[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCA":3,"homepage-market-summary":31,"stock-historical-SCA":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SCA","2026-10-07",{"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},"GraniteShares Autocallable SMCI ETF","Nasdaq",null,"ETF","Houston, TX",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":5},36.2363,9.3924,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},25.9199,25.83,25.93,25.77,26.52,-0.6001,-2.26,14901,26.81,18.082,2586.773989648936,89.8,341,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":40},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":40},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":18,"start_date":181,"end_date":5},11.1,3038,1036055.755027,1.25,"2019-11-07",[183,186,196,206,217,228,238,248,257,267,278,289,298,307,317,326,336,346,354,362,370,380,390,399,409,419,427,437,446,455,465,476,485,495,506,516,525,536,544,552,560,568,577,586,594,602,612,619,627,634,642,649,659,667,673,682,689,696,705,712,720,727,733,740,747,752,757,762,768,775,780,787,793,798,802,807,812,817,821,826,832,837,840,844,849,853,860,864,868,874,878,885,890,896,900,905,909,913,915,918,921,924,926,929,931,933,936,939,943,946,949,953,955,959,962,966,970,974,979,982,985,989,993,996,1000,1002,1007,1011,1015,1017,1023,1027,1029,1031,1037,1040,1044,1048,1053,1057,1063,1067,1069,1072,1077,1083,1091,1095,1098,1101,1105,1108,1112,1118,1121,1128,1132,1136,1139,1141,1143,1146,1150,1153,1156,1159,1161,1164,1168,1170,1176,1181,1186,1190,1194,1199,1203,1206,1213,1215,1220,1226,1230,1235,1241,1245,1247,1250,1255,1259,1262,1267,1272,1276,1281,1285,1289,1292,1295,1298,1301,1304,1306,1308,1313,1317,1319,1323,1328,1334,1339,1345,1350,1358,1364,1370,1374,1379,1386,1392,1399,1406,1411,1417,1423,1431,1436,1443,1451,1456,1462,1469,1477,1483,1491,1498,1502,1505,1508,1516,1522,1528,1531,1536,1542,1547,1552,1558,1564,1568,1574,1581,1585,1589,1595,1599,1606,1613,1619,1626,1631,1638,1645,1650,1654,1661,1667,1673,1679,1685,1692,1698,1704,1712,1719,1725,1729,1735,1743,1751,1758,1764,1772,1780,1787,1796,1803,1809,1817,1824,1830,1837,1844,1849,1856,1862,1867,1874,1883,1891,1899,1906,1913,1921,1928,1934,1937,1944,1948,1952,1958,1963,1968,1971,1975,1978,1982,1988,1992,1996,2002,2007,2013,2016,2022,2026,2030,2035,2040,2044,2047,2050,2055,2059,2061,2066,2069,2073,2079,2084,2087],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":184,"vwap":185},93,25.8612,{"date":187,"open":188,"high":189,"low":190,"close":22,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",26.55,26.5799,26.48,0.205,0.78,3967.1627,81,26.5378,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",26.36,26.44,26.315,-0.0502,-0.19,14744.1627,110,26.4049,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",26.23,26.41,26.205,26.3652,0.2552,0.98,28903.2405,315,26.3399,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",25.92,26.19,25.905,26.11,0.0809,0.31,32507.2025,225,26.0422,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",26.21,25.995,26.0291,0.1241,0.48,26033.9705,154,26.0463,{"date":239,"open":240,"high":241,"low":242,"close":221,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",26.035,26.1,25.81,0.015,0.06,6065.2025,70,26.0182,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":236,"vwap":256},"2026-09-28",26.31,25.79,25.89,-0.2319,-0.89,8737.8492,25.9816,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",26,26.16,26.1219,0.2191,0.85,19192.5448,250,26.1151,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",25.73,25.98,25.61,25.9028,0.0833,0.32,2182.5383,56,25.8433,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",25.8,25.88,25.74,25.8195,0.0695,0.27,3690.784,76,25.8483,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",25.58,25.75,-0.06,-0.23,250.784,20,25.676,{"date":299,"open":300,"high":301,"low":302,"close":242,"change":74,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",25.76,25.86,25.72,1.85,1390.1,51,25.8263,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",25.53,25.21,25.34,-0.435,-1.69,3668.750227,49,25.3392,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",25.51,25.775,0.7645,3.06,288.868,32,25.6145,{"date":327,"open":328,"high":329,"low":330,"close":329,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",24.915,25.0105,24.86,0.3455,1.4,269.784,28,24.9116,{"date":337,"open":338,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",24.79,24.939,24.665,-0.215,-0.86,1285.784,39,24.8872,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",24.88,-0.5841,-2.29,273.784,30,24.9972,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":259,"vwap":361},"2026-09-11",25.19,25.4641,0.6547,2.64,135.784,25.2299,{"date":363,"open":364,"high":364,"low":365,"close":365,"change":366,"percent_change":168,"volume":367,"transactions":368,"vwap":369},"2026-09-10",24.89,24.8094,-0.1734,825.823,35,24.917,{"date":371,"open":372,"high":373,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",25.08,25.09,24.9828,-1.0031,-3.86,1320.784,61,25.0609,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",25.9,26.18,25.9859,0.0898,0.35,2732.3565,68,26.0659,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":276,"vwap":398},"2026-09-04",25.78,26.125,25.8961,0.3393,1.33,9136.3945,25.9436,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",25.5,25.65,25.5568,0.3018,1.2,4981.3565,77,25.6192,{"date":410,"open":411,"high":412,"low":413,"close":412,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",25.1,25.255,25.04,0.1041,0.41,9034.3565,65,25.1549,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":244,"volume":424,"transactions":425,"vwap":426},"2026-09-01",25.045,25.1509,0.0159,1161.3565,74,25.1214,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",25.17,25.18,25.135,0.045,0.18,666.3961,37,25.1596,{"date":438,"open":439,"high":311,"low":440,"close":373,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",25.24,24.95,-0.2585,-1.02,3086.3565,58,25.1604,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",25.419,25.3485,0.3391,1.36,1657.5195,53,25.3612,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",25.2,25.23,25.0094,-0.3491,-1.38,3402.3565,104,25.154,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",25.35,25.38,25.25,25.3585,1.1185,4.61,3880.3955,88,25.3459,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":276,"vwap":484},"2026-08-24",24.135,24.36,24.24,-0.555,-2.24,1911.6025,24.2977,{"date":486,"open":487,"high":330,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",24.8,24.69,24.795,0.1736,0.71,2255.3565,55,24.7859,