date":1544,"open":1435,"high":1539,"low":1545,"close":1539,"change":943,"percent_change":134,"volume":1546,"transactions":9,"vwap":1539},"2025-09-08",21.81,23330,{"date":1548,"open":1288,"high":1435,"low":1549,"close":1435,"change":1506,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1435},"2025-09-05",21.351,2.54,17219,{"date":1553,"open":1261,"high":1554,"low":1187,"close":1261,"change":362,"percent_change":948,"volume":1555,"transactions":9,"vwap":1261},"2025-09-04",21.3775,13135,{"date":1557,"open":803,"high":1305,"low":1558,"close":1305,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1305},"2025-09-03",21.115,0.16,0.76,7245,{"date":1563,"open":815,"high":1564,"low":1565,"close":824,"change":302,"percent_change":303,"volume":1566,"transactions":9,"vwap":824},"2025-09-02",21.4375,21.010099,20617,{"date":1568,"open":1569,"high":1570,"low":808,"close":808,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":808},"2025-08-29",21.46,21.5202,-0.45,-2.09,54511,{"date":1575,"open":1392,"high":1576,"low":1324,"close":1279,"change":1577,"percent_change":741,"volume":1578,"transactions":9,"vwap":1279},"2025-08-28",21.6199,0.015,4798,{"date":1580,"open":1299,"high":1581,"low":1582,"close":1583,"change":566,"percent_change":877,"volume":1584,"transactions":9,"vwap":1583},"2025-08-27",21.53,21.4601,21.525,4200,{"date":1586,"open":1386,"high":1386,"low":1299,"close":1299,"change":275,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1299},"2025-08-26",-0.83,6291,{"date":1590,"open":1322,"high":1591,"low":1390,"close":1385,"change":114,"percent_change":211,"volume":1592,"transactions":9,"vwap":1385},"2025-08-25",21.7872,9885,{"date":1594,"open":1390,"high":1595,"low":1390,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-08-22",21.7305,21.71,0.1562,0.72,8793,{"date":1601,"open":1386,"high":1386,"low":1602,"close":1603,"change":1604,"percent_change":1398,"volume":1605,"transactions":9,"vwap":1603},"2025-08-21",21.545,21.5538,-0.0462,3843,{"date":1607,"open":1386,"high":1386,"low":1279,"close":1317,"change":1608,"percent_change":211,"volume":1609,"transactions":9,"vwap":1317},"2025-08-20",-0.011,15124,{"date":1611,"open":1612,"high":1386,"low":1612,"close":1613,"change":1614,"percent_change":868,"volume":1615,"transactions":9,"vwap":1613},"2025-08-19",21.45,21.611,0.111,6956,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1294,"change":860,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1294},"2025-08-18",21.58,21.438,-0.42,15661,{"date":1623,"open":1596,"high":1596,"low":1380,"close":1392,"change":409,"percent_change":275,"volume":1624,"transactions":9,"vwap":1392},"2025-08-15",8080,{"date":1626,"open":1627,"high":1407,"low":1628,"close":1390,"change":460,"percent_change":1013,"volume":1629,"transactions":9,"vwap":1390},"2025-08-14",21.66,21.5701,7184,{"date":1631,"open":1618,"high":1373,"low":1618,"close":1373,"change":1559,"percent_change":161,"volume":1632,"transactions":9,"vwap":1373},"2025-08-13",8163,{"date":1634,"open":1569,"high":1618,"low":1569,"close":1581,"change":303,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1581},"2025-08-12",0.23,4463,{"date":1638,"open":1289,"high":1639,"low":1324,"close":1640,"change":362,"percent_change":948,"volume":1641,"transactions":9,"vwap":1640},"2025-08-11",21.5899,21.48,10648,{"date":1643,"open":1644,"high":1294,"low":1301,"close":1288,"change":725,"percent_change":839,"volume":1645,"transactions":9,"vwap":1288},"2025-08-08",21.43,6951,{"date":1647,"open":1386,"high":1386,"low":1648,"close":1289,"change":302,"percent_change":303,"volume":1649,"transactions":9,"vwap":1289},"2025-08-07",21.4092,4878,{"date":1651,"open":1618,"high":1652,"low":1294,"close":1294,"change":376,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1294},"2025-08-06",21.595,-0.46,5227,{"date":1656,"open":1268,"high":1375,"low":1268,"close":1317,"change":124,