[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEMG":3,"homepage-market-summary":30,"stock-historical-SEMG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEMG","2026-10-07",{"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},"Suncoast Select Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0032,0.00091,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.34,28.3,28.36,28.24,28.4137,-0.0737,-0.26,6693.309,28.55,23.28,9612.037217752173,96,3145,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},8.1,905508,330510304.560083,140.78,"2019-07-01",[183,186,195,204,215,226,236,245,253,262,271,280,288,297,308,317,326,336,346,357,367,376,386,394,403,412,422,431,440,447,455,463,472,481,488,496,505,513,521,529,538,546,554,563,571,579,587,595,605,614,623,631,639,649,660,669,678,687,696,704,712,720,725,733,739,748,754,760,767,776,784,791,799,807,815,823,832,839,845,851,858,864,872,880,886,892,897,902,909,915,921,926,934,939,946,953,959,963,968,974,980,986,992,995,1002,1006,1013,1020,1026,1033,1037,1045,1051,1058,1065,1072,1079,1087,1091,1096,1101,1108,1116,1122,1130,1135,1142,1149,1157,1164,1169,1177,1185,1193,1200,1208,1215,1221,1228,1234,1241,1248,1255,1262,1268,1275,1282,1289,1296,1305,1310,1316,1322,1326,1332,1340,1346,1353,1359,1365,1370,1377,1384,1389,1395,1400,1406,1411,1415,1421,1427,1432,1438,1445,1449,1452,1456,1461,1466,1472,1477,1483,1486,1489,1494,1502,1508,1515,1522,1528,1534,1540,1544,1548,1552,1555,1557,1562,1569,1573,1576,1580,1585,1590,1595,1599,1605,1610,1613,1616,1622,1626,1631,1639,1643,1647,1651,1655,1661,1668,1672,1677,1683,1688,1691,1695,1700,1707,1710,1714,1719,1723,1729,1732,1739,1747,1752,1754,1760,1764,1772,1778,1783,1786,1792,1799,1805,1810,1815,1820,1826,1833,1840,1848,1855,1858,1866,1873,1878,1885,1890,1894,1902,1908,1913,1919,1923,1926,1931,1936,1941,1946,1950,1953,1956,1960,1964,1968,1972,1974,1977,1980,1985,1991,1997,2000,2004,2009,2013,2017,2022,2024,2028,2032,2038,2045,2052,2056,2064,2068,2074,2083,2090,2096,2103,2111,2118,2126,2132,2135,2143,2151,2158,2164,2167,2174,2181,2186,2192,2198,2204,2213,2219,2226,2233,2240,2244,2251,2259,2265,2272,2279,2284,2291,2298,2306,2315,2322,2326,2335,2343,2351,2359,2364,2368,2375,2381,2388,2395,2401,2404,2409,2417,2424,2430,2435,2438,2443,2449,2455,2460,2464,2468,2472,2474],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},46,28.3256,{"date":187,"open":188,"high":25,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",28.46,28.3701,0.1121,0.4,2500.519,55,28.4804,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",28,28.3016,0.3215,1.15,2220.055358,31,28.1177,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",28.02,28.045,27.93,27.9801,0.2149,0.77,2579.294,30,28.0119,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",27.79,27.8,27.675,27.7652,0.1002,0.36,9017.196,108,27.7181,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",27.75,27.88,27.665,-0.0264,-0.1,1822.164,51,27.775,{"date":237,"open":228,"high":228,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",27.63,27.6914,0.0445,0.16,4049,35,27.6959,{"date":246,"open":247,"high":247,"low":238,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":243,"vwap":252},"2026-09-28",27.74,27.6469,-0.1008,-0.36,2296.163,27.6888,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",27.5999,27.7477,0.1477,0.54,1506.826,41,27.6722,{"date":263,"open":264,"high":238,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",27.51,27.6,0.09,0.33,6672.2371,54,27.5306,{"date":272,"open":273,"high":274,"low":264,"close":264,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",27.58,27.6149,-0.27,-0.97,8017.84,58,27.5699,{"date":281,"open":229,"high":282,"low":283,"close":283,"change":284,"percent_change":157,"volume":285,"transactions":286,"vwap":287},"2026-09-22",27.92,27.78,-0.0658,8736.424,69,27.8444,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":260,"vwap":296},"2026-09-21",27.61,27.85,27.8458,0.4884,1.79,2559.298,27.7456,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",27.36,27.37,27.2801,27.3574,0.0713,0.26,8952.35,48,27.3135,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":243,"vwap":316},"2026-09-17",27.25,27.2861,27.225,0.2445,0.9,2831.488451,27.2471,{"date":318,"open":312,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",27.26,27.0416,-0.1184,-0.44,3854.2,63,27.2338,{"date":327,"open":328,"high":329,"low":330,"close":328,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",27.16,27.18,27.125,-0.15,-0.55,15386.196,130,27.1528,{"date":337,"open":319,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",27.33,27.17,27.31,-0.025,-0.09,6721.007,118,27.2952,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",27.34,27.39,27.3101,27.335,0.25,0.92,8518,66,27.3606,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":324,"vwap":366},"2026-09-10",27.12,27.14,27.08,27.085,-0.175,-0.64,3239.984,27.1139,{"date":