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",24.64,24.76,24.5899,24.6214,0.11,0.45,2435.3565,43,24.6826,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",24.595,24.78,24.5114,-0.1236,-0.5,930.3565,27,24.698,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",24.53,24.635,-0.0755,-0.31,269.5605,21,24.5867,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",24.72,24.77,24.63,24.7105,-0.2433,-0.98,1408.3565,46,24.7126,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":368,"vwap":543},"2026-08-14",24.99,24.9538,0.0316,0.13,347.3565,25.003,{"date":545,"open":546,"high":546,"low":364,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":204,"vwap":551},"2026-08-13",25.549,24.9222,0.3925,1.6,2474.5124,25.1491,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":368,"vwap":559},"2026-08-12",24.65,24.5297,1.6113,7.03,575.5124,24.5828,{"date":561,"open":562,"high":562,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",22.9184,0.3434,1.52,98.5124,24,22.7886,{"date":569,"open":570,"high":570,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",23.005,22.575,0.2112,0.94,240.5124,17,22.98,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",22.12,22.3638,0.9667,4.52,322.5124,18,22.1144,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":514,"vwap":593},"2026-08-06",21.7,21.3971,-0.3467,-1.59,471.5124,21.7296,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":523,"vwap":601},"2026-08-05",21.86,21.7438,-0.8407,-3.72,378.5124,21.852,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",22.52,22.5845,22.43,1.3288,6.25,626.0376,31,22.467,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":296,"vwap":618},"2026-08-03",21.2557,0.1301,0.62,44.7876,21.171,{"date":620,"open":621,"high":621,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",21.1256,0.502,2.43,167.0376,22,20.9101,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":368,"vwap":633},"2026-07-30",20.6236,1.0755,5.5,537.0376,20.7482,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":566,"vwap":641},"2026-07-29",20.14,19.5481,-1.4529,-6.92,493.0376,20.1849,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":368,"vwap":648},"2026-07-28",21.001,-0.4403,-2.05,369.9686,20.7736,{"date":650,"open":651,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",21.17,21.4413,21.16,-0.1591,-0.74,395.0376,25,21.1735,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",21.6004,-0.5912,-2.66,339.0376,69,21.676,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":117,"volume":671,"transactions":523,"vwap":672},"2026-07-23",22.1916,-0.0716,151.0376,22.3941,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",22.91,22.2632,3.0019,15.59,521.4726,33,22.3892,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":296,"vwap":688},"2026-07-21",19.2613,1.1793,6.52,20.1426,18.7832,{"date":690,"open":27,"high":27,"low":27,"close":27,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-20",-0.4042,-2.19,28.1456,19,18.3489,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":680,"vwap":704},"2026-07-17",18.64,18.65,18.4862,-0.4454,-2.35,1198.1216,18.6361,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":566,"vwap":711},"2026-07-16",18.9316,-1.1036,-5.51,28.0676,19.5093,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-15",20.0352,-0.3287,-1.61,53.5166,29,20.1486,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":566,"vwap":726},"2026-07-14",20.3639,0.163,0.81,125.8606,20.4297,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":137,"volume":731,"transactions":296,"vwap":732},"2026-07-13",20.2009,-0.3091,64.1286,20.2121,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",20.7,20.51,0.08,0.39,100,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",20.71,20.43,0.01,0.05,600,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":739,"transactions":9,"vwap":749},"2026-07-08",20.42,0.92,4.72,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":756,"volume":739,"transactions":9,"vwap":754},"2026-07-07",19.5,-0.34,-1.71,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":293,"percent_change":102,"volume":761,"transactions":9,"vwap":760},"2026-07-06",19.77,19.84,400,{"date":763,"open":764,"high":765,"low":764,"close":765,"change":766,"percent_change":767,"volume":739,"transactions":9,"vwap":765},"2026-07-02",19.83,19.9,-0.18,-0.9,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":756,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-01",20.36,20.38,20.08,-7.85,1200,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":739,"transactions":9,"vwap":777},"2026-06-30",21.79,0.36,1.68,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-29",22.49,21.43,-0.87,-3.9,200,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":521,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-26",22.33,22.3,-1.37,2000,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":739,"transactions":9,"vwap":795},"2026-06-25",22.61,-0.16,-0.7,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":655,"volume":739,"transactions":9,"vwap":800},"2026-06-24",22.77,-0.17,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":786,"transactions":9,"vwap":804},"2026-06-23",22.94,-0.85,-3.57,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":739,"transactions":9,"vwap":809},"2026-06-22",23.79,1.37,6.11,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":815,"percent_change":816,"volume":739,"transactions":9,"vwap":814},"2026-06-18",22.42,1.48,7.07,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":54,"percent_change":820,"volume":739,"transactions":9,"vwap":819},"2026-06-17",20.94,-3.06,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":739,"transactions":9,"vwap":823},"2026-06-16",21.6,-0.44,-2,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":786,"transactions":9,"vwap":829},"2026-06-15",22.29,22.040001,0.24,1.1,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":739,"transactions":9,"vwap":834},"2026-06-12",21.8,-0.63,-2.81,{"date":838,"open":606,"high":606,"low":606,"close":606,"change":107,"percent_change":839,"volume":739,"transactions":9,"vwap":606},"2026-06-11",-2.1,{"date":841,"open":675,"high":675,"low":675,"close":675,"change":842,"percent_change":843,"volume":786,"transactions":9,"vwap":675},"2026-06-10",-1.92,-7.73,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":847,"percent_change":848,"volume":739,"transactions":9,"vwap":846},"2026-06-09",24.83,-0.6,-2.36,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":778,"percent_change":852,"volume":739,"transactions":9,"vwap":851},"2026-06-08",25.43,1.44,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