[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REFA":3,"stock-historical-REFA":28,"homepage-market-summary":1828},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REFA","2026-10-06",{"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},"Columbia Research Enhanced International Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0294,0.0068,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.155,23.18,23.0116,0.1434,0.62,877,24.0002,20.194,1000.019134497561,77.8,857,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":33,"period_low":24,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":17,"start_date":37,"end_date":5},26.23,563,205651.922572,-6.49,"2019-06-28",[39,42,49,57,63,70,76,82,88,96,102,108,113,119,125,131,138,144,151,157,163,170,176,182,188,194,199,205,211,219,224,234,241,247,253,260,267,273,279,284,290,296,302,308,314,321,327,334,340,345,350,356,363,369,375,381,387,393,399,405,411,418,423,428,433,438,443,448,453,458,463,468,474,479,484,489,493,498,503,508,513,518,521,524,529,534,539,543,548,553,558,563,568,573,578,583,588,593,597,602,606,611,616,621,626,631,639,644,649,654,659,664,669,676,680,685,690,695,700,707,714,719,724,729,732,737,742,747,751,756,761,768,773,778,784,789,793,799,804,809,814,819,824,829,833,838,843,849,855,862,867,875,881,886,891,895,901,905,910,916,920,925,927,934,940,945,948,952,956,958,962,970,976,981,987,992,997,1003,1007,1012,1018,1022,1026,1032,1037,1043,1046,1049,1054,1057,1062,1066,1071,1075,1078,1082,1085,1090,1094,1100,1106,1109,1114,1119,1123,1130,1135,1142,1146,1152,1156,1160,1166,1173,1178,1184,1189,1192,1196,1201,1207,1212,1216,1220,1226,1231,1235,1240,1244,1248,1252,1257,1260,1264,1268,1272,1276,1280,1284,1287,1291,1297,1302,1307,1311,1317,1322,1328,1334,1338,1343,1347,1351,1356,1361,1367,1373,1379,1383,1388,1394,1398,1401,1404,1408,1412,1418,1422,1427,1432,1438,1441,1445,1447,1450,1455,1459,1463,1466,1470,1472,1476,1479,1482,1486,1490,1494,1498,1501,1505,1510,1514,1519,1523,1529,1535,1541,1546,1549,1554,1558,1563,1569,1572,1577,1582,1587,1590,1593,1597,1601,1604,1609,1613,1618,1622,1627,1631,1637,1642,1647,1653,1655,1660,1663,1667,1672,1679,1683,1687,1691,1695,1700,1705,1710,1713,1718,1722,1727,1734,1739,1743,1748,1752,1757,1760,1763,1766,1770,1774,1777,1780,1783,1787,1791,1793,1799,1801,1804,1807,1809,1813,1817,1821,1826],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":40,"vwap":41},7,23.1671,{"date":43,"open":19,"high":19,"low":19,"close":19,"change":44,"percent_change":45,"volume":46,"transactions":47,"vwap":48},"2026-10-05",0.0589,0.26,6,5,22.9113,{"date":50,"open":51,"high":51,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-10-02",22.9527,0.2286,1.01,15,8,22.9037,{"date":58,"open":59,"high":59,"low":59,"close":59,"change":60,"percent_change":61,"volume":40,"transactions":47,"vwap":62},"2026-10-01",22.7241,-0.2058,-0.9,22.7664,{"date":64,"open":65,"high":65,"low":65,"close":65,"change":66,"percent_change":67,"volume":46,"transactions":68,"vwap":69},"2026-09-30",22.9299,-0.1404,-0.61,4,23.0967,{"date":71,"open":72,"high":72,"low":72,"close":72,"change":73,"percent_change":74,"volume":46,"transactions":68,"vwap":75},"2026-09-29",23.0703,-0.098,-0.42,23.0725,{"date":77,"open":78,"high":78,"low":78,"close":78,"change":79,"percent_change":80,"volume":46,"transactions":68,"vwap":81},"2026-09-28",23.1683,-0.1181,-0.51,23.1725,{"date":83,"open":84,"high":84,"low":84,"close":84,"change":85,"percent_change":86,"volume":46,"transactions":68,"vwap":87},"2026-09-25",23.2864,0.2176,0.94,23.1825,{"date":89,"open":90,"high":90,"low":90,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-24",23.0688,-0.063,-0.27,18.032572,9,23.0383,{"date":97,"open":98,"high":98,"low":98,"close":98,"change":99,"percent_change":100,"volume":46,"transactions":68,"vwap":101},"2026-09-23",23.1318,-0.3589,-1.53,23.2408,{"date":103,"open":104,"high":104,"low":104,"close":104,"change":105,"percent_change":106,"volume":46,"transactions":68,"vwap":107},"2026-09-22",23.4907,0.0777,0.33,23.4475,{"date":109,"open":110,"high":110,"low":110,"close":110,"change":111,"percent_change":30,"volume":46,"transactions":68,"vwap":112},"2026-09-21",23.413,0.2319,23.3358,{"date":114,"open":115,"high":115,"low":115,"close":115,"change":116,"percent_change":117,"volume":46,"transactions":68,"vwap":118},"2026-09-18",23.1811,-0.2474,-1.06,23.1508,{"date":120,"open":121,"high":121,"low":121,"close":121,"change":122,"percent_change":123,"volume":55,"transactions":47,"vwap":124},"2026-09-17",23.4285,0.2545,1.1,23.4419,{"date":126,"open":127,"high":127,"low":127,"close":127,"change":128,"percent_change":129,"volume":46,"transactions":68,"vwap":130},"2026-09-16",23.174,-0.0436,-0.19,23.3417,{"date":132,"open":133,"high":133,"low":133,"close":133,"change":134,"percent_change":135,"volume":136,"transactions":47,"vwap":137},"2026-09-15",23.2176,-0.1263,-0.54,49,23.1898,{"date":139,"open":140,"high":140,"low":140,"close":140,"change":141,"percent_change":142,"volume":40,"transactions":47,"vwap":143},"2026-09-14",23.3439,-0.1318,-0.56,23.31,{"date":145,"open":146,"high":146,"low":146,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":47,"vwap":150},"2026-09-11",23.4757,0.2367,1.02,30,23.51,{"date":152,"open":153,"high":153,"low":153,"close":153,"change":154,"percent_change":155,"volume":46,"transactions":68,"vwap":156},"2026-09-10",23.239,-0.187,-0.8,23.3189,{"date":158,"open":159,"high":159,"low":159,"close":159,"change":160,"percent_change":161,"volume":46,"transactions":68,"vwap":162},"2026-09-09",23.426,-0.2476,-1.05,23.5317,{"date":164,"open":165,"high":165,"low":165,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":40,"vwap":169},"2026-09-08",23.6736,-0.2024,-0.85,11,23.7412,{"date":171,"open":172,"high":172,"low":172,"close":172,"change":173,"percent_change":174,"volume":55,"transactions":40,"vwap":175},"2026-09-04",23.876,0.0048,0.02,23.8398,{"date":177,"open":178,"high":178,"low":178,"close":178,"change":179,"percent_change":180,"volume":55,"transactions":40,"vwap":181},"2026-09-03",23.8712,0.297,1.26,23.7983,{"date":183,"open":184,"high":184,"low":184,"close":184,"change":185,"percent_change":186,"volume":55,"transactions":40,"vwap":187},"2026-09-02",23.5742,0.1294,0.55,23.532,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":55,"transactions":40,"vwap":193},"2026-09-01",23.4448,-0.169,-0.72,23.5474,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":74,"volume":55,"transactions":40,"vwap":198},"2026-08-31",23.6138,-0.0987,23.6685,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":55,"transactions":40,"vwap":204},"2026-08-28",23.7125,-0.0585,-0.25,23.8125,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":142,"volume":209,"transactions":68,"vwap":210},"2026-08-27",23.771,-0.134,3,23.7609,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-08-26",23.905,-0.0952,-0.4,12.7,10,23.9356,{"date":220,"open":23,"high":23,"low":23,"close":23,"change":221,"percent_change":222