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1317},"2025-08-05",1.17,14900,{"date":1660,"open":1284,"high":1661,"low":1662,"close":1309,"change":109,"percent_change":1188,"volume":1663,"transactions":9,"vwap":1309},"2025-08-04",21.4623,21.2615,8449,{"date":1665,"open":1666,"high":1284,"low":809,"close":1667,"change":259,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-08-01",21.38,21.29,-0.61,7352,{"date":1671,"open":808,"high":1284,"low":682,"close":1284,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1284},"2025-07-31",0.475,2.27,55465,{"date":1676,"open":796,"high":1215,"low":903,"close":1677,"change":1678,"percent_change":321,"volume":1679,"transactions":9,"vwap":1677},"2025-07-30",20.945,0.065,11195,{"date":1681,"open":767,"high":796,"low":791,"close":895,"change":477,"percent_change":1682,"volume":1683,"transactions":9,"vwap":895},"2025-07-29",0.87,6835,{"date":1685,"open":791,"high":791,"low":1686,"close":691,"change":1687,"percent_change":980,"volume":1688,"transactions":9,"vwap":691},"2025-07-28",20.5472,-0.0331,8861,{"date":1690,"open":717,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1290,"volume":1695,"transactions":9,"vwap":1693},"2025-07-25",20.745,20.515,20.7331,0.1731,11583,{"date":1697,"open":1698,"high":713,"low":1699,"close":780,"change":741,"percent_change":742,"volume":1700,"transactions":9,"vwap":780},"2025-07-24",20.43,20.425,10698,{"date":1702,"open":669,"high":713,"low":676,"close":1703,"change":114,"percent_change":211,"volume":1704,"transactions":9,"vwap":1703},"2025-07-23",20.49,17586,{"date":1706,"open":683,"high":1707,"low":670,"close":674,"change":109,"percent_change":1047,"volume":1708,"transactions":9,"vwap":674},"2025-07-22",20.535,10045,{"date":1710,"open":717,"high":1711,"low":1712,"close":1712,"change":469,"percent_change":975,"volume":1713,"transactions":9,"vwap":1712},"2025-07-21",20.6003,20.44,8401,{"date":1715,"open":717,"high":903,"low":1716,"close":1717,"change":267,"percent_change":267,"volume":1718,"transactions":9,"vwap":1717},"2025-07-18",20.395,20.47,13589,{"date":1720,"open":657,"high":1717,"low":653,"close":1717,"change":1635,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1717},"2025-07-17",1.14,13558,{"date":1724,"open":657,"high":1725,"low":1726,"close":663,"change":725,"percent_change":726,"volume":1727,"transactions":9,"vwap":663},"2025-07-16",20.4981,20.1241,18356,{"date":1729,"open":713,"high":713,"low":1730,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-07-15",20.31,-0.26,-1.26,14607,{"date":1735,"open":698,"high":698,"low":1736,"close":681,"change":980,"percent_change":1737,"volume":1738,"transactions":9,"vwap":681},"2025-07-14",20.5275,-0.77,13313,{"date":1740,"open":887,"high":837,"low":730,"close":692,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":692},"2025-07-11",13.05,169.92,6343,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":400,"percent_change":62,"volume":1750,"transactions":9,"vwap":1749},"2019-06-27",7.67,7.7,7.63,7.68,8297300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":114,"percent_change":259,"volume":1757,"transactions":9,"vwap":1756},"2019-06-07",7.6,7.61,7.56,7.59,84400,{"date":1759,"open":1748,"high":1760,"low":1761,"close":1753,"change":409,"percent_change":1226,"volume":1762,"transactions":9,"vwap":1753},"2019-06-06",7.64,7.5,306700,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1760,"change":409,"percent_change":1226,"volume":1767,"transactions":9,"vwap":1760},"2019-06-04",7.69,7.54,245900,{"date":1769,"open":1746,"high":1749,"low":1754,"close":1749,"change":302,"percent_change":762,"volume":1770,"transactions":9,"vwap":1749},"2019-06-03",1463600,{"date":1772,"open":1761,"high":1765,"low":1773,"close":1746,"change":943,"percent_change":1673,"volume":1774,"transactions":9,"vwap":1746},"2019-05-31",7.48,5488400,{"date":1776,"open":1761,"high":1777,"low":1773,"close":1761,"change":302,"percent_change":762,"volume":1778,"transactions":9,"vwap":1761},"2019-05-30",7.52,1610900,{"date":1780,"open":1761,"high":1761,"low":1773,"close":1781,"change":267,"percent_change":267,"volume":1782,"transactions":9,"vwap":1781},"2019-05-29",7.49,175400,{"date":1784,"open":1761,"high":1761,"low":1781,"close":1781,"change":114,"percent_change":259,"volume":1785,"transactions":9,"vwap":1781},"2019-05-28",336000,{"date":1787,"open":1761,"high":1761,"low":1781,"close":1761,"change":267,"percent_change":267,"volume":1788,"transactions":9,"vwap":1761},"2019-05-24",201600,{"date":1790,"open":1761,"high":1756,"low":1761,"close":1761,"change":469,"percent_change":339,"volume":1791,"transactions":9,"vwap":1761},"2019-05-23",332000,{"date":1793,"open":1761,"high":1794,"low":1773,"close":1795,"change":567,"percent_change":129,"volume":1796,"transactions":9,"vwap":1795},"2019-05-22",7.58,7.53,3022500,{"date":1798,"open":1799,"high":1799,"low":1773,"close":1761,"change":302,"percent_change":762,"volume":1800,"transactions":9,"vwap":1761},"2019-05-21",7.51,943800,{"date":1802,"open":1756,"high":1756,"low":1781,"close":1781,"change":267,"percent_change":267,"volume":1803,"transactions":9,"vwap":1781},"2019-05-20",495500,{"date":1805,"open":1799,"high":1799,"low":1781,"close":1781,"change":114,"percent_change":259,"volume":1806,"transactions":9,"vwap":1781},"2019-05-17",1709900,{"date":1808,"open":1756,"high":1756,"low":1781,"close":1761,"change":486,"percent_change":1365,"volume":1809,"transactions":9,"vwap":1761},"2019-05-16",3407400,{"date":1811,"open":1761,"high":1756,"low":1761,"close":1777,"change":114,"percent_change":259,"volume":1812,"transactions":9,"vwap":1777},"2019-05-15",1243100,{"date":1814,"open":1761,"high":1815,"low":1761,"close":1795,"change":302,"percent_change":762,"volume":1816,"transactions":9,"vwap":1795},"2019-05-14",7.55,1644500,{"date":1818,"open":1777,"high":1777,"low":1777,"close":1777,"change":267,"percent_change":267,"volume":267,"transactions":9,"vwap":1777},"2019-05-13",{"date":1820,"open":1755,"high":1755,"low":1799,"close":1777,"change":114,"percent_change":259,"volume":1821,"transactions":9,"vwap":1777},"2019-05-10",7143000,{"date":1823,"open":1777,"high":1755,"low":1761,"close":1795,"change":460,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1795},"2019-05-09",-0.79,759300,{"date":1827,"open":1828,"high":1756,"low":1799,"close":1756,"change":303,"percent_change":139,"volume":1829,"transactions":9,"vwap":1756},"2019-05-08",7.57,1546500,{"date":1831,"open":1755,"high":1755,"low":1777,"close":1766,"change":486,"percent_change":1731,"volume":1832,"transactions":9,"vwap":1766},"2019-05-07",1003300,{"date":1834,"open":1755,"high":1755,"low":1761,"close":1755,"change":567,"percent_change":129,"volume":1835,"transactions":9,"vwap":1755},"2019-05-06",680200,{"date":1837,"open":1773,"high":1828,"low":1838,"close":1795,"change":741,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1795},"2019-05-03",7.45,0.94,2898800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":567,"percent_change":129,"volume":1847,"transactions":9,"vwap":1846},"2019-05-02",7.43,7.47,7.42,7.46,421900,{"date":1849,"open":1843,"high":1843,"low":1843,"close":1843,"change":267,"percent_change":267,"volume":267,"transactions":9,"vwap":1843},"2019-05-01",{"date":1851,"open":1852,"high":1846,"low":1852,"close":1843,"change":567,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1843},"2019-04-30",7.41,0.41,237900,{"date":1856,"open":1857,"high":1845,"low":1858,"close":1859,"change":302,"percent_change":190,"volume":1860,"transactions":9,"vwap":1859},"2019-04-29",7.39,7.38,7.4,1120900,{"date":1862,"open":1843,"high":1843,"low":1858,"close":1857,"change":267,"percent_change":267,"volume":1863,"transactions":9,"vwap":1857},"2019-04-26",269300,{"date":1865,"open":1859,"high":1859,"low":1857,"close":1857,"change":267,"percent_change