-05",25.16,25.07,-0.62,-2.41,500,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":501,"percent_change":863,"volume":739,"transactions":9,"vwap":862},"2026-06-04",25.69,0.43,{"date":865,"open":291,"high":291,"low":291,"close":291,"change":866,"percent_change":867,"volume":859,"transactions":9,"vwap":291},"2026-06-03",-1.12,-4.19,{"date":869,"open":26,"high":26,"low":870,"close":871,"change":872,"percent_change":873,"volume":175,"transactions":9,"vwap":871},"2026-06-02",26.63,26.7,0.28,1.06,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":501,"volume":739,"transactions":9,"vwap":876},"2026-06-01",26.42,0.03,{"date":879,"open":880,"high":188,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-29",26.53,26.39,0.4,1.54,4600,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":739,"transactions":9,"vwap":887},"2026-05-28",25.99,0.7,2.77,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":739,"transactions":9,"vwap":893},"2026-05-27",25.33,25.29,0.29,1.16,{"date":897,"open":657,"high":657,"low":657,"close":657,"change":755,"percent_change":898,"volume":899,"transactions":9,"vwap":657},"2026-05-26",-1.34,0,{"date":901,"open":902,"high":467,"low":902,"close":311,"change":903,"percent_change":737,"volume":904,"transactions":9,"vwap":311},"2021-02-11",25.265,0.02,4955,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":899,"percent_change":899,"volume":899,"transactions":9,"vwap":908},"2021-02-10",25.3,25.32,{"date":910,"open":469,"high":908,"low":469,"close":908,"change":911,"percent_change":912,"volume":899,"transactions":9,"vwap":908},"2021-02-09",-0.01,-0.04,{"date":914,"open":892,"high":892,"low":892,"close":892,"change":899,"percent_change":899,"volume":786,"transactions":9,"vwap":892},"2021-02-08",{"date":916,"open":892,"high":892,"low":892,"close":892,"change":146,"percent_change":917,"volume":899,"transactions":9,"vwap":892},"2021-02-05",-0.08,{"date":919,"open":467,"high":467,"low":467,"close":467,"change":501,"percent_change":920,"volume":899,"transactions":9,"vwap":467},"2021-02-04",0.44,{"date":922,"open":439,"high":439,"low":439,"close":439,"change":744,"percent_change":923,"volume":899,"transactions":9,"vwap":439},"2021-02-03",0.04,{"date":925,"open":458,"high":458,"low":457,"close":458,"change":744,"percent_change":923,"volume":174,"transactions":9,"vwap":458},"2021-02-01",{"date":927,"open":458,"high":458,"low":928,"close":928,"change":911,"percent_change":912,"volume":899,"transactions":9,"vwap":928},"2021-01-28",25.22,{"date":930,"open":457,"high":458,"low":457,"close":458,"change":744,"percent_change":923,"volume":739,"transactions":9,"vwap":458},"2021-01-27",{"date":932,"open":310,"high":928,"low":310,"close":928,"change":903,"percent_change":737,"volume":899,"transactions":9,"vwap":928},"2021-01-26",{"date":934,"open":310,"high":935,"low":457,"close":457,"change":146,"percent_change":917,"volume":899,"transactions":9,"vwap":457},"2021-01-25",25.2155,{"date":937,"open":458,"high":458,"low":310,"close":928,"change":938,"percent_change":923,"volume":899,"transactions":9,"vwap":928},"2021-01-22",0.0091,{"date":940,"open":310,"high":941,"low":310,"close":941,"change":942,"percent_change":122,"volume":899,"transactions":9,"vwap":941},"2021-01-21",25.2109,-0.0291,{"date":944,"open":439,"high":439,"low":439,"close":439,"change":923,"percent_change":945,"volume":899,"transactions":9,"vwap":439},"2021-01-20",0.16,{"date":947,"open":356,"high":928,"low":356,"close":457,"change":745,"percent_change":948,"volume":899,"transactions":9,"vwap":457},"2021-01-19",0.2,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":146,"percent_change":917,"volume":952,"transactions":9,"vwap":951},"2021-01-15",25.15,305,{"date":954,"open":855,"high":430,"low":855,"close":429,"change":899,"percent_change":899,"volume":899,"transactions":9,"vwap":429},"2021-01-14",{"date":956,"open":855,"high":430,"low":855,"close":429,"change":801,"percent_change":957,"volume":958,"transactions":9,"vwap":429},"2021-01-13",-0.67,4981,{"date":960,"open":311,"high":311,"low":311,"close":311,"change":433,"percent_change":961,"volume":899,"transactions":9,"vwap":311},"2021-01-12",0.72,{"date":963,"open":356,"high":356,"low":855,"close":855,"change":964,"percent_change":965,"volume":899,"transactions":9,"vwap":855},"2021-01-11",-0.09,-0.36,{"date":967,"open":469,"high":469,"low":469,"close":469,"change":968,"percent_change":969,"volume":859,"transactions":9,"vwap":469},"2021-01-08",-0.05,-0.2,{"date":971,"open":972,"high":907,"low":310,"close":907,"change":899,"percent_change":899,"volume":973,"transactions":9,"vwap":907},"2021-01-07",25.2341,800,{"date":975,"open":976,"high":907,"low":977,"close":907,"change":978,"percent_change":882,"volume":899,"transactions":9,"vwap":907},"2021-01-06",25.263,25.195,0.1,{"date":980,"open":457,"high":457,"low":457,"close":457,"change":745,"percent_change":948,"volume":981,"transactions":9,"vwap":457},"2021-01-05",1230,{"date":983,"open":951,"high":907,"low":951,"close":951,"change":47,"percent_change":984,"volume":899,"transactions":9,"vwap":951},"2020-12-30",-0.83,{"date":986,"open":469,"high":987,"low":469,"close":987,"change":903,"percent_change":737,"volume":988,"transactions":9,"vwap":987},"2020-12-29",25.36,601,{"date":990,"open":412,"high":311,"low":855,"close":311,"change":991,"percent_change":174,"volume":992,"transactions":9,"vwap":311},"2020-12-28",0.25,1603,{"date":994,"open":995,"high":995,"low":373,"close":373,"change":39,"percent_change":784,"volume":899,"transactions":9,"vwap":373},"2020-12-24",25.259,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":501,"percent_change":920,"volume":899,"transactions":9,"vwap":999},"2020-12-22",25.059999,25.31,{"date":1001,"open":457,"high":457,"low":457,"close":457,"change":432,"percent_change":433,"volume":899,"transactions":9,"vwap":457},"2020-12-21",{"date":1003,"open":951,"high":1004,"low":951,"close":1004,"change":1005,"percent_change":1006,"volume":899,"transactions":9,"vwap":1004},"2020-12-18",25.155,0.055,0.22,{"date":1008,"open":411,"high":411,"low":411,"close":411,"change":1009,"percent_change":1010,"volume":899,"transactions":9,"vwap":411},"2020-12-17",-0.15,-0.59,{"date":1012,"open":439,"high":1013,"low":1004,"close":469,"change":244,"percent_change":830,"volume":1014,"transactions":9,"vwap":469},"2020-12-16",25.2549,1793,{"date":1016,"open":439,"high":439,"low":356,"close":356,"change":968,"percent_change":969,"volume":899,"transactions":9,"vwap":356},"2020-12-15",{"date":1018,"open":1019,"high":439,"low":372,"close":439,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