,"volume":55,"transactions":40,"vwap":223},"2026-08-25",0.1532,0.64,23.9465,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-24",23.83,23.847,23.81,-0.0088,-0.04,222.75,12,23.8197,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":94,"vwap":240},"2026-08-21",23.8558,0.2174,0.92,19.25,23.8394,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":55,"transactions":40,"vwap":246},"2026-08-20",23.6384,-0.0965,-0.41,23.6565,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":55,"transactions":40,"vwap":252},"2026-08-19",23.7349,0.1393,0.59,23.761,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":55,"vwap":259},"2026-08-18",23.5956,-0.2724,-1.14,50,23.6474,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":55,"vwap":266},"2026-08-17",23.868,-0.0054,-0.02,23,23.9172,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":55,"transactions":40,"vwap":272},"2026-08-14",23.8734,-0.0547,-0.23,23.9153,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":55,"transactions":40,"vwap":278},"2026-08-13",23.9281,0.0328,0.14,23.9351,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":106,"volume":55,"transactions":40,"vwap":283},"2026-08-12",23.8953,0.078,23.9412,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":55,"transactions":40,"vwap":289},"2026-08-11",23.8173,0.0303,0.13,23.8776,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":55,"transactions":40,"vwap":295},"2026-08-10",23.787,-0.0496,-0.21,23.8071,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":55,"transactions":40,"vwap":301},"2026-08-07",23.8366,0.3014,1.28,23.8271,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":94,"transactions":55,"vwap":307},"2026-08-06",23.5352,0.009,0.04,23.6119,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":54,"transactions":55,"vwap":313},"2026-08-05",23.5262,-0.0029,-0.01,23.5618,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":55,"vwap":320},"2026-08-04",23.5291,0.2869,1.23,58,23.4755,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":168,"transactions":40,"vwap":326},"2026-08-03",23.2422,0.102,0.44,23.1914,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":46,"vwap":333},"2026-07-31",23.1402,-0.1726,-0.74,106,23.1128,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":40,"transactions":47,"vwap":339},"2026-07-30",23.3128,0.6261,2.76,23.1376,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":294,"volume":30,"transactions":30,"vwap":344},"2026-07-29",22.6867,-0.047,22.73,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":264,"percent_change":348,"volume":217,"transactions":40,"vwap":349},"2026-07-28",22.7337,-0.09,22.6053,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":46,"transactions":68,"vwap":355},"2026-07-27",22.7537,0.1347,0.6,22.855,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":46,"vwap":362},"2026-07-24",22.619,0.1424,0.63,13,22.6054,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":30,"transactions":30,"vwap":368},"2026-07-23",22.4766,-0.297,-1.3,22.53,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":361,"transactions":55,"vwap":374},"2026-07-22",22.7736,0.0166,0.07,22.7992,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":46,"transactions":68,"vwap":380},"2026-07-21",22.757,0.3441,1.54,22.6517,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":385,"volume":46,"transactions":68,"vwap":386},"2026-07-20",22.4129,-0.1563,-0.69,22.5392,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":46,"transactions":68,"vwap":392},"2026-07-17",22.5692,-0.0864,-0.38,22.4508,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":46,"transactions":68,"vwap":398},"2026-07-16",22.6556,-0.1488,-0.65,22.6292,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":360,"volume":403,"transactions":47,"vwap":404},"2026-07-15",22.8044,0.1419,6.19,22.7627,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":46,"transactions":68,"vwap":410},"2026-07-14",22.6625,0.175,0.78,22.7642,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":46,"vwap":417},"2026-07-13",22.4875,-0.2695,-1.18,32973,22.5545,{"date":419,"open":377,"high":377,"low":377,"close":377,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":377},"2026-07-10",0.086,0.38,100,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":422,"transactions":9,"vwap":425},"2026-07-09",22.671,0.16,0.71,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":422,"transactions":9,"vwap":430},"2026-07-08",22.511,-0.232,-1.02,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":422,"transactions":9,"vwap":435},"2026-07-07",22.743,-0.281,-1.22,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":422,"transactions":9,"vwap":440},"2026-07-06",23.024,0.24,1.05,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":446,"percent_change":447,"volume":422,"transactions":9,"vwap":445},"2026-07-02",22.784,0.304,1.35,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":422,"transactions":9,"vwap":450},"2026-07-01",22.48,-0.18,-0.79,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":422,"transactions":9,"vwap":455},"2026-06-30",22.66,0.073,0.32,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":422,"transactions":9,"vwap":460},"2026-06-29",22.587,0.203,0.91,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":422,"transactions":9,"vwap":465},"2026-06-26",22.384,-0.107,-0.48,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":470},"2026-06-25",22.491,0.237,1.06,0,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":422,"transactions":9,"vwap":476},"2026-06-24",22.254,-0.104,-0.47,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":422,"transactions":9,"vwap":481},"2026-06-23",22.358,-0.412,-1.81,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":488,"volume":422,"transactions":9,"vwap":486},"2026-06-22",22.77,0.028,0.12,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":324,"percent_change":492,"volume":473,"transactions":9,"vwap":491},"2026-06-18",22.742,0.45,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":422,"transactions":9,"vwap":495},"2026-06-17",22.64,-0.064,-0.28,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":422,"transactions":9,"vwap":500},"2026-06-16",22.704,0.057,0.25,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":422,"transactions":9,"vwap":505},"2026-06-15",22.647,0.121,0.54,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":473,"transactions":9,"vwap":510},"2026-06-12",22.526,0.146,0.65,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":473,"transactions":9,"vwap":515},"2026-06-11",22.38,0.699,3.22,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":203,"percent_change":257,"volume":422,"transactions":9,"vwap":520},"2026-06-10",21.681,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":305,"percent_change":306,"volume":473,"transactions":9,"vwap":523},"2026-06-09",21.931,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":473,"transactions":9,"vwap":526},"2026-06-08",21.922,0.124,0.57,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