368,"open":369,"high":370,"low":371,"close":319,"change":372,"percent_change":167,"volume":373,"transactions":374,"vwap":375},"2026-09-09",27.28,27.29,27.235,-0.19,5375.011,49,27.2691,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",27.55,27.44,27.45,-0.34,-1.22,27205.173,82,27.4847,{"date":387,"open":388,"high":282,"low":389,"close":217,"change":390,"percent_change":162,"volume":391,"transactions":392,"vwap":393},"2026-09-04",27.895,27.76,-0.07,9215,42,27.8767,{"date":395,"open":396,"high":282,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",27.69,27.86,0.235,0.85,3775.308,47,27.84,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":278,"vwap":411},"2026-09-02",27.67,27.7,27.625,0.065,0.24,3895.052,27.6589,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",27.53,27.62,27.56,-0.1498,-0.54,7969.014,50,27.5495,{"date":423,"open":424,"high":425,"low":406,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":234,"vwap":430},"2026-08-31",27.715,27.72,27.7098,-0.2452,-0.88,1534.862,27.7103,{"date":432,"open":197,"high":433,"low":282,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",28.165,27.955,0.0415,0.15,16336.507988,70,28.003,{"date":441,"open":228,"high":442,"low":228,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":202,"vwap":446},"2026-08-27",27.9135,0.2735,0.99,1221.808,27.8367,{"date":448,"open":228,"high":228,"low":290,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",27.64,-0.0777,-0.28,2882.014,38,27.6644,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":197,"vwap":462},"2026-08-25",27.65,27.7177,0.0845,0.31,1721.524,27.6566,{"date":464,"open":465,"high":405,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",27.57,27.6332,0.0378,0.14,1356.708,36,27.6178,{"date":473,"open":474,"high":449,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",27.59,27.5954,0.1573,0.57,13444.202544,73,27.6139,{"date":482,"open":378,"high":474,"low":483,"close":483,"change":484,"percent_change":53,"volume":485,"transactions":486,"vwap":487},"2026-08-20",27.4381,-0.1826,2930.689,40,27.502,{"date":489,"open":247,"high":228,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",27.6207,-0.0163,-0.06,2225.071,32,27.7204,{"date":497,"open":407,"high":498,"low":407,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",27.68,27.637,-0.1433,-0.52,1359,33,27.6454,{"date":506,"open":282,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":453,"vwap":512},"2026-08-17",27.94,27.7803,-0.1885,-0.67,2775.035248,27.8636,{"date":514,"open":206,"high":515,"low":516,"close":517,"change":518,"percent_change":81,"volume":519,"transactions":392,"vwap":520},"2026-08-14",28.04,27.95,27.9688,-0.2224,13086.916,27.9641,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":258,"volume":527,"transactions":197,"vwap":528},"2026-08-13",28.245,28.13,28.1912,0.1513,1015,28.1703,{"date":530,"open":531,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":243,"vwap":537},"2026-08-12",28.11,28.12,28.0399,-0.0463,-0.16,2660,28.0907,{"date":539,"open":540,"high":540,"low":541,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":503,"vwap":545},"2026-08-11",28.35,28.0862,-0.1138,-0.4,2238,28.2909,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":72,"volume":552,"transactions":401,"vwap":553},"2026-08-10",28.295,28.14,28.2,0.019,4243,28.187,{"date":555,"open":531,"high":556,"low":531,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",28.25,28.181,0.2051,0.73,5690.597426,39,28.2125,{"date":564,"open":515,"high":515,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":503,"vwap":570},"2026-08-06",27.87,27.9759,0.0225,0.08,4396.076,27.9708,{"date":572,"open":573,"high":20,"low":291,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":278,"vwap":578},"2026-08-05",28.17,27.9534,0.0542,0.19,9407.382,27.9916,{"date":580,"open":273,"high":581,"low":273,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":470,"vwap":586},"2026-08-04",27.9786,27.8992,0.3083,1.12,4579,27.8423,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":184,"vwap":594},"2026-08-03",27.32,27.5909,0.3875,1.42,2770.573968,27.4643,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",26.89,27.2034,26.79,0.2834,1.05,11453.305,86,26.9635,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":243,"vwap":613},"2026-07-30",26.81,26.92,26.72,0.3041,1.14,76952.236,26.8684,{"date":615,"open":609,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",26.9,26.6159,-0.2269,-0.85,2485,43,26.7306,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":444,"volume":629,"transactions":486,"vwap":630},"2026-07-28",26.61,26.88,26.8428,0.2628,5241,26.8152,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":568,"percent_change":636,"volume":637,"transactions":260,"vwap":638},"2026-07-27",26.68,26.5104,26.58,0.3,3413,26.5798,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",26.4,26.605,26.5,0.1317,0.5,3479.058,