":439},"2020-12-14",25.1177,0.1271,0.51,2100,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":1026,"percent_change":1009,"volume":899,"transactions":9,"vwap":1025},"2020-12-11",25.1129,-0.0371,{"date":1028,"open":951,"high":951,"low":951,"close":951,"change":745,"percent_change":948,"volume":899,"transactions":9,"vwap":951},"2020-12-09",{"date":1030,"open":411,"high":411,"low":411,"close":411,"change":146,"percent_change":917,"volume":899,"transactions":9,"vwap":411},"2020-12-08",{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":122,"volume":899,"transactions":9,"vwap":1035},"2020-12-07",25.049999,25.2485,25.12,-0.03,{"date":1038,"open":951,"high":951,"low":951,"close":951,"change":1039,"percent_change":882,"volume":899,"transactions":9,"vwap":951},"2020-12-04",0.0999,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":899,"volume":899,"transactions":9,"vwap":1042},"2020-12-03",25.0501,0.0001,{"date":1045,"open":1033,"high":411,"low":1046,"close":1033,"change":968,"percent_change":969,"volume":1047,"transactions":9,"vwap":1033},"2020-12-02",25.040001,6500,{"date":1049,"open":1050,"high":356,"low":1033,"close":411,"change":1051,"percent_change":830,"volume":1052,"transactions":9,"vwap":411},"2020-12-01",25.1299,0.0601,1606,{"date":1054,"open":657,"high":998,"low":657,"close":1055,"change":1056,"percent_change":127,"volume":899,"transactions":9,"vwap":1055},"2020-11-30",25.0399,-0.1451,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":899,"transactions":9,"vwap":1060},"2020-11-27",25.14,25.185,-0.0274,-0.11,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1036,"volume":899,"transactions":9,"vwap":1065},"2020-11-25",25.2124,-0.0076,{"date":1068,"open":951,"high":439,"low":1035,"close":928,"change":978,"percent_change":882,"volume":175,"transactions":9,"vwap":928},"2020-11-24",{"date":1070,"open":1071,"high":1071,"low":1035,"close":1035,"change":899,"percent_change":899,"volume":899,"transactions":9,"vwap":1035},"2020-11-23",25.13,{"date":1073,"open":1074,"high":1075,"low":1033,"close":1035,"change":978,"percent_change":882,"volume":1076,"transactions":9,"vwap":1035},"2020-11-20",25.11,25.2382,2641,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1079,"change":1081,"percent_change":857,"volume":1082,"transactions":9,"vwap":1079},"2020-11-19",25.02,25.2048,-0.155,4858,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1086},"2020-11-18",25.01,25.175,25.00049973,0.125,0.5,3171,{"date":1092,"open":457,"high":457,"low":1033,"close":1033,"change":1093,"percent_change":1094,"volume":746,"transactions":9,"vwap":1033},"2020-11-17",-0.1,-0.4,{"date":1096,"open":657,"high":951,"low":657,"close":951,"change":745,"percent_change":948,"volume":1097,"transactions":9,"vwap":951},"2020-11-16",1505,{"date":1099,"open":411,"high":411,"low":411,"close":411,"change":1006,"percent_change":1100,"volume":899,"transactions":9,"vwap":411},"2020-11-13",0.88,{"date":1102,"open":1103,"high":1103,"low":348,"close":348,"change":801,"percent_change":1104,"volume":899,"transactions":9,"vwap":348},"2020-11-12",24.9732,-0.68,{"date":1106,"open":1079,"high":1033,"low":1079,"close":1033,"change":877,"percent_change":1107,"volume":899,"transactions":9,"vwap":1033},"2020-11-11",0.12,{"date":1109,"open":348,"high":1033,"low":348,"close":1079,"change":1110,"percent_change":1111,"volume":899,"transactions":9,"vwap":1079},"2020-11-10",0.075,0.3,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":296,"transactions":9,"vwap":1115},"2020-11-09",24.75,24.945,0.065,0.26,{"date":1119,"open":1120,"high":440,"low":1120,"close":348,"change":293,"percent_change":158,"volume":899,"transactions":9,"vwap":348},"2020-11-05",24.845,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":274,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2020-11-04",24.7498,24.94,24.7083,1.3,550,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":917,"percent_change":117,"volume":899,"transactions":9,"vwap":1131},"2020-11-03",24.8485,24.62,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":912,"percent_change":796,"volume":899,"transactions":9,"vwap":1135},"2020-11-02",24.6,24.7,{"date":1137,"open":487,"high":330,"low":1138,"close":1138,"change":899,"percent_change":899,"volume":899,"transactions":9,"vwap":1138},"2020-10-30",24.74,{"date":1140,"open":1138,"high":1138,"low":1138,"close":1138,"change":899,"percent_change":899,"volume":899,"transactions":9,"vwap":1138},"2020-10-29",{"date":1142,"open":348,"high":348,"low":1138,"close":1138,"change":293,"percent_change":158,"volume":899,"transactions":9,"vwap":1138},"2020-10-28",{"date":1144,"open":487,"high":487,"low":1145,"close":487,"change":244,"percent_change":830,"volume":899,"transactions":9,"vwap":487},"2020-10-27",24.743,{"date":1147,"open":364,"high":364,"low":1134,"close":1138,"change":1148,"percent_change":1149,"volume":859,"transactions":9,"vwap":1138},"2020-10-26",0.09,0.37,{"date":1151,"open":487,"high":1152,"low":554,"close":554,"change":968,"percent_change":969,"volume":761,"transactions":9,"vwap":554},"2020-10-22",24.84,{"date":1154,"open":364,"high":1155,"low":1135,"close":1135,"change":244,"percent_change":830,"volume":899,"transactions":9,"vwap":1135},"2020-10-21",24.9,{"date":1157,"open":1134,"high":1135,"low":1134,"close":497,"change":911,"percent_change":912,"volume":1158,"transactions":9,"vwap":497},"2020-10-20",9409,{"date":1160,"open":1114,"high":1114,"low":554,"close":554,"change":968,"percent_change":969,"volume":899,"transactions":9,"vwap":554},"2020-10-16",{"date":1162,"open":1163,"high":1135,"low":1163,"close":1135,"change":911,"percent_change":912,"volume":899,"transactions":9,"vwap":1135},"2020-10-15",24.56,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":202,"percent_change":1167,"volume":899,"transactions":9,"vwap":1166},"2020-10-14",24.71,-0.76,{"date":1169,"open":528,"high":1155,"low":528,"close":1155,"change":146,"percent_change":917,"volume":899,"transactions":9,"vwap":1155},"2020-10-12",{"date":1171,"open":1131,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":899,"transactions":9,"vwap":1172},"2020-10-09",24.92,24.55,0.33,1.34,{"date":1177,"open":1134,"high":1134,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":899,"transactions":9,"vwap":1178},"2020-10-08",24.59,-0.33,-1.32,{"date":1182,"open":1183,"high":1172,"low":1183,"close":1172,"change":1184,"percent_change":1185,"volume":899,"transactions":9,"vwap":1172},"2020-10-07",24.49,0.17,0.69,{"date":1187,"open":1178,"high":487,"low":1173,"close":1114,"change":433,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