":473,"transactions":9,"vwap":531},"2026-06-05",21.798,-0.581,-2.6,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":422,"transactions":9,"vwap":536},"2026-06-04",22.379,0.219,0.99,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":80,"volume":473,"transactions":9,"vwap":541},"2026-06-03",22.16,-0.114,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":422,"transactions":9,"vwap":545},"2026-06-02",22.274,0.088,0.4,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":422,"transactions":9,"vwap":550},"2026-06-01",22.186,-0.185,-0.83,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":422,"transactions":9,"vwap":555},"2026-05-29",22.371,0.06,0.27,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":422,"transactions":9,"vwap":560},"2026-05-28",22.311,-0.018,-0.08,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":422,"transactions":9,"vwap":565},"2026-05-27",22.329,-0.033,-0.15,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":422,"transactions":9,"vwap":570},"2026-05-26",22.362,0.265,1.2,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":422,"transactions":9,"vwap":575},"2026-05-22",22.097,-0.07,-0.32,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":473,"transactions":9,"vwap":580},"2026-05-21",22.167,0.066,0.3,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":422,"transactions":9,"vwap":585},"2026-05-20",22.101,0.386,1.78,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":422,"transactions":9,"vwap":590},"2026-05-19",21.715,-0.136,-0.62,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":86,"volume":422,"transactions":9,"vwap":595},"2026-05-18",21.851,0.204,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":422,"transactions":9,"vwap":599},"2026-05-15",21.647,-0.405,-1.84,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":215,"volume":422,"transactions":9,"vwap":604},"2026-05-14",22.052,-0.088,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":473,"transactions":9,"vwap":608},"2026-05-13",22.14,0.116,0.53,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":422,"transactions":9,"vwap":613},"2026-05-12",22.024,-0.122,-0.55,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":422,"transactions":9,"vwap":618},"2026-05-11",22.146,-0.022,-0.1,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":422,"transactions":9,"vwap":623},"2026-05-08",22.168,0.19,0.86,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":422,"transactions":9,"vwap":628},"2026-05-07",21.978,-0.318,-1.43,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":634},"2026-05-06",22.22,22.296,22.18,0.562,2.59,5500,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":643,"volume":422,"transactions":9,"vwap":641},"2026-05-05",21.734,0.287,1.34,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":422,"transactions":9,"vwap":646},"2026-05-04",21.447,-0.349,-1.6,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":422,"transactions":9,"vwap":651},"2026-05-01",21.796,-0.066,-0.3,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":657,"percent_change":658,"volume":473,"transactions":9,"vwap":656},"2026-04-30",21.862,0.504,2.36,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":473,"transactions":9,"vwap":661},"2026-04-29",21.358,-0.236,-1.09,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":473,"transactions":9,"vwap":666},"2026-04-28",21.594,-0.084,-0.39,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-04-27",21.72,21.678,-0.148,-0.68,500,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":624,"volume":422,"transactions":9,"vwap":678},"2026-04-24",21.826,0.042,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":422,"transactions":9,"vwap":682},"2026-04-23",21.784,-0.147,-0.67,{"date":686,"open":687,"high":687,"low":523,"close":523,"change":688,"percent_change":421,"volume":689,"transactions":9,"vwap":523},"2026-04-22",21.97,0.083,200,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":689,"transactions":9,"vwap":692},"2026-04-21",21.848,-0.492,-2.2,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":422,"transactions":9,"vwap":697},"2026-04-20",22.34,-0.235,-1.04,{"date":701,"open":702,"high":703,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-04-17",22.5,22.575,0.375,1.69,400,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-04-16",22.205,22.2,-0.133,-0.6,300,{"date":715,"open":716,"high":717,"low":716,"close":717,"change":718,"percent_change":271,"volume":422,"transactions":9,"vwap":717},"2026-04-15",22.29,22.333,-0.052,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":422,"transactions":9,"vwap":721},"2026-04-14",22.385,0.136,0.61,{"date":725,"open":726,"high":726,"low":726,"close":726,"change":727,"percent_change":728,"volume":422,"transactions":9,"vwap":726},"2026-04-13",22.249,0.081,0.37,{"date":730,"open":623,"high":623,"low":623,"close":623,"change":731,"percent_change":562,"volume":422,"transactions":9,"vwap":623},"2026-04-10",-0.017,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":422,"transactions":9,"vwap":734},"2026-04-09",22.185,-0.037,-0.17,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":422,"transactions":9,"vwap":739},"2026-04-08",22.222,0.786,3.67,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":422,"transactions":9,"vwap":744},"2026-04-07",21.436,-0.044,-0.2,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":441,"volume":422,"transactions":9,"vwap":749},"2026-04-06",21.48,0.052,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":422,"transactions":9,"vwap":753},"2026-04-02",21.428,-0.154,-0.71,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":422,"transactions":9,"vwap":758},"2026-04-01",21.582,0.374,1.76,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-03-31",21.13,21.208,0.638,3.1,900,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":422,"transactions":9,"vwap":770},"2026-03-30",20.57,0.071,0.35,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":422,"transactions":9,"vwap":775},"2026-03-27",20.499,-0.156,-0.76,{"date":779,"open":780,"high":780,"low":781,"close":781,"change":782,"percent_change":783,"volume":767,"transactions":9,"vwap":781},"2026-03-26",20.86,20.655,-0.456,-2.16,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":422,"transactions":9,"vwap":786},"2026-03-25",21.111,0.286,1.37,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":562,"volume":422,"transactions":9,"vwap":791},"2026-03-24",20.825,-0.016,{"date":794,"open":795,"high":796,"low":795,"close":796,"change":797,"percent_change":798,"volume":689,"transactions":9,"vwap":796},"2026-03-23",20.73,20.841,0.544,2.68,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":422,"transactions":9,"vwap":801},"2026-03-20",20.297,-0.642,-3.07,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":746,"volume":422,"transactions":9,"vwap":807},"2026-03-19",20.55,20.939,-0.041,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":812,"percent_change":813,"volume":422,"transactions":9,"vwap":811},"2026-03-18",20.