53,26.518,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",26.41,26.428,26.3,26.3683,-0.3699,-1.38,2134,27,26.358,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":306,"vwap":668},"2026-07-22",26.725,26.87,26.7382,-0.1603,-0.6,4456,26.7935,{"date":670,"open":671,"high":672,"low":626,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":621,"vwap":677},"2026-07-21",26.8827,26.915,26.8985,0.0274,0.1,2006.183,26.8927,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":278,"vwap":686},"2026-07-20",26.93,27.02,26.8711,0.003,0.01,4343,26.96,{"date":688,"open":689,"high":680,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":494,"vwap":695},"2026-07-17",26.9198,26.8399,26.8681,-0.3416,-1.26,1494.28,26.8922,{"date":697,"open":300,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":494,"vwap":703},"2026-07-16",27.38,27.2097,-0.0803,-0.29,2623.541,27.3476,{"date":705,"open":706,"high":370,"low":706,"close":370,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",27.13,0.2638,0.98,8670.614,74,27.2111,{"date":713,"open":658,"high":714,"low":715,"close":714,"change":716,"percent_change":675,"volume":717,"transactions":718,"vwap":719},"2026-07-14",27.0262,26.97,0.0262,1953.105,21,26.988,{"date":721,"open":706,"high":706,"low":658,"close":658,"change":722,"percent_change":322,"volume":723,"transactions":184,"vwap":724},"2026-07-13",-0.118,5282.162,27.0676,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":728},"2026-07-10",26.99,27.118,26.98,0.198,0.74,2600,{"date":734,"open":735,"high":608,"low":735,"close":608,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":608},"2026-07-09",26.76,0.095,0.35,3400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-08",26.7,26.83,26.63,26.825,0.015,0.06,3900,{"date":749,"open":742,"high":750,"low":751,"close":607,"change":752,"percent_change":331,"volume":753,"transactions":9,"vwap":607},"2026-07-07",26.86,26.78,-0.041,1700,{"date":755,"open":756,"high":626,"low":756,"close":757,"change":758,"percent_change":636,"volume":759,"transactions":9,"vwap":757},"2026-07-06",26.64,26.851,0.081,6200,{"date":761,"open":741,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-07-02",26.77,26.535,0.18,0.68,2700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",26.54,26.655,26.53,26.59,0.075,0.28,2300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":174,"volume":783,"transactions":9,"vwap":781},"2026-06-30",26.38,26.52,26.35,26.515,0.262,4000,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",26.19,26.253,0.317,1.22,4900,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",25.7,26.01,25.936,0.246,0.96,8700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":798,"transactions":9,"vwap":804},"2026-06-25",25.718,25.97,25.67,25.69,-0.169,-0.65,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":675,"volume":814,"transactions":9,"vwap":812},"2026-06-24",25.93,26.1,25.85,25.859,0.027,3000,{"date":816,"open":809,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-23",25.99,25.83,25.832,-0.245,-0.94,5900,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-22",26.28,26.295,26.059999,26.077,-0.422,-1.59,4300,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",26.36,26.499,0.291,1.11,6100,{"date":840,"open":625,"high":743,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",26.208,-0.361,-1.36,4600,{"date":846,"open":769,"high":772,"low":769,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",26.569,-0.01,-0.04,2800,{"date":852,"open":779,"high":853,"low":779,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-15",26.66,26.579,0.463,1.77,3500,{"date":859,"open":786,"high":786,"low":827,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",26.116,0.028,0.11,6800,{"date":865,"open":809,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-11",26.16,25.74,26.087999,0.125,0.48,8500,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-10",26.24,26.37,25.963,-0.373,-1.42,6700,{"date":881,"open":625,"high":625,"low":882,"close":883,"change":884,"percent_change":675,"volume":885,"transactions":9,"vwap":883},"2026-06-09",25.935,26.336,0.026,20700,{"date":887,"open":875,"high":888,"low":889,"close":890,"change":891,"percent_change":849,"volume":857,"transactions":9,"vwap":890},"2026-06-08",26.44,26.29,26.31,-0.011,{"date":893,"open":743,"high":756,"low":894,"close":894,"change":895,"percent_change":896,"volume":732,"transactions":9,"vwap":894},"2026-06-05",26.321,-0.489,-1.82,{"date":898,"open":625,"high":899,"low":625,"close":607,"change":900,"percent_change":901,"volume":738,"transactions":9,"vwap":607},"2026-06-04",26.84,0.203,0.76,{"date":903,"open":904,"high":741,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-03",26.67,26.607,-0.215,-0.8,38000,{"date":910,"open":715,"high":715,"low":911,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-02",26.822,-0.309,-1.14,3700,{"date":916,"open":917,"high":328,"low":727,"close":918,"change":919,"percent_change":920,"volume":857,"transactions":9,"vwap":918},"2026-06-01",27.07,27.131,0.214,0.8,{"date":922,"open":729,"high":729,"low":616,"close":923,"change":924,"percent_change":925,"volume":766,"transactions":9,"vwap":923},"2026-05-29",26.917,0.12,0.45,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-28",26.55,26.8,26.797,0.207,0.78,6300,{"date":935,"open":936,"high":625,"low":936,"close":772,"change":937,"percent_change":568,"volume":938,"transactions":9,"vwap":772},"2026-05-27",26.56,0.02,5000,{"date":940,"open":941,"high":633,"low":763,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-26",26.65,26.57,-0.03,-0.11,4200,{"date":947,"open":948,"high":948,"low":936,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-22",26.71,26.6,0.057,0.21,9100,{"date":954,"open":955,"high":625,"low":955,"close":956,"change":957,"percent_change":958,"volume":814,"transactions":9,"vwap":956},"2026-05-21",26.47,26.543,-0.267,-1,{"date":960,"open":625,"high":607,"low":625,"close":607,"change":241,"percent_change":961,"volume":962,"transactions":9,"vwap":607},"2026-05-20",0.6,4500,{"date":964,"open":965,"high":965,"low":625,"close":941,"change":451,"percent_change":966,"volume":967,"transactions":9,"vwap":941},"2026-05-19",26.82,-1.04,13000,{"date":969,"open":970,"high":970,"low":965,"close":680,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":680},"2026-05-18",27.030001,0.149,0.56,12700,{"date":975,"open":976,"high":608,"low":976,"close":977,"change":978,"percent_change":381,"volume":979,"transactions":9,"vwap":977},"2026-05-15",26.75,26.781,-0.091,6600,{"date":981,"open":941,"high":626,"low":941,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-14",26.872,0.312,1.17,12100,{"date":987,"open":875,"high":642,"low":988,"close":936,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":936},"2026-05-13",26.33,0.138,0.52,6500,{"date":993,"open":641,"high":994,"low":988,"close":994,"change":568,"percent_change":636,"volume":857,"transactions":9,"vwap":994},"2026-05-12",26.422,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":753,"transactions":9,"vwap":999},"2026-05-11",26.46,26.48,26.342,-0.109,-0.41,{"date":1003,"open":771,"high":771,"low":888,"close":1004,"change":390,"percent_change":23,"volume":1005,"transactions":9,"vwap":1004},"2026-05-08",26.451,2200,{"date":1007,"open":635,"high":743,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-07",26.431,26.521,0.181,0.69,3300,{"date":1014,"open":874,"high":780,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-06",26.225,26.34,0.231,0.88,5800,{"date":1021,"open":786,"high":786,"low":1022,"close":1023,"change":1024,"percent_change":943,"volume":1025,"transactions":9,"vwap":1023},"2026-05-05",26.09,26.109,-0.009,4400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":543,"volume":979,"transactions":9,"vwap":1031},"2026-05-04",26.21,26.27,26.084999,26.118,-0.105,{"date":1034,"open":988,"high":651,"low":1035,"close":1035,"change":937,"percent_change":568,"volume":1036,"transactions":9,"vwap":1035},"2026-05-01",26.223,10200,{"date":1038,"open":1039,"high":874,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-30",26.115,25.86,26.203,0.114,0.44,9400,{"date":1046,"open":810,"high":1047,"low":1048,"close":1049,"change":861,"percent_change":862,"volume":1050,"transactions":9,"vwap":1049},"2026-04-29",26.15,26.040001,26.089001,6900,{"date":1052,"open":1053,"high":1053,"low":794,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-28",26.13,26.061001,-0.119,-0.45,15800,{"date":1059,"open":1060,"high":1061,"low":827,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-27",26.08,26.18,0.165,0.63,80900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":399,"volume":1071,"transactions":9,"vwap":1068},"2026-04-24",25.79,26.014999,25.72,0.22,7300,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":693,"volume":1078,"transactions":9,"vwap":1076},"2026-04-23",26,25.59,25.795,-0.329,7800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-04-22",26.07,26.124,26.049999,0.242,0.94,1800,{"date":1088,"open":866,"high":866,"low":1089,"close":1089,"change":805,"percent_change":806,"volume":1090,"transactions":9,"vwap":1089},"2026-04-21",25.882,3100,{"date":1092,"open":866,"high":866,"low":1093,"close":1094,"change":1095,"percent_change":322,"volume":766,"transactions":9,"vwap":1094},"2026-04-20",26.02,26.051001,-0.116,{"date":1097,"open":1081,"high":1061,"low":1083,"close":1098,"change":788,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-17",26.167,1.23,10900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":811,"change":1106,"percent_change":576,"volume":1107,"transactions":9,"vwap":811},"2026-04-16",25.875,25.88,25.76,0.049,14900,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-15",25.63,25.81,25.801,0.398,1.57,16900,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