1114},"2020-10-06",0.73,2557,{"date":1191,"open":1192,"high":1192,"low":1173,"close":1193,"change":1036,"percent_change":122,"volume":899,"transactions":9,"vwap":1193},"2020-10-05",24.6255,24.57,{"date":1195,"open":554,"high":554,"low":1196,"close":1134,"change":1197,"percent_change":1198,"volume":899,"transactions":9,"vwap":1134},"2020-10-02",24.5,-0.0712,-0.29,{"date":1200,"open":554,"high":1201,"low":554,"close":1201,"change":1202,"percent_change":894,"volume":899,"transactions":9,"vwap":1201},"2020-10-01",24.6712,0.0712,{"date":1204,"open":1134,"high":1134,"low":1134,"close":1134,"change":1205,"percent_change":801,"volume":899,"transactions":9,"vwap":1134},"2020-09-30",-0.0425,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":899,"transactions":9,"vwap":1210},"2020-09-29",24.658,24.625,24.6425,0.0825,0.34,{"date":1214,"open":1163,"high":1163,"low":1163,"close":1163,"change":903,"percent_change":737,"volume":899,"transactions":9,"vwap":1163},"2020-09-28",{"date":1216,"open":1134,"high":519,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":265,"transactions":9,"vwap":1217},"2020-09-25",24.54,-0.14,-0.57,{"date":1221,"open":518,"high":1222,"low":518,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2020-09-24",24.68,0.14,0.57,697,{"date":1227,"open":1228,"high":1135,"low":1183,"close":1217,"change":1148,"percent_change":1149,"volume":1229,"transactions":9,"vwap":1217},"2020-09-23",24.6918,12380,{"date":1231,"open":1114,"high":538,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":899,"transactions":9,"vwap":1232},"2020-09-21",24.45,-0.3784,-1.52,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":501,"volume":899,"transactions":9,"vwap":1238},"2020-09-18",24.7507,24.8284,24.7503,0.0284,{"date":1242,"open":1243,"high":1243,"low":487,"close":487,"change":1093,"percent_change":1094,"volume":1244,"transactions":9,"vwap":487},"2020-09-17",24.85,4299,{"date":1246,"open":1155,"high":1155,"low":1155,"close":1155,"change":978,"percent_change":882,"volume":899,"transactions":9,"vwap":1155},"2020-09-16",{"date":1248,"open":856,"high":856,"low":487,"close":487,"change":899,"percent_change":899,"volume":1249,"transactions":9,"vwap":487},"2020-09-15",710,{"date":1251,"open":1252,"high":1252,"low":1253,"close":487,"change":745,"percent_change":948,"volume":1254,"transactions":9,"vwap":487},"2020-09-11",24.8831,24.7208,3010,{"date":1256,"open":1114,"high":1114,"low":1114,"close":1114,"change":1257,"percent_change":1258,"volume":899,"transactions":9,"vwap":1114},"2020-09-10",0.15,0.61,{"date":1260,"open":1134,"high":1134,"low":1173,"close":1134,"change":899,"percent_change":899,"volume":1261,"transactions":9,"vwap":1134},"2020-09-08",2482,{"date":1263,"open":1264,"high":1264,"low":1134,"close":1134,"change":102,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1134},"2020-09-04",24.61,-1.2,797,{"date":1268,"open":364,"high":1269,"low":1134,"close":1155,"change":1270,"percent_change":1093,"volume":1271,"transactions":9,"vwap":1155},"2020-09-03",24.905,-0.025,6623,{"date":1273,"open":1243,"high":1274,"low":554,"close":1274,"change":432,"percent_change":433,"volume":1275,"transactions":9,"vwap":1274},"2020-09-02",24.925,1615,{"date":1277,"open":1278,"high":348,"low":1279,"close":348,"change":244,"percent_change":830,"volume":1280,"transactions":9,"vwap":348},"2020-09-01",24.8589,24.52,1131,{"date":1282,"open":1114,"high":1283,"low":1114,"close":1283,"change":1009,"percent_change":847,"volume":1284,"transactions":9,"vwap":1283},"2020-08-31",24.82,489,{"date":1286,"open":487,"high":1059,"low":487,"close":1287,"change":1184,"percent_change":1185,"volume":1288,"transactions":9,"vwap":1287},"2020-08-27",24.97,5594,{"date":1290,"open":487,"high":487,"low":487,"close":487,"change":911,"percent_change":912,"volume":1291,"transactions":9,"vwap":487},"2020-08-26",4210,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":202,"percent_change":1167,"volume":265,"transactions":9,"vwap":1294},"2020-08-25",24.81,{"date":1296,"open":487,"high":657,"low":338,"close":657,"change":948,"percent_change":724,"volume":1297,"transactions":9,"vwap":657},"2020-08-24",11200,{"date":1299,"open":1243,"high":1243,"low":338,"close":487,"change":899,"percent_change":899,"volume":1300,"transactions":9,"vwap":487},"2020-08-21",19385,{"date":1302,"open":487,"high":1243,"low":1114,"close":487,"change":899,"percent_change":899,"volume":1303,"transactions":9,"vwap":487},"2020-08-20",8291,{"date":1305,"open":487,"high":364,"low":487,"close":487,"change":899,"percent_change":899,"volume":899,"transactions":9,"vwap":487},"2020-08-19",{"date":1307,"open":1155,"high":1155,"low":487,"close":487,"change":1093,"percent_change":1094,"volume":899,"transactions":9,"vwap":487},"2020-08-18",{"date":1309,"open":1310,"high":430,"low":1155,"close":1155,"change":1311,"percent_change":737,"volume":1312,"transactions":9,"vwap":1155},"2020-08-17",24.9488,0.0201,13903,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":917,"volume":899,"transactions":9,"vwap":1315},"2020-08-14",24.8799,-0.0201,{"date":1318,"open":554,"high":1155,"low":554,"close":1155,"change":1088,"percent_change":1089,"volume":899,"transactions":9,"vwap":1155},"2020-08-13",{"date":1320,"open":1155,"high":1155,"low":1321,"close":1321,"change":1270,"percent_change":1093,"volume":1322,"transactions":9,"vwap":1321},"2020-08-12",24.775,1600,{"date":1324,"open":1134,"high":1325,"low":1134,"close":487,"change":796,"percent_change":1326,"volume":1327,"transactions":9,"vwap":487},"2020-08-11",24.98,-0.64,957,{"date":1329,"open":1135,"high":657,"low":1330,"close":1331,"change":945,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2020-08-10",24.6436,24.96,0.65,2868,{"date":1335,"open":1336,"high":487,"low":1336,"close":487,"change":1337,"percent_change":810,"volume":1338,"transactions":9,"vwap":487},"2020-08-07",24.42,0.3346,3825,{"date":1340,"open":1341,"high":1183,"low":1341,"close":1342,"change":1343,"percent_change":74,"volume":1344,"transactions":9,"vwap":1342},"2020-08-06",24.35,24.4654,0.1154,900,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1341,"change":1349,"percent_change":1100,"volume":899,"transactions":9,"vwap":1341},"2020-08-05",24.37,24.25,0.2125,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2020-08-04",23.88,24.19,24.1375,-0.1125,-0.46,1768,{"date":1359,"open":1360,"high":1348,"low":1360,"close":1348,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1348},"2020-08-03",23.53,0.66,2.8,8515,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1111,