98,-0.355,-1.66,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":422,"transactions":9,"vwap":816},"2026-03-17",21.335,0.076,0.36,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":689,"transactions":9,"vwap":821},"2026-03-16",21.259,0.358,1.71,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":422,"transactions":9,"vwap":826},"2026-03-13",20.901,-0.233,-1.1,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":813,"volume":422,"transactions":9,"vwap":831},"2026-03-12",21.134,-0.356,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":294,"volume":422,"transactions":9,"vwap":836},"2026-03-11",21.5,21.49,-0.046,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":422,"transactions":9,"vwap":840},"2026-03-10",21.536,0.101,0.47,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":847,"percent_change":409,"volume":848,"transactions":9,"vwap":846},"2026-03-09",21.040001,21.435,0.166,35300,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":689,"transactions":9,"vwap":852},"2026-03-06",21.1,21.269,-0.201,-0.94,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":31,"transactions":9,"vwap":859},"2026-03-05",21.6,21.61,21.47,-0.568,-2.58,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":422,"transactions":9,"vwap":864},"2026-03-04",22.038,0.352,1.62,{"date":868,"open":869,"high":870,"low":871,"close":870,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":870},"2026-03-03",21.36,21.686,21.2,-0.714,-3.19,1600,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":675,"transactions":9,"vwap":878},"2026-03-02",22.31,22.4,-0.424,-1.86,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":422,"transactions":9,"vwap":883},"2026-02-27",22.824,0.006,0.03,{"date":887,"open":888,"high":888,"low":889,"close":889,"change":890,"percent_change":294,"volume":689,"transactions":9,"vwap":889},"2026-02-26",22.89,22.818,-0.048,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":45,"percent_change":894,"volume":422,"transactions":9,"vwap":893},"2026-02-25",22.866,1.15,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":900,"volume":675,"transactions":9,"vwap":898},"2026-02-24",22.54,22.606,0.034,0.15,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":885,"volume":422,"transactions":9,"vwap":903},"2026-02-23",22.572,0.007,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":909,"volume":422,"transactions":9,"vwap":907},"2026-02-20",22.565,0.157,0.7,{"date":911,"open":912,"high":913,"low":912,"close":913,"change":914,"percent_change":915,"volume":675,"transactions":9,"vwap":913},"2026-02-19",22.35,22.408,-0.054,-0.24,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":900,"volume":422,"transactions":9,"vwap":918},"2026-02-18",22.462,0.033,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":924,"volume":422,"transactions":9,"vwap":922},"2026-02-17",22.429,0.044,0.2,{"date":926,"open":721,"high":721,"low":721,"close":721,"change":731,"percent_change":562,"volume":422,"transactions":9,"vwap":721},"2026-02-13",{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-02-12",22.49,22.402,-0.22,-0.97,5100,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":939,"volume":689,"transactions":9,"vwap":937},"2026-02-11",22.67,22.622,0.188,0.84,{"date":941,"open":942,"high":450,"low":943,"close":943,"change":944,"percent_change":230,"volume":767,"transactions":9,"vwap":943},"2026-02-10",22.445,22.434,-0.009,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":822,"percent_change":866,"volume":422,"transactions":9,"vwap":947},"2026-02-09",22.443,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":658,"volume":422,"transactions":9,"vwap":950},"2026-02-06",22.084999,0.51,{"date":953,"open":857,"high":857,"low":954,"close":954,"change":832,"percent_change":955,"volume":706,"transactions":9,"vwap":954},"2026-02-05",21.575,-1.62,{"date":957,"open":523,"high":523,"low":523,"close":523,"change":561,"percent_change":562,"volume":422,"transactions":9,"vwap":523},"2026-02-04",{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":186,"volume":422,"transactions":9,"vwap":960},"2026-02-03",21.949,0.119,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":409,"volume":969,"transactions":9,"vwap":967},"2026-02-02",21.84,21.94,21.79,21.83,0.17,600,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":675,"transactions":9,"vwap":973},"2026-01-30",21.76,21.66,-0.225,-1.03,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":980,"volume":422,"transactions":9,"vwap":978},"2026-01-29",21.885,0.209,0.96,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":415,"volume":713,"transactions":9,"vwap":985},"2026-01-28",21.77,21.64,21.676,-0.258,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":991,"volume":422,"transactions":9,"vwap":989},"2026-01-27",21.934,0.424,1.97,{"date":993,"open":857,"high":857,"low":994,"close":994,"change":995,"percent_change":996,"volume":689,"transactions":9,"vwap":994},"2026-01-26",21.51,0.099,0.46,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":969,"transactions":9,"vwap":1000},"2026-01-23",21.22,21.411,0.145,0.68,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":772,"volume":422,"transactions":9,"vwap":1005},"2026-01-22",21.266,0.074,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":473,"transactions":9,"vwap":1009},"2026-01-21",21.192,0.182,0.87,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1014,"change":1016,"percent_change":1017,"volume":675,"transactions":9,"vwap":1014},"2026-01-20",21.01,21.02,-0.254,-1.19,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":624,"volume":422,"transactions":9,"vwap":1020},"2026-01-16",21.264,0.041,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":-6,"volume":422,"transactions":9,"vwap":1024},"2026-01-15",21.223,-0.001,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1029,"change":1030,"percent_change":582,"volume":1031,"transactions":9,"vwap":1029},"2026-01-14",21.19,21.224,0.064,700,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":576,"percent_change":1036,"volume":689,"transactions":9,"vwap":1035},"2026-01-13",21.12,21.16,-0.33,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":457,"volume":706,"transactions":9,"vwap":1041},"2026-01-12",21.28,21.31,21.23,0.067,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":900,"percent_change":427,"volume":422,"transactions":9,"vwap":1045},"2026-01-09",21.163,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":792,"percent_change":562,"volume":422,"transactions":9,"vwap":1048},"2026-01-08",21.013,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":473,"transactions":9,"vwap":1051},"2026-01-07",21.028999,-0.062,-0.29,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":688,"percent_change":547,"volume":473,"transactions":9,"vwap":1056},"2026-01-06",21.091,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":422,"transactions":9,"vwap":1059},"2026-01-05",21.0079994,0.248,1.19,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":45,"percent_change":1065