":200,"volume":1078,"transactions":9,"vwap":1120},"2026-04-14",25.21,25.46,25.403,0.289,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1125},"2026-04-13",24.75,25.114,24.74,0.324,1.31,53900,{"date":1131,"open":1132,"high":1132,"low":1126,"close":1133,"change":342,"percent_change":250,"volume":1134,"transactions":9,"vwap":1133},"2026-04-10",24.87,24.79,25300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":848,"percent_change":849,"volume":1141,"transactions":9,"vwap":1140},"2026-04-09",24.72,24.89,24.622,24.88,12300,{"date":1143,"open":1140,"high":1144,"low":1145,"close":1138,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1138},"2026-04-08",24.955,24.84,0.574,2.36,21200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-04-07",24.19,24.316,24.14,0.008,0.03,42700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":72,"volume":863,"transactions":9,"vwap":1162},"2026-04-06",24.26,24.31,24.235,24.308,0.018,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":408,"percent_change":1168,"volume":863,"transactions":9,"vwap":1167},"2026-04-02",24.059999,24.29,0.27,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1090,"transactions":9,"vwap":1174},"2026-04-01",24.2,24.34,24.144,24.225,0.155,0.64,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1180},"2026-03-31",23.74,24.07,23.6,0.682,2.92,15200,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-30",23.4,23.54,23.388,0.086,0.37,15100,{"date":1194,"open":1195,"high":1195,"low":26,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-27",23.55,23.302,-0.523,-2.2,9200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-26",24.12,24.18,23.825,-0.425,-1.75,7100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1210,"change":675,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-03-25",24.25,24.305,24.17,0.41,2400,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":830,"volume":1220,"transactions":9,"vwap":1218},"2026-03-24",24.395,24.15,-0.389,7200,{"date":1222,"open":1223,"high":1124,"low":1224,"close":1225,"change":1226,"percent_change":314,"volume":1227,"transactions":9,"vwap":1225},"2026-03-23",24.69,24.53,24.539,0.219,24100,{"date":1229,"open":1230,"high":1231,"low":1211,"close":1232,"change":912,"percent_change":1233,"volume":979,"transactions":9,"vwap":1232},"2026-03-20",24.43,24.48,24.32,-1.25,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":381,"volume":945,"transactions":9,"vwap":1239},"2026-03-19",24.65,24.71,24.56,24.629,-0.084,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-18",24.931,24.713,-0.406,-1.62,1600,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-17",25.26,25.119,0.013,0.05,4800,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":775,"transactions":9,"vwap":1259},"2026-03-16",25.14,25.07,25.106,0.295,1.19,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":805,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-13",24.95,24.811,-0.68,5400,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-12",25.19,24.98,-0.353,-1.39,14200,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":418,"volume":1281,"transactions":9,"vwap":1279},"2026-03-11",25.47,25.23,25.333,-0.137,8200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1277,"change":535,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1277},"2026-03-10",25.53,25.64,25.37,-0.62,35700,{"date":1290,"open":1291,"high":1110,"low":1292,"close":1110,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1110},"2026-03-09",25.204,25.09,0.2,0.79,181200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-06",25.425,25.5,25.42,25.43,-0.184,-0.72,5600,{"date":1306,"open":1110,"high":1110,"low":1301,"close":1307,"change":1308,"percent_change":-6,"volume":1309,"transactions":9,"vwap":1307},"2026-03-05",25.614,-0.001,28100,{"date":1311,"open":1312,"high":1069,"low":1313,"close":1313,"change":1314,"percent_change":1043,"volume":1315,"transactions":9,"vwap":1313},"2026-03-04",25.66,25.615,0.112,34500,{"date":1317,"open":1278,"high":1284,"low":1318,"close":1319,"change":1320,"percent_change":101,"volume":1321,"transactions":9,"vwap":1319},"2026-03-03",25.105,25.503,-0.078,5200,{"date":1323,"open":1118,"high":1312,"low":1118,"close":1324,"change":1325,"percent_change":764,"volume":790,"transactions":9,"vwap":1324},"2026-03-02",25.581,0.045,{"date":1327,"open":1277,"high":1328,"low":1329,"close":1328,"change":1330,"percent_change":1331,"volume":962,"transactions":9,"vwap":1328},"2026-02-27",25.536,25.4,-0.034,-0.13,{"date":1333,"open":1119,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-26",25.6,25.44,25.57,-0.097,-0.38,2900,{"date":1341,"open":1299,"high":1342,"low":1299,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-25",25.667,0.348,1.37,12000,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":765,"volume":1352,"transactions":9,"vwap":1350},"2026-02-24",25.17,25.33,25.319,0.171,8000,