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2020-07-31",23.2899,23.59,1.29,3899,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1373,"change":1212,"percent_change":815,"volume":899,"transactions":9,"vwap":1373},"2020-07-30",23.07,23.29,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":102,"percent_change":67,"volume":1378,"transactions":9,"vwap":1377},"2020-07-29",23.25,22.95,2,{"date":1380,"open":1376,"high":1381,"low":1382,"close":1376,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1376},"2020-07-28",23.27,23.175,0.175,0.76,4891,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":117,"volume":1391,"transactions":9,"vwap":1389},"2020-07-27",23.15,23.075001,-0.0751,395,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":158,"volume":1398,"transactions":9,"vwap":1396},"2020-07-24",23.31,23.36,23.1501,-0.0549,570,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":786,"transactions":9,"vwap":1403},"2020-07-23",23.2192,23.559,23.205,-0.395,-1.67,{"date":1407,"open":1388,"high":1408,"low":1388,"close":1408,"change":863,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2020-07-22",23.6,1.86,1100,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1184,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2020-07-21",23,23.17,0.74,2402,{"date":1418,"open":1377,"high":1419,"low":1420,"close":1413,"change":1421,"percent_change":779,"volume":1422,"transactions":9,"vwap":1413},"2020-07-17",23.062,22.9,0.38,6865,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2020-07-16",23.12,22.355,22.62,-0.38,-1.65,4460,{"date":1432,"open":1413,"high":1433,"low":1434,"close":1413,"change":1223,"percent_change":1258,"volume":1435,"transactions":9,"vwap":1413},"2020-07-15",23.01,22.9917,4731,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2020-07-14",23.4,22.86,-0.27,-1.17,1400,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2020-07-13",23.136,23.73,23.13,-0.47,-1.99,310,{"date":1452,"open":1453,"high":566,"low":1453,"close":1408,"change":234,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1408},"2020-07-10",23.42,2.08,671,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1425,"change":1179,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1425},"2020-07-09",23.45,22.73,-1.41,450,{"date":1463,"open":1464,"high":1458,"low":1465,"close":1458,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1458},"2020-07-08",22.99,22.8489,0.5735,2.51,3000,{"date":1470,"open":1471,"high":1464,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2020-07-07",22.8038,22.66,22.8765,-0.1135,-0.49,10425,{"date":1478,"open":1479,"high":1464,"low":1480,"close":1464,"change":830,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1464},"2020-07-06",22.79,22.75,1.05,393,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1480,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1480},"2020-07-02",22.8,22.85,22.7,-0.179,-0.78,2138,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":746,"transactions":9,"vwap":1495},"2020-06-30",22.97,22.5,22.929,0.179,0.79,{"date":1499,"open":1500,"high":1500,"low":1480,"close":1480,"change":968,"percent_change":39,"volume":1501,"transactions":9,"vwap":1480},"2020-06-29",22.8389,3500,{"date":1503,"open":1377,"high":1377,"low":1485,"close":1485,"change":969,"percent_change":784,"volume":1504,"transactions":9,"vwap":1485},"2020-06-26",401,{"date":1506,"open":1376,"high":1376,"low":1413,"close":1413,"change":1093,"percent_change":1507,"volume":265,"transactions":9,"vwap":1413},"2020-06-25",-0.43,{"date":1509,"open":1510,"high":1511,"low":675,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2020-06-24",23.1065,23.75,23.1,0.1899,0.83,5,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":761,"transactions":9,"vwap":1519},"2020-06-23",23.18,22.9101,-0.0899,-0.39,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1413,"change":948,"percent_change":1100,"volume":1527,"transactions":9,"vwap":1413},"2020-06-19",23.02,23.195,22.905,4149,{"date":1529,"open":1413,"high":1413,"low":1485,"close":1485,"change":102,"percent_change":1530,"volume":761,"transactions":9,"vwap":1485},"2020-06-18",-1.3,{"date":1532,"open":1447,"high":1533,"low":1377,"close":1512,"change":1534,"percent_change":1184,"volume":1535,"transactions":9,"vwap":1512},"2020-06-17",23.3509,0.0383,3015,{"date":1537,"open":1394,"high":1538,"low":1413,"close":1539,"change":1540,"percent_change":1497,"volume":1541,"transactions":9,"vwap":1539},"2020-06-16",23.55,23.061701,0.1817,4300,{"date":1543,"open":1388,"high":1388,"low":1544,"close":1545,"change":1475,"percent_change":839,"volume":1546,"transactions":9,"vwap":1545},"2020-06-15",22.724,22.88,301,{"date":1548,"open":1549,"high":1550,"low":675,"close":1550,"change":1421,"percent_change":1551,"volume":899,"transactions":9,"vwap":1550},"2020-06-12",23.155,23.37,1.65,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1464,"change":1556,"percent_change":866,"volume":1557,"transactions":9,"vwap":1464},"2020-06-11",23.5,22.58,-0.26,2243,{"date":1559,"open":1458,"high":1560,"low":1425,"close":1376,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1376},"2020-06-10",23.7,-0.65,-2.72,435,{"date":1565,"open":1395,"high":1566,"low":1395,"close":1566,"change":882,"percent_change":1567,"volume":761,"transactions":9,"vwap":1566},"2020-06-09",23.9,1.7,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1554,"change":969,"percent_change":1573,"volume":1410,"transactions":9,"vwap":1554},"2020-06-08",23.6175,23.6238,23.24,-0.84,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1560,"change":1257,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1560},"2020-06-05",23.51,23.7807,23.16,0.64,2434,{"date":1582,"open":1538,"high":1538,"low":1538,"close":1538,"change":1093,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1538},"2020-06-04",-0.42,3680,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1224,"percent_change":1588,"volume":899,"transactions":9,"vwap":1587},"2020-06-03",23.65,2.47,{"date":1590,"open":1591,"high":1554,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":899,"transactions":9,"vwap":1592},"2020-06-02",23.2897,23.08,-1.47,-5.99,{"date":1596,"open":1458,"high":1479,"low":790,"close":1173,"change":1597,"percent_change":1598,"volume":265,"transactions":9,"vwap":1173},"2020-05-28",1.11,4.74,{"date":1600,"open":1601,"high":1602,"low":790,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2020-05-27",22.47,23.44,0.9556,4.25,2841,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2020-05-26",21.38,22.4844,0.8344,3.85,7514,{"date":1614,"open":653,"high":1615,"low":1616,"close":1615,"change