,"volume":422,"transactions":9,"vwap":1064},"2026-01-02",20.76,1.27,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":422,"transactions":9,"vwap":1068},"2025-12-31",20.5,-0.103,-0.5,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":556,"percent_change":1074,"volume":422,"transactions":9,"vwap":1073},"2025-12-30",20.603,0.29,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":562,"percent_change":668,"volume":422,"transactions":9,"vwap":1077},"2025-12-29",20.543,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":174,"percent_change":1081,"volume":422,"transactions":9,"vwap":1080},"2025-12-26",20.623,0.1,{"date":1083,"open":1073,"high":1073,"low":1073,"close":1073,"change":1084,"percent_change":576,"volume":422,"transactions":9,"vwap":1073},"2025-12-24",-0.015,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":473,"transactions":9,"vwap":1087},"2025-12-23",20.618,0.153,0.75,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":288,"volume":422,"transactions":9,"vwap":1092},"2025-12-22",20.465,0.027,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2025-12-19",20.438,0.133,0.66,50000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":186,"volume":1031,"transactions":9,"vwap":1104},"2025-12-18",20.34,20.35,20.305,0.111,{"date":1107,"open":24,"high":24,"low":24,"close":24,"change":1108,"percent_change":592,"volume":473,"transactions":9,"vwap":24},"2025-12-17",-0.125,{"date":1110,"open":1102,"high":1103,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":689,"transactions":9,"vwap":1111},"2025-12-16",20.319,-0.106,-0.52,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":968,"percent_change":939,"volume":969,"transactions":9,"vwap":1118},"2025-12-15",20.43,20.39,20.425,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":755,"volume":473,"transactions":9,"vwap":1121},"2025-12-12",20.255,-0.144,{"date":1124,"open":1125,"high":1125,"low":1126,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2025-12-11",20.44,20.399,-4.869,-19.27,50100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":306,"volume":136,"transactions":9,"vwap":1133},"2020-02-14",25.12,25.268,0.01,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":592,"volume":1141,"transactions":9,"vwap":1139},"2020-02-13",25.17,25.27,25.258,-0.157,26,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":45,"volume":30,"transactions":9,"vwap":1144},"2020-02-12",25.415,0.065,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":209,"transactions":9,"vwap":1149},"2020-02-11",25.38,25.35,0.186,0.74,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1025,"percent_change":-6,"volume":46,"transactions":9,"vwap":1155},"2020-02-10",25.1,25.164,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1159,"change":92,"percent_change":117,"volume":232,"transactions":9,"vwap":1159},"2020-02-07",25.25,25.165,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":457,"volume":168,"transactions":9,"vwap":1164},"2020-02-06",25.44,25.41,25.435,0.08,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":168,"transactions":9,"vwap":1170},"2020-02-05",25.29,25.375,25.355,0.294,1.17,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":473,"transactions":9,"vwap":1175},"2020-02-04",25.061001,0.425,1.73,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":209,"transactions":9,"vwap":1181},"2020-02-03",24.65,24.636,0.023,0.09,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":473,"transactions":9,"vwap":1186},"2020-01-31",24.613,-0.464,-1.85,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":264,"percent_change":562,"volume":473,"transactions":9,"vwap":1191},"2020-01-30",25.077,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1195,"change":561,"percent_change":576,"volume":209,"transactions":9,"vwap":1195},"2020-01-29",25.16,25.097,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":86,"volume":30,"transactions":9,"vwap":1199},"2020-01-28",25.08,25.115,0.233,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":30,"transactions":9,"vwap":1204},"2020-01-27",24.88,24.882,-0.511,-2.01,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1108,"percent_change":1211,"volume":40,"transactions":9,"vwap":1210},"2020-01-24",25.5,25.393,-0.49,{"date":1213,"open":1162,"high":1214,"low":1148,"close":1214,"change":1215,"percent_change":931,"volume":55,"transactions":9,"vwap":1214},"2020-01-23",25.518,-0.057,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":576,"percent_change":92,"volume":232,"transactions":9,"vwap":1219},"2020-01-22",25.62,25.575,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":1225,"volume":47,"transactions":9,"vwap":1223},"2020-01-21",25.686,25.645,-0.188,-0.73,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":473,"transactions":9,"vwap":1228},"2020-01-17",25.833,0.058,0.23,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":728,"volume":473,"transactions":9,"vwap":1233},"2020-01-16",25.775,0.095,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":245,"volume":30,"transactions":9,"vwap":1238},"2020-01-15",25.7,25.68,-0.105,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":305,"percent_change":885,"volume":209,"transactions":9,"vwap":1243},"2020-01-14",25.93,25.785,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":527,"percent_change":1247,"volume":473,"transactions":9,"vwap":1246},"2020-01-13",25.776,0.48,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":736,"percent_change":1251,"volume":473,"transactions":9,"vwap":1250},"2020-01-10",25.652,-0.66,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1255,"change":1256,"percent_change":174,"volume":47,"transactions":9,"vwap":1255},"2020-01-09",25.78,25.822,0.005,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1042,"percent_change":45,"volume":473,"transactions":9,"vwap":1259},"2020-01-08",25.817,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":576,"percent_change":92,"volume":30,"transactions":9,"vwap":1263},"2020-01-07",25.82,25.75,{"date":1265,"open":1266,"high":1262,"low":1266,"close":1262,"change":1267,"percent_change":547,"volume":209,"transactions":9,"vwap":1262},"2020-01-06",25.762,0.104,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":577,"percent_change":1271,"volume":30,"transactions":9,"vwap":1270},"2020-01-03",25.716,-1.23,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":123,"volume":30,"transactions":9,"vwap":1274},"2020-01-02",26.035999,0.283,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":995,"percent_change":1279,"volume":30,"transactions":9,"vwap":1278},"2019-12-31",25.753,0.39,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":777,"volume":473,"transactions":9,"vwap":1282},"2019-12-30",25.654,-0.196,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":1030,"percent_change":502,"volume":30,"transactions":9,"vwap":1286},"2019-12-27",25.85,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":106,"volume":473,"transactions":9,"vwap":1289},"2019-12-26",25.786,0.085,