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1005,"transactions":9,"vwap":1356},"2026-02-23",25.55,25.148,-0.391,-1.53,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1362,"change":1364,"percent_change":353,"volume":838,"transactions":9,"vwap":1362},"2026-02-20",25.525,25.539,25.48,0.234,{"date":1366,"open":1367,"high":1367,"low":1278,"close":1368,"change":1369,"percent_change":1303,"volume":844,"transactions":9,"vwap":1368},"2026-02-19",25.32,25.305,-0.183,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":1376,"volume":747,"transactions":9,"vwap":1374},"2026-02-18",25.36,25.54,25.488,0.208,0.82,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":409,"volume":759,"transactions":9,"vwap":1382},"2026-02-17",25.205,25.355,25.138,25.28,0.061,{"date":1385,"open":1386,"high":1301,"low":1387,"close":1387,"change":1388,"percent_change":126,"volume":838,"transactions":9,"vwap":1387},"2026-02-13",25.27,25.219,-0.146,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1254,"transactions":9,"vwap":1392},"2026-02-12",25.82,25.365,-0.396,-1.54,{"date":1396,"open":1397,"high":1397,"low":867,"close":1398,"change":1399,"percent_change":501,"volume":1199,"transactions":9,"vwap":1398},"2026-02-11",25.92,25.761,-0.135,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":167,"volume":1207,"transactions":9,"vwap":1404},"2026-02-10",26.11,26.125,25.896,-0.179,{"date":1407,"open":794,"high":1028,"low":794,"close":1408,"change":1409,"percent_change":1253,"volume":1410,"transactions":9,"vwap":1408},"2026-02-09",26.075001,0.014,7500,{"date":1412,"open":1040,"high":1054,"low":1040,"close":1054,"change":1413,"percent_change":1414,"volume":775,"transactions":9,"vwap":1054},"2026-02-06",0.311,1.21,{"date":1416,"open":1417,"high":1417,"low":867,"close":1418,"change":1419,"percent_change":1266,"volume":1420,"transactions":9,"vwap":1418},"2026-02-05",25.96,25.75,-0.176,3800,{"date":1422,"open":795,"high":1074,"low":1423,"close":1424,"change":1425,"percent_change":250,"volume":1426,"transactions":9,"vwap":1424},"2026-02-04",25.8,25.926,-0.094,10800,{"date":1428,"open":1429,"high":889,"low":1430,"close":1093,"change":510,"percent_change":1431,"volume":747,"transactions":9,"vwap":1093},"2026-02-03",26.285,25.98,-2.51,{"date":1433,"open":633,"high":735,"low":633,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-02",26.69,0.187,0.71,4100,{"date":1439,"open":1440,"high":1440,"low":998,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-30",26.62,26.503,-0.148,-0.56,5500,{"date":1446,"open":955,"high":1447,"low":955,"close":1447,"change":1448,"percent_change":501,"volume":1339,"transactions":9,"vwap":1447},"2026-01-29",26.651,-0.139,{"date":1450,"open":607,"high":750,"low":976,"close":599,"change":1451,"percent_change":372,"volume":938,"transactions":9,"vwap":599},"2026-01-28",-0.051,{"date":1453,"open":899,"high":616,"low":899,"close":1454,"change":1455,"percent_change":352,"volume":1090,"transactions":9,"vwap":1454},"2026-01-27",26.841,0.066,{"date":1457,"open":1458,"high":607,"low":741,"close":1459,"change":1460,"percent_change":1011,"volume":1207,"transactions":9,"vwap":1459},"2026-01-26",26.711,26.775,0.184,{"date":1462,"open":1463,"high":1463,"low":772,"close":1464,"change":684,"percent_change":1465,"volume":945,"transactions":9,"vwap":1464},"2026-01-23",26.658,26.591,0.04,{"date":1467,"open":771,"high":743,"low":771,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-22",26.581,0.177,0.67,21400,{"date":1473,"open":1474,"high":955,"low":653,"close":1475,"change":1364,"percent_change":1476,"volume":1420,"transactions":9,"vwap":1475},"2026-01-21",26.345,26.404,0.89,{"date":1478,"open":988,"high":888,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-20",26.17,-0.612,-2.29,10700,{"date":1484,"open":607,"high":597,"low":1485,"close":1485,"change":1320,"percent_change":701,"volume":1339,"transactions":9,"vwap":1485},"2026-01-16",26.782,{"date":1487,"open":1488,"high":1488,"low":929,"close":750,"change":145,"percent_change":390,"volume":973,"transactions":9,"vwap":750},"2026-01-15",27.0049992,{"date":1490,"open":633,"high":626,"low":904,"close":626,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":626},"2026-01-14",-0.242,-0.89,7000,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-01-13",27.43,27.121,27.122,-0.321,-1.17,2500,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":451,"volume":1214,"transactions":9,"vwap":1506},"2026-01-12",27.355,27.46,27.443,-0.077,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1155,"percent_change":862,"volume":1514,"transactions":9,"vwap":1513},"2026-01-09",27.5,27.559,27.464,27.52,4700,{"date":1516,"open":1513,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":381,"volume":1521,"transactions":9,"vwap":1519},"2026-01-08",27.54,27.41,27.49,-0.095,5100,{"date":1523,"open":1524,"high":1525,"low":416,"close":1526,"change":1527,"percent