":267,"volume":1866,"transactions":9,"vwap":1857},"2019-04-25",3913800,{"date":1868,"open":1869,"high":1838,"low":1869,"close":1857,"change":302,"percent_change":190,"volume":1870,"transactions":9,"vwap":1857},"2019-04-24",7.36,3904800,{"date":1872,"open":1859,"high":1859,"low":1858,"close":1858,"change":267,"percent_change":267,"volume":1873,"transactions":9,"vwap":1858},"2019-04-23",4608200,{"date":1875,"open":1876,"high":1858,"low":1877,"close":1858,"change":267,"percent_change":267,"volume":1878,"transactions":9,"vwap":1858},"2019-04-22",7.37,7.3,6452900,{"date":1880,"open":1858,"high":1858,"low":1858,"close":1858,"change":267,"percent_change":267,"volume":267,"transactions":9,"vwap":1858},"2019-04-18",{"date":1882,"open":1883,"high":1858,"low":1883,"close":1858,"change":567,"percent_change":1853,"volume":810,"transactions":9,"vwap":1858},"2019-04-17",7.32,{"date":1885,"open":1876,"high":1876,"low":1886,"close":1887,"change":362,"percent_change":642,"volume":1074,"transactions":9,"vwap":1887},"2019-04-16",7.28,7.35,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":302,"percent_change":190,"volume":1892,"transactions":9,"vwap":1891},"2019-04-15",7.25,7.31,222600,{"date":1894,"open":1895,"high":1877,"low":1890,"close":1877,"change":567,"percent_change":1853,"volume":1896,"transactions":9,"vwap":1877},"2019-04-12",7.27,17800,{"date":1898,"open":1899,"high":1883,"low":1899,"close":1895,"change":302,"percent_change":190,"volume":1900,"transactions":9,"vwap":1895},"2019-04-11",7.26,90900,{"date":1902,"open":1890,"high":1899,"low":1890,"close":1899,"change":302,"percent_change":190,"volume":1903,"transactions":9,"vwap":1899},"2019-04-10",4127400,{"date":1905,"open":1890,"high":1890,"low":1890,"close":1890,"change":267,"percent_change":267,"volume":267,"transactions":9,"vwap":1890},"2019-04-09",{"date":1907,"open":1858,"high":1858,"low":1908,"close":1890,"change":267,"percent_change":267,"volume":1909,"transactions":9,"vwap":1890},"2019-04-08",7.24,154300,{"date":1911,"open":1895,"high":1858,"low":1908,"close":1890,"change":469,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1890},"2019-04-05",-0.41,134300,{"date":1915,"open":1877,"high":1773,"low":1916,"close":1886,"change":114,"percent_change":748,"volume":1917,"transactions":9,"vwap":1886},"2019-04-04",7.21,388000,{"date":1919,"open":1859,"high":1859,"low":1886,"close":1920,"change":362,"percent_change":642,"volume":1921,"transactions":9,"vwap":1920},"2019-04-03",7.29,3700,{"date":1923,"open":1890,"high":1899,"low":1890,"close":1890,"change":267,"percent_change":267,"volume":1924,"transactions":9,"vwap":1890},"2019-04-02",52500,{"date":1926,"open":1890,"high":1887,"low":1908,"close":1890,"change":460,"percent_change":1927,"volume":857,"transactions":9,"vwap":1890},"2019-04-01",-0.82,{"date":1929,"open":1858,"high":1858,"low":1890,"close":1891,"change":362,"percent_change":642,"volume":1930,"transactions":9,"vwap":1891},"2019-03-29",30900,{"date":1932,"open":1899,"high":1891,"low":1899,"close":1895,"change":741,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1895},"2019-03-28",0.97,1179100,{"date":1936,"open":1859,"high":1845,"low":179,"close":1937,"change":275,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2019-03-27",7.2,-2.44,1718000,{"date":1941,"open":1876,"high":1852,"low":1883,"close":1858,"change":190,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1858},"2019-03-26",1.93,37300,{"date":1945,"open":1883,"high":1883,"low":1908,"close":1908,"change":338,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1908},"2019-03-25",-1.09,749100,{"date":1949,"open":1859,"high":1859,"low":1883,"close":1883,"change":460,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1883},"2019-03-22",-0.81,114700,{"date":183,"open":1838,"high":1838,"low":1869,"close":1858,"change":725,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1858},-0.94,61000]