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":92,"volume":1296,"transactions":9,"vwap":1294},"2019-12-24",25.715,25.701,-0.069,2,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":331,"volume":68,"transactions":9,"vwap":1300},"2019-12-23",25.74,25.77,-0.192,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":473,"transactions":9,"vwap":1304},"2019-12-20",25.962,-0.008,-0.03,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":620,"volume":1296,"transactions":9,"vwap":1309},"2019-12-19",25.97,-0.025,{"date":1312,"open":1141,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":209,"transactions":9,"vwap":1314},"2019-12-18",26.0060005,25.995,-0.092,-0.35,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1320,"change":1321,"percent_change":478,"volume":209,"transactions":9,"vwap":1320},"2019-12-17",26.07,26.087,-0.123,{"date":1323,"open":1324,"high":33,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":40,"transactions":9,"vwap":1325},"2019-12-16",26.19,26.21,0.255,0.98,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":222,"volume":1296,"transactions":9,"vwap":1332},"2019-12-13",25.96,25.935,25.955,0.164,{"date":1335,"open":1300,"high":1336,"low":1300,"close":1336,"change":1337,"percent_change":360,"volume":68,"transactions":9,"vwap":1336},"2019-12-12",25.791,0.161,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":900,"percent_change":251,"volume":1342,"transactions":9,"vwap":1341},"2019-12-11",25.55,25.63,16,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":837,"percent_change":451,"volume":30,"transactions":9,"vwap":1346},"2019-12-10",25.51,25.48,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1350,"change":466,"percent_change":74,"volume":94,"transactions":9,"vwap":1350},"2019-12-09",25.6,25.526,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1354,"change":1355,"percent_change":980,"volume":46,"transactions":9,"vwap":1354},"2019-12-06",25.58,25.633,0.244,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":567,"volume":30,"transactions":9,"vwap":1359},"2019-12-05",25.37,25.389,-0.038,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":30,"transactions":9,"vwap":1364},"2019-12-04",25.425,25.427,0.282,1.12,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":55,"transactions":9,"vwap":1370},"2019-12-03",25.01,25.145,-0.115,-0.46,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":1371,"percent_change":1378,"volume":47,"transactions":9,"vwap":1376},"2019-12-02",25.23,25.26,25.18,-0.45,{"date":1380,"open":1163,"high":1163,"low":1169,"close":1169,"change":1381,"percent_change":1382,"volume":40,"transactions":9,"vwap":1169},"2019-11-29",-0.252,-0.98,{"date":1384,"open":1353,"high":1385,"low":1353,"close":1385,"change":1386,"percent_change":1387,"volume":55,"transactions":9,"vwap":1385},"2019-11-27",25.627,0.055,0.22,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":168,"transactions":9,"vwap":1391},"2019-11-26",25.54,25.572,-0.042,-0.16,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1098,"volume":473,"transactions":9,"vwap":1396},"2019-11-25",25.614,0.168,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":456,"percent_change":1074,"volume":473,"transactions":9,"vwap":1400},"2019-11-22",25.446,{"date":1402,"open":1358,"high":1403,"low":1358,"close":1403,"change":1305,"percent_change":1306,"volume":1296,"transactions":9,"vwap":1403},"2019-11-21",25.373,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":674,"volume":473,"transactions":9,"vwap":1406},"2019-11-20",25.381,-0.174,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":746,"volume":473,"transactions":9,"vwap":1410},"2019-11-19",25.555,-0.05,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1296,"transactions":9,"vwap":1415},"2019-11-18",25.549,25.605,-0.095,-0.37,{"date":1419,"open":1420,"high":1237,"low":1420,"close":1237,"change":1421,"percent_change":1089,"volume":54,"transactions":9,"vwap":1237},"2019-11-15",25.613,0.192,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":473,"transactions":9,"vwap":1424},"2019-11-14",25.508,-0.091,-0.36,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1431,"volume":473,"transactions":9,"vwap":1429},"2019-11-13",25.599,-0.162,-0.63,{"date":1433,"open":1254,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":277,"volume":1437,"transactions":9,"vwap":1435},"2019-11-12",25.813,25.761,0.036,14,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":230,"percent_change":1393,"volume":473,"transactions":9,"vwap":1440},"2019-11-11",25.725,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":264,"percent_change":562,"volume":209,"transactions":9,"vwap":1444},"2019-11-08",25.72,25.765,{"date":1446,"open":1243,"high":1243,"low":1243,"close":1243,"change":277,"percent_change":186,"volume":473,"transactions":9,"vwap":1243},"2019-11-07",{"date":1448,"open":1223,"high":1223,"low":1223,"close":1223,"change":1449,"percent_change":1411,"volume":473,"transactions":9,"vwap":1223},"2019-11-06",-0.012,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":1454,"percent_change":653,"volume":68,"transactions":9,"vwap":1453},"2019-11-05",25.65,25.657,-0.078,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":1458,"percent_change":643,"volume":209,"transactions":9,"vwap":1457},"2019-11-04",25.735,0.34,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":442,"volume":473,"transactions":9,"vwap":1461},"2019-11-01",25.395,0.263,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1321,"percent_change":1211,"volume":473,"transactions":9,"vwap":1465},"2019-10-31",25.132,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1081,"volume":473,"transactions":9,"vwap":1468},"2019-10-30",25.255,0.025,{"date":1471,"open":1375,"high":1375,"low":1375,"close":1375,"change":1469,"percent_change":1081,"volume":473,"transactions":9,"vwap":1375},"2019-10-29",{"date":1473,"open":1474,"high":1475,"low":1377,"close":1475,"change":1081,"percent_change":547,"volume":40,"transactions":9,"vwap":1475},"2019-10-28",25.19,25.205,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":312,"percent_change":230,"volume":473,"transactions":9,"vwap":1478},"2019-10-25",25.105,{"date":1480,"open":1481,"high":1199,"low":1481,"close":1199,"change":885,"percent_change":488,"volume":30,"transactions":9,"vwap":1199},"2019-10-24",25.059999,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1485,"percent_change":723,"volume":473,"transactions":9,"vwap":1484},"2019-10-23",25.084999,0.151,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":746,"volume":473,"transactions":9,"vwap":1488},"2019-10-22",24.934,-0.051,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1387,"percent_change":1493,"volume":473,"transactions":9,"vwap":1492},"2019-10-21",24.985,0.89,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":556,"volume":473,"transactions":9,"vwap":1496},"2019-10-18",24.765,0.015,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1469,"percent_change":1081,"volume":30,"transactions":9,"vwap":1500},"2019-10-17",24