":415,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2020-05-22",21.65,21.42,1.93,1947,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":917,"percent_change":1428,"volume":1625,"transactions":9,"vwap":1624},"2020-05-21",21.3412,21.5,21.1811,21.24,7876,{"date":1627,"open":1628,"high":1622,"low":1628,"close":1629,"change":978,"percent_change":74,"volume":1630,"transactions":9,"vwap":1629},"2020-05-20",21.25,21.32,3131,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":766,"percent_change":1573,"volume":1637,"transactions":9,"vwap":1636},"2020-05-19",21.85,21.924,21.2001,21.22,11550,{"date":1639,"open":1640,"high":625,"low":1641,"close":1642,"change":1149,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2020-05-18",20.91,21.0107,21.4,1.76,5908,{"date":1646,"open":1640,"high":1647,"low":1648,"close":1647,"change":877,"percent_change":1223,"volume":1649,"transactions":9,"vwap":1647},"2020-05-14",21.030001,20.8937,2683,{"date":1651,"open":523,"high":1628,"low":1652,"close":523,"change":899,"percent_change":899,"volume":1653,"transactions":9,"vwap":523},"2020-05-13",20.54,18762,{"date":1655,"open":1656,"high":1657,"low":1658,"close":523,"change":512,"percent_change":1659,"volume":1660,"transactions":9,"vwap":523},"2020-05-12",21.45,21.5163,20.93,-2.33,16088,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1622,"change":107,"percent_change":132,"volume":1666,"transactions":9,"vwap":1622},"2020-05-11",21.41,21.6997,21.33,4886,{"date":1668,"open":1669,"high":625,"low":1622,"close":1670,"change":1671,"percent_change":582,"volume":1672,"transactions":9,"vwap":1670},"2020-05-08",21.57,21.98,0.95,5487,{"date":1674,"open":1675,"high":823,"low":1676,"close":1647,"change":1583,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1647},"2020-05-07",21.67,20.85,-1.96,14300,{"date":1680,"open":1675,"high":1681,"low":1682,"close":1656,"change":1521,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1656},"2020-05-06",21.9,21.34,-1.79,5523,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1556,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2020-05-05",22.175,21.35,21.84,-1.18,2171,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":433,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2020-05-04",21.182,22.1,0.82,1096,{"date":1699,"open":1622,"high":625,"low":1622,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2020-05-01",21.92,0.4685,2.18,2957,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":491,"volume":1711,"transactions":9,"vwap":1709},"2020-04-30",21.3623,21.5358,21.3498,21.4515,0.1515,4652,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1421,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2020-04-29",21.2,21.3,21.2998,1.82,2457,{"date":1720,"open":523,"high":1721,"low":749,"close":1722,"change":1690,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2020-04-28",21.135,20.92,-5.34,6992,{"date":1726,"open":1682,"high":1695,"low":1676,"close":1695,"change":1481,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1695},"2020-04-27",4.99,14201,{"date":1730,"open":1731,"high":1616,"low":1731,"close":1732,"change":872,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2020-04-24",20.5,21.049999,1.35,25067,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1738},"2020-04-23",20.049999,20.77,19.8,0.84,4.21,10681,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":102,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2020-04-22",19.66,20.041,19.651,19.93,-1.48,14015,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":117,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2020-04-21",19.65,20.26,20.23,-1.56,4602,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":761,"transactions":9,"vwap":1761},"2020-04-20",19.8169,20.55,1.15,5.93,{"date":1765,"open":1766,"high":1731,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2020-04-17",20.72,19.2,19.4,-0.8,-3.96,13597,{"date":1773,"open":1774,"high":1766,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2020-04-16",19.1,19.026501,20.2,1.065,5.57,18569,{"date":1781,"open":1782,"high":296,"low":694,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2020-04-15",19.41,19.135,-1.265,-6.2,1156,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2020-04-14",20.075001,20.67,18.99,20.4,0.5845,2.95,4261,{"date":1797,"open":1798,"high":735,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1333,"transactions":9,"vwap":1800},"2020-04-13",20.6,18.0497,19.8155,-0.5845,-2.87,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1792,"change":1762,"percent_change":1808,"volume":1369,"transactions":9,"vwap":1792},"2020-04-09",19.75,21.77,19.421,5.97,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1461,"transactions":9,"vwap":1814},"2020-04-08",18.63,19.95,18.5,19.25,1.5,8.45,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1556,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2020-04-07",17.7481,18.3091,17.75,-1.44,242,{"date":1825,"open":1826,"high":1827,"low":584,"close":1828,"change":158,"percent_change":1180,"volume":1829,"transactions":9,"vwap":1828},"2020-04-06",18.2271,18.5292,18.01,840,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1835,"percent_change":872,"volume":1836,"transactions":9,"vwap":1833},"2020-04-03",17.1259,18.25,16.372,0.0501,3576,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1597,"volume":899,"transactions":9,"vwap":1842},"2020-04-02",17.5,18.23,17.335,18.1999,0.1999,{"date":1845,"open":1846,"high":754,"low":584,"close":584,"change":1847,"percent_change":1848,"volume":899,"transactions":9,"vwap":584},"2020-04-01",19.040001,-1.75,-8.86,{"date":1850,"open":296,"high":1851,"low":1852,"close":1805,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1805},"2020-03-31",20.35,19.1151,-1.2499,-5.95,5506,{"date":1857,"open":694,"high":1858,"low":694,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2020-03-30",20.9999,2.4999,13.51,20566,{"date":1863,"open":1812,"high":1864,"low":1813,"close":1813,"change":825,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1813},"2020-03-27",19.26,-9.76,12140,{"date":1868,"open":1869,"high":1731,"low":1870,"close":1731,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1731},"2020-03-26",18.61,18.9899,2.26,12.39,32021,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2020-03-25",16.5,18.2999,16.11,18.24,1.89,11.56,35350,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1409,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2020-03-24",15.01,18.83,14.9374,16.35,12.84,10223,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":716,