_change":645,"volume":1019,"transactions":9,"vwap":1526},"2026-01-07",27.584,27.679,27.585,0.137,{"date":1529,"open":310,"high":1530,"low":310,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-06",27.448,0.258,0.95,153000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1538,"change":1155,"percent_change":862,"volume":1539,"transactions":9,"vwap":1538},"2026-01-05",27.2,27.3,27.19,7900,{"date":1541,"open":379,"high":379,"low":1542,"close":328,"change":157,"percent_change":428,"volume":1543,"transactions":9,"vwap":328},"2026-01-02",27.1,31200,{"date":1545,"open":474,"high":474,"low":1546,"close":1546,"change":372,"percent_change":167,"volume":1547,"transactions":9,"vwap":1546},"2025-12-31",27.4,1300,{"date":1549,"open":1550,"high":238,"low":416,"close":474,"change":684,"percent_change":1465,"volume":1551,"transactions":9,"vwap":474},"2025-12-30",27.577,3200,{"date":1553,"open":238,"high":238,"low":264,"close":273,"change":849,"percent_change":1554,"volume":1514,"transactions":9,"vwap":273},"2025-12-29",-0.14,{"date":1556,"open":283,"high":217,"low":415,"close":415,"change":943,"percent_change":944,"volume":1339,"transactions":9,"vwap":415},"2025-12-26",{"date":1558,"open":474,"high":457,"low":1526,"close":457,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":457},"2025-12-24",0.087,0.32,15500,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1213,"volume":1568,"transactions":9,"vwap":1566},"2025-12-23",27.447,27.575,27.563,0.113,9300,{"date":1570,"open":1518,"high":380,"low":300,"close":380,"change":241,"percent_change":1571,"volume":1572,"transactions":9,"vwap":380},"2025-12-22",0.59,19200,{"date":1574,"open":1575,"high":370,"low":1575,"close":370,"change":352,"percent_change":353,"volume":1214,"transactions":9,"vwap":370},"2025-12-19",27.194,{"date":1577,"open":658,"high":706,"low":680,"close":1578,"change":460,"percent_change":1579,"volume":1437,"transactions":9,"vwap":1578},"2025-12-18",27.040001,1.16,{"date":1581,"open":1542,"high":1542,"low":1582,"close":1582,"change":1583,"percent_change":878,"volume":1584,"transactions":9,"vwap":1582},"2025-12-17",26.73,-0.384,19000,{"date":1586,"open":917,"high":1587,"low":681,"close":1587,"change":1588,"percent_change":46,"volume":1589,"transactions":9,"vwap":1587},"2025-12-16",27.114,-0.056,2100,{"date":1591,"open":1592,"high":1592,"low":1593,"close":339,"change":684,"percent_change":1465,"volume":1594,"transactions":9,"vwap":339},"2025-12-15",27.204,27.105,13900,{"date":1596,"open":360,"high":319,"low":360,"close":328,"change":1597,"percent_change":1598,"volume":759,"transactions":9,"vwap":328},"2025-12-12",-0.222,-0.81,{"date":1600,"open":1601,"high":1602,"low":329,"close":1602,"change":1603,"percent_change":1191,"volume":1604,"transactions":9,"vwap":1602},"2025-12-11",27.21,27.382,0.102,11100,{"date":1606,"open":1607,"high":589,"low":1608,"close":369,"change":1609,"percent_change":870,"volume":1444,"transactions":9,"vwap":369},"2025-12-10",27.11,27.097,0.13,{"date":1611,"open":328,"high":1538,"low":1612,"close":1612,"change":492,"percent_change":38,"volume":732,"transactions":9,"vwap":1612},"2025-12-09",27.15,{"date":1614,"open":299,"high":299,"low":359,"close":1601,"change":1280,"percent_change":1615,"volume":1220,"transactions":9,"vwap":1601},"2025-12-08",-0.5,{"date":1617,"open":338,"high":1618,"low":338,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-12-05",27.347,0.227,0.84,400,{"date":1623,"open":1624,"high":359,"low":1625,"close":359,"change":862,"percent_change":1213,"volume":1410,"transactions":9,"vwap":359},"2025-12-04",27.077,27.013,{"date":1627,"open":658,"high":1593,"low":727,"close":1628,"change":1629,"percent_change":1630,"volume":979,"transactions":9,"vwap":1628},"2025-12-03",27.01,-0.061,-0.23,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-12-02",27.086,27.176,27.070999,0.117,0.43,20900,{"date":1640,"open":970,"high":1542,"low":1641,"close":1641,"change":1642,"percent_change":81,"volume":850,"transactions":9,"vwap":1641},"2025-12-01",26.954,-0.216,{"date":1644,"open":328,"high":1645,"low":359,"close":339,"change":1646,"percent_change":951,"volume":1493,"transactions":9,"vwap":339},"2025-11-28",27.295,0.056,{"date":1648,"open":1649,"high":706,"low":1649,"close":1587,"change":1650,"percent_change":232,"volume":175,"transactions":9,"vwap":1587},"2025-11-26",27.09,-0.026,{"date":1652,"open":597,"high":360,"low":597,"close":360,"change":352,"percent_change":1653,"volume":1654,"transactions":9,"vwap":360},"2025-11-25",0.93,11400,{"date":1656,"open":1657,"high":597,"low":1657,"close":597,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":597},"2025-11-24",26.755,0.459,1.74,23100,{"date":1662,"open":1663,"high":1440,"low":1664,"close":1008,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1008},"2025-11-21",26.265,26.216,0.411,1.58,13700,{"date":1669,"open":929,"high":750,"low":794,"