.75,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":900,"volume":473,"transactions":9,"vwap":1503},"2019-10-16",24.725,0.037,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1509,"volume":473,"transactions":9,"vwap":1507},"2019-10-15",24.688,0.343,1.41,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":615,"volume":473,"transactions":9,"vwap":1512},"2019-10-14",24.345,-0.135,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":473,"transactions":9,"vwap":1516},"2019-10-11",24.48,0.598,2.5,{"date":1520,"open":228,"high":1521,"low":228,"close":1521,"change":1522,"percent_change":462,"volume":30,"transactions":9,"vwap":1521},"2019-10-10",23.882,0.215,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1526,"change":1528,"percent_change":1098,"volume":94,"transactions":9,"vwap":1526},"2019-10-09",23.64,23.667,23.63,0.156,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":30,"transactions":9,"vwap":1532},"2019-10-08",23.56,23.511,-0.266,-1.12,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":1539,"percent_change":1540,"volume":47,"transactions":9,"vwap":1538},"2019-10-07",23.826,23.777,-0.028,-0.12,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":473,"transactions":9,"vwap":1543},"2019-10-04",23.805,0.18,0.76,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":1165,"percent_change":1458,"volume":473,"transactions":9,"vwap":1548},"2019-10-03",23.625,{"date":1550,"open":1551,"high":1551,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":473,"transactions":9,"vwap":1551},"2019-10-02",23.545,-0.488,-2.03,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":674,"volume":473,"transactions":9,"vwap":1556},"2019-10-01",24.033001,-0.165,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":1561,"percent_change":1562,"volume":473,"transactions":9,"vwap":1560},"2019-09-30",24.198,0.051,0.21,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1113,"volume":1296,"transactions":9,"vwap":1567},"2019-09-27",24.23,24.114,24.147,-0.126,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1183,"percent_change":728,"volume":473,"transactions":9,"vwap":1571},"2019-09-26",24.273,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":129,"volume":1296,"transactions":9,"vwap":1575},"2019-09-25",24.11,24.183,-0.045,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":473,"transactions":9,"vwap":1579},"2019-09-24",24.228,-0.139,-0.57,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":473,"transactions":9,"vwap":1584},"2019-09-23",24.367,-0.299,-1.21,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1295,"percent_change":497,"volume":473,"transactions":9,"vwap":1589},"2019-09-20",24.666,{"date":1591,"open":1592,"high":1592,"low":1592,"close":1592,"change":1183,"percent_change":728,"volume":473,"transactions":9,"vwap":1592},"2019-09-19",24.735,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1053,"volume":473,"transactions":9,"vwap":1595},"2019-09-18",24.645,-0.071,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1183,"volume":473,"transactions":9,"vwap":1599},"2019-09-17",24.716,0.021,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":451,"percent_change":192,"volume":473,"transactions":9,"vwap":1603},"2019-09-16",24.695,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":473,"transactions":9,"vwap":1606},"2019-09-13",24.875,0.239,0.97,{"date":1610,"open":1611,"high":1181,"low":1611,"close":1181,"change":1612,"percent_change":610,"volume":209,"transactions":9,"vwap":1181},"2019-09-12",24.63,0.129,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":473,"transactions":9,"vwap":1615},"2019-09-11",24.507,0.198,0.81,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1608,"volume":30,"transactions":9,"vwap":1620},"2019-09-10",24.309,0.234,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":30,"transactions":9,"vwap":1624},"2019-09-09",24.075001,0.174,0.73,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":582,"volume":30,"transactions":9,"vwap":1629},"2019-09-06",23.901,0.072,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":209,"transactions":9,"vwap":1634},"2019-09-05",23.91,23.829,0.242,1.03,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":473,"transactions":9,"vwap":1639},"2019-09-04",23.587,0.317,1.36,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":91,"percent_change":92,"volume":361,"transactions":9,"vwap":1645},"2019-09-03",23.22,23.27,23.14,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1650,"change":1267,"percent_change":492,"volume":1652,"transactions":9,"vwap":1650},"2019-08-30",23.299,23.333,23.229,32,{"date":1654,"open":1651,"high":1651,"low":1651,"close":1651,"change":979,"percent_change":462,"volume":30,"transactions":9,"vwap":1651},"2019-08-29",{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":473,"volume":168,"transactions":9,"vwap":1658},"2019-08-28",23.046,23.02,0.001,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":904,"percent_change":885,"volume":473,"transactions":9,"vwap":1662},"2019-08-27",23.018999,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":538,"volume":473,"transactions":9,"vwap":1665},"2019-08-26",23.011999,0.226,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":473,"transactions":9,"vwap":1669},"2019-08-23",22.786,-0.326,-1.41,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":944,"percent_change":230,"volume":1678,"transactions":9,"vwap":1677},"2019-08-22",23.11,23.127,23.01,23.112,48,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1682,"percent_change":409,"volume":473,"transactions":9,"vwap":1681},"2019-08-21",23.121,0.179,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1113,"volume":30,"transactions":9,"vwap":1685},"2019-08-20",22.942,-0.119,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1151,"volume":473,"transactions":9,"vwap":1689},"2019-08-19",23.061001,0.169,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1172,"volume":473,"transactions":9,"vwap":1693},"2019-08-16",22.892,0.264,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":30,"transactions":9,"vwap":1697},"2019-08-15",22.628,0.024,0.11,{"date":1701,"open":486,"high":486,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":68,"transactions":9,"vwap":1702},"2019-08-14",22.604,-0.638,-2.75,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":30,"transactions":9,"vwap":1707},"2019-08-13",23.242,-0.031,-0.13,{"date":1711,"open":1712,"high":1712,"low":1712,"close":1712,"change":473,"percent_change":473,"volume":473,"transactions":9,"vwap":1712},"2019-08-12",23.273,{"date":1714,"open":1715,"high":1712,"low":1715,"close":1712,"change":1716,"percent_change":1717,"volume":1296,"transactions":9,"vwap":1712},"2019-08-09",23.26,-0.193,-0.82,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":511,"percent_change":360,"volume":1296,"transactions":9,"vwap":1721},"2019-08-08",23.5,23.466,{"date":1723,"open":1644,"high":1724,"low":1725,"close":1724,"change":1726,"percent_change":610,"volume":46,"transactions":9