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2020-03-23",15,14.5,14,14.49,-10,17450,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1740,"percent_change":631,"volume":1905,"transactions":9,"vwap":1904},"2020-03-20",15.9,16.6,15.3552,16.1,26461,{"date":1907,"open":1908,"high":1908,"low":177,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2020-03-19",17.6,15.26,-3.68,-19.43,52166,{"date":1914,"open":1915,"high":1695,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2020-03-18",22.07,16.98,18.94,-3.78,-16.64,4379,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1924,"change":74,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2020-03-17",21.95,22.72,20.4385,2.11,10116,{"date":1929,"open":1930,"high":1376,"low":1675,"close":1931,"change":825,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2020-03-16",23.030001,22.25,-8.25,7673,{"date":1935,"open":1348,"high":1348,"low":1348,"close":1348,"change":778,"percent_change":1936,"volume":899,"transactions":9,"vwap":1348},"2020-03-13",1.51,{"date":1938,"open":1939,"high":902,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2020-03-12",24.7823,23.89,-1.39,-5.5,13096,{"date":1945,"open":469,"high":1946,"low":657,"close":1946,"change":433,"percent_change":961,"volume":1947,"transactions":9,"vwap":1946},"2020-03-11",25.28,3285,{"date":1949,"open":1325,"high":411,"low":1152,"close":411,"change":948,"percent_change":1950,"volume":1951,"transactions":9,"vwap":411},"2020-03-10",0.8,18266,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1155,"change":1356,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1155},"2020-03-09",24.8001,24.975,-1.81,2300,{"date":1959,"open":1960,"high":987,"low":1961,"close":987,"change":1962,"percent_change":750,"volume":746,"transactions":9,"vwap":987},"2020-03-06",25.087601,25.0872,0.23,{"date":1964,"open":1965,"high":907,"low":411,"close":1071,"change":766,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1071},"2020-03-05",25.2894,-0.71,3088,{"date":1969,"open":469,"high":1970,"low":411,"close":999,"change":1036,"percent_change":122,"volume":1442,"transactions":9,"vwap":999},"2020-03-03",25.3223,{"date":1972,"open":1973,"high":1974,"low":1973,"close":311,"change":978,"percent_change":882,"volume":899,"transactions":9,"vwap":311},"2020-03-02",25.1028,25.3797,{"date":1976,"open":1059,"high":893,"low":1059,"close":439,"change":1977,"percent_change":835,"volume":899,"transactions":9,"vwap":439},"2020-02-28",-0.1595,{"date":1979,"open":401,"high":401,"low":907,"close":1980,"change":1981,"percent_change":655,"volume":746,"transactions":9,"vwap":1980},"2020-02-27",25.3995,-0.1905,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1986,"change":1036,"percent_change":122,"volume":1987,"transactions":9,"vwap":1986},"2020-02-25",25.62,25.7232,25.59,1204,{"date":1989,"open":1984,"high":1984,"low":1984,"close":1984,"change":1990,"percent_change":1991,"volume":899,"transactions":9,"vwap":1984},"2020-02-24",-0.1359,-0.53,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1179,"volume":899,"transactions":9,"vwap":1994},"2020-02-20",25.7559,-0.0841,{"date":1997,"open":280,"high":1998,"low":251,"close":1999,"change":2000,"percent_change":923,"volume":2001,"transactions":9,"vwap":1999},"2020-02-19",25.87,25.84,0.0095,209,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":888,"volume":2006,"transactions":9,"vwap":2004},"2020-02-18",25.8305,0.1805,445,{"date":2008,"open":2009,"high":2010,"low":2011,"close":402,"change":899,"percent_change":899,"volume":2012,"transactions":9,"vwap":402},"2020-02-13",25.7,25.714,25.6,850,{"date":2014,"open":2009,"high":280,"low":402,"close":402,"change":2015,"percent_change":1460,"volume":786,"transactions":9,"vwap":402},"2020-02-12",-0.367,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":112,"volume":2021,"transactions":9,"vwap":2019},"2020-02-11",25.63,26.017,0.2664,380,{"date":2023,"open":271,"high":2024,"low":271,"close":2024,"change":2025,"percent_change":127,"volume":899,"transactions":9,"vwap":2024},"2020-02-10",25.7506,-0.1494,{"date":2027,"open":252,"high":382,"low":252,"close":382,"change":2028,"percent_change":2029,"volume":899,"transactions":9,"vwap":382},"2020-02-07",0.135,0.52,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":1110,"percent_change":894,"volume":2034,"transactions":9,"vwap":2033},"2020-02-06",25.6348,25.765,2200,{"date":2036,"open":2037,"high":862,"low":2038,"close":862,"change":122,"percent_change":1356,"volume":2039,"transactions":9,"vwap":862},"2020-02-04",25.57,25.45,1206,{"date":2041,"open":319,"high":242,"low":319,"close":242,"change":2042,"percent_change":750,"volume":2043,"transactions":9,"vwap":242},"2020-02-03",0.235,207,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":1270,"percent_change":1093,"volume":899,"transactions":9,"vwap":2046},"2020-01-31",25.575,{"date":2048,"open":2049,"high":2011,"low":1986,"close":2011,"change":899,"percent_change":899,"volume":786,"transactions":9,"vwap":2011},"2020-01-30",25.5985,{"date":2051,"open":2052,"high":2009,"low":2053,"close":2011,"change":964,"percent_change":151,"volume":2054,"transactions":9,"vwap":2011},"2020-01-29",25.66,25.55,4339,{"date":2056,"open":2057,"high":2009,"low":2038,"close":862,"change":923,"percent_change":945,"volume":2058,"transactions":9,"vwap":862},"2020-01-28",25.48,5587,{"date":2060,"open":402,"high":402,"low":402,"close":402,"change":1036,"percent_change":122,"volume":899,"transactions":9,"vwap":402},"2020-01-27",{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":877,"percent_change":1107,"volume":2065,"transactions":9,"vwap":2064},"2020-01-24",25.5378,25.68,1900,{"date":2067,"open":402,"high":402,"low":402,"close":402,"change":2068,"percent_change":1006,"volume":899,"transactions":9,"vwap":402},"2020-01-23",0.0555,{"date":2070,"open":2038,"high":2071,"low":2038,"close":2071,"change":2072,"percent_change":1507,"volume":786,"transactions":9,"vwap":2071},"2020-01-17",25.5945,-0.1105,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":1174,"volume":786,"transactions":9,"vwap":2077},"2020-01-16",25.4219,25.766,25.705,0.0858,{"date":2080,"open":2081,"high":408,"low":2081,"close":408,"change":2082,"percent_change":2083,"volume":899,"transactions":9,"vwap":408},"2020-01-10",25.44,-0.2808,-1.08,{"date":2085,"open":382,"high":382,"low":382,"close":382,"change":1111,"percent_change":2086,"volume":899,"transactions":9,"vwap":382},"2020-01-09",1.17,{"date":181,"open":2088,"high":2088,"low":2011,"close":2011,"change":2089,"percent_change":146,"volume":2090,"transactions":9,"vwap":2011},25.6063,-0.0063,1241]