,"vwap":1724},"2019-08-07",23.32,23.2,0.122,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1730,"change":1732,"percent_change":996,"volume":1733,"transactions":9,"vwap":1730},"2019-08-06",23.15,23.198,23.041,0.107,103,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":68,"transactions":9,"vwap":1736},"2019-08-05",23.091,-0.555,-2.35,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":975,"volume":46,"transactions":9,"vwap":1741},"2019-08-02",23.646,-0.245,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":191,"percent_change":1747,"volume":209,"transactions":9,"vwap":1746},"2019-08-01",24.08,23.891,-0.7,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1070,"volume":68,"transactions":9,"vwap":1750},"2019-07-31",24.059999,-0.121,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":30,"transactions":9,"vwap":1754},"2019-07-30",24.181,-0.359,-1.46,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1305,"percent_change":1306,"volume":473,"transactions":9,"vwap":1759},"2019-07-29",24.54,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1021,"percent_change":968,"volume":473,"transactions":9,"vwap":1762},"2019-07-26",24.548,{"date":1764,"open":1615,"high":1615,"low":1615,"close":1615,"change":1765,"percent_change":257,"volume":473,"transactions":9,"vwap":1615},"2019-07-25",-0.283,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":426,"volume":30,"transactions":9,"vwap":1768},"2019-07-24",24.79,0.039,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1387,"percent_change":1773,"volume":473,"transactions":9,"vwap":1772},"2019-07-23",24.751,0.9,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1021,"percent_change":968,"volume":473,"transactions":9,"vwap":1776},"2019-07-22",24.531,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":808,"percent_change":736,"volume":94,"transactions":9,"vwap":1779},"2019-07-19",24.49,{"date":1781,"open":1776,"high":1776,"low":1776,"close":1776,"change":1084,"percent_change":1782,"volume":473,"transactions":9,"vwap":1776},"2019-07-18",-0.06,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1568,"percent_change":80,"volume":68,"transactions":9,"vwap":1786},"2019-07-17",24.59,24.546,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":391,"volume":30,"transactions":9,"vwap":1789},"2019-07-16",24.672,-0.093,{"date":1792,"open":1496,"high":1496,"low":1496,"close":1496,"change":1093,"percent_change":1699,"volume":30,"transactions":9,"vwap":1496},"2019-07-15",{"date":1794,"open":1795,"high":1796,"low":1797,"close":1796,"change":1798,"percent_change":624,"volume":1141,"transactions":9,"vwap":1796},"2019-07-12",24.72,24.738,24.69,0.048,{"date":1800,"open":1797,"high":1797,"low":1797,"close":1797,"change":473,"percent_change":473,"volume":30,"transactions":9,"vwap":1797},"2019-07-11",{"date":1802,"open":1797,"high":1797,"low":1797,"close":1797,"change":1803,"percent_change":1279,"volume":30,"transactions":9,"vwap":1797},"2019-07-10",0.097,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1140,"percent_change":1431,"volume":30,"transactions":9,"vwap":1806},"2019-07-09",24.593,{"date":1808,"open":1500,"high":1500,"low":1500,"close":1500,"change":542,"percent_change":1372,"volume":473,"transactions":9,"vwap":1500},"2019-07-08",{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":684,"volume":473,"transactions":9,"vwap":1811},"2019-07-05",24.864,-0.168,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1816,"percent_change":610,"volume":473,"transactions":9,"vwap":1815},"2019-07-03",25.032,0.132,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":924,"volume":30,"transactions":9,"vwap":1819},"2019-07-02",24.9,0.05,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":772,"volume":1296,"transactions":9,"vwap":1824},"2019-07-01",24.98,24.85,0.087,{"date":37,"open":1827,"high":1827,"low":1827,"close":1827,"change":473,"percent_change":473,"volume":473,"transactions":9,"vwap":1827},24.763,{"status":1829,"indices":1830,"watchlist":1870,"sectors":1887,"benchmarks":1933},"success",[1831,1838,1844,1851,1857,1864],{"symbol":1832,"name":1833,"price":1834,"change":1835,"pct_change":1836,"is_up":11,"sparkline":1837,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1839,"name":1840,"price":1841,"change":1842,"pct_change":1247,"is_up":11,"sparkline":1843,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1845,"name":1846,"price":1847,"change":1848,"pct_change":1849,"is_up":11,"sparkline":1850,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1852,"name":1853,"price":1854,"change":1855,"pct_change":492,"is_up":11,"sparkline":1856,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1858,"name":1859,"price":1860,"change":1861,"pct_change":192,"is_up":1862,"sparkline":1863,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1865,"name":1866,"price":1867,"change":80,"pct_change":1868,"is_up":1862,"sparkline":1869,"date":5},"VIX","CBOE VIX",15.01,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1871,1876,1881],{"symbol":1872,"name":1873,"price":1874,"change":1458,"pct_change":277,"is_up":11,"sparkline":1875,"date":5},"NVDA","NVIDIA Corp",239.24,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1877,"name":1878,"price":1879,"change":1151,"pct_change":1387,"is_up":11,"sparkline":1880,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1882,"name":1883,"price":1884,"change":1885,"pct_change":951,"is_up":11,"sparkline":1886,"date":5},"TSLA","Tesla Inc",380.68,1.95,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1888,1892,1896,1900,1904,1908,1912,1916,1920,1924,1929],{"name":1889,"etf":1890,"change":610,"price":1891,"is_up":11},"Technology","XLK",202,{"name":1893,"etf":1894,"change":441,"price":1895,"is_up":11},"Financials","XLF",54.01,{"name":1897,"etf":1898,"change":736,"price":1899,"is_up":1862},"Healthcare","XLV",167.09,{"name":1901,"etf":1902,"change":572,"price":1903,"is_up":11},"Consumer Cycl","XLY",111.75,{"name":1905,"etf":1906,"change":1773,"price":1907,"is_up":11},"Consumer Staples","XLP",81.77,{"name":1909,"etf":1910,"change":842,"price":1911,"is_up":11},"Energy","XLE",63.75,{"name":1913,"etf":1914,"change":1011,"price":1915,"is_up":11},"Industrials","XLI",171.58,{"name":1917,"etf":1918,"change":996,"price":1919,"is_up":11},"Materials","XLB",49.73,{"name":1921,"etf":1922,"change":472,"price":1923,"is_up":11},"Real Estate","XLRE",41.1,{"name":1925,"etf":1926,"change":1927,"price":1928,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":1930,"etf":1931,"change":306,"price":1932,"is_up":11},"Comm Services","XLC",111.65,[1934,1938,1942,1946],{"ticker":1935,"name":1936,"price":1937,"change":186,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,{"ticker":1939,"name":1940,"price":1941,"change":996,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":1943,"name":1944,"price":1945,"change":1247,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":1947,"name":1948,"price":1949,"change":755,"is_up":1862},"IWM","iShares Russell 2000",281.37]