close":1093,"change":1338,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1093},"2025-11-20",-1.44,12800,{"date":1673,"open":1674,"high":936,"low":1675,"close":641,"change":468,"percent_change":1676,"volume":1345,"transactions":9,"vwap":641},"2025-11-19",26.32,26.306,0.53,{"date":1678,"open":1679,"high":1680,"low":1479,"close":1681,"change":372,"percent_change":1303,"volume":1682,"transactions":9,"vwap":1681},"2025-11-18",26.39,26.391,26.26,11800,{"date":1684,"open":607,"high":607,"low":641,"close":1685,"change":38,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-17",26.45,-0.82,11300,{"date":1689,"open":998,"high":1690,"low":998,"close":904,"change":943,"percent_change":944,"volume":1539,"transactions":9,"vwap":904},"2025-11-14",26.833,{"date":1692,"open":727,"high":727,"low":1434,"close":741,"change":1693,"percent_change":1694,"volume":1025,"transactions":9,"vwap":741},"2025-11-13",-0.43,-1.58,{"date":1696,"open":1697,"high":706,"low":727,"close":706,"change":1698,"percent_change":1699,"volume":1019,"transactions":9,"vwap":706},"2025-11-12",27.113,0.063,0.23,{"date":1701,"open":608,"high":361,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-11",26.905,27.066999,0.077,0.29,5300,{"date":1708,"open":1485,"high":681,"low":751,"close":727,"change":1637,"percent_change":1709,"volume":175,"transactions":9,"vwap":727},"2025-11-10",1.62,{"date":1711,"open":1712,"high":936,"low":825,"close":936,"change":1713,"percent_change":101,"volume":1426,"transactions":9,"vwap":936},"2025-11-07",26.51,-0.08,{"date":1715,"open":741,"high":609,"low":771,"close":756,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":756},"2025-11-06",11.62,77.36,13500,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1722,"volume":1722,"transactions":9,"vwap":1721},"2019-12-05",15.02,0,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1721,"change":1722,"percent_change":1722,"volume":1728,"transactions":9,"vwap":1721},"2019-12-04",15.09,15.16,14.96,37539247,{"date":1730,"open":1725,"high":1726,"low":1727,"close":1721,"change":849,"percent_change":275,"volume":1731,"transactions":9,"vwap":1721},"2019-12-03",37853544,{"date":1733,"open":71,"high":1734,"low":1735,"close":1736,"change":535,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2019-12-02",15.24,15.01,15.06,-1.05,5324966,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":331,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2019-12-01",15.42,15.46,15.2,15.22,-0.98,2083452,{"date":1748,"open":1749,"high":1742,"low":1749,"close":1750,"change":1722,"percent_change":1722,"volume":1751,"transactions":9,"vwap":1750},"2019-11-29",15.29,15.37,821698,{"date":1753,"open":1749,"high":1742,"low":1749,"close":1750,"change":943,"percent_change":372,"volume":1751,"transactions":9,"vwap":1750},"2019-11-28",{"date":1755,"open":1756,"high":1756,"low":1757,"close":1758,"change":1722,"percent_change":1722,"volume":1759,"transactions":9,"vwap":1758},"2019-11-27",15.51,15.25,15.4,823825,{"date":1761,"open":1756,"high":1756,"low":1757,"close":1758,"change":1762,"percent_change":116,"volume":1763,"transactions":9,"vwap":1758},"2019-11-26",-0.05,824949,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":46,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2019-11-25",15.62,15.67,15.41,15.45,-1.34,2064962,{"date":1773,"open":1758,"high":1774,"low":1758,"close":1775,"change":1293,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2019-11-24",15.73,15.66,1.29,1747077,{"date":1779,"open":1780,"high":1756,"low":1781,"close":1742,"change":1722,"percent_change":1722,"volume":1782,"transactions":9,"vwap":1742},"2019-11-22",15.48,15.3,876190,{"date":1784,"open":1780,"high":1756,"low":1781,"close":1742,"change":1465,"percent_change":304,"volume":1785,"transactions":9,"vwap":1742},"2019-11-21",1068254,{"date":1787,"open":1788,"high":1742,"low":1735,"close":1741,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1741},"2019-11-20",15.04,0.42,2.8,2786770,{"date":1793,"open":71,"high":1794,"low":1795,"close":1796,"change":943,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2019-11-19",15.12,14.93,15,-0.2,1019509,{"date":1800,"open":1796,"high":1801,"low":1802,"close":1803,"change":1155,"percent_change":1293,"volume":1804,"transactions":9,"vwap":1803},"2019-11-18",15.14,14.79,15.03,2056868,{"date":1806,"open":1801,"high":1744,"low":1807,"close":1796,"change":1797,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1796},"2019-11-17",14.95,-1.32,866621,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1743,"change":1722,"percent_change":1722,"volume":1814,"transactions":9,"vwap":1743},"2019-11-15",14.97,15.265,1574910,{"date":1816,"open":1812,"high":1817,"low":1812,"close":1743,"change":460,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1743},"2019-11-14",15.27,2.08,1578214,{"date":1821,"open":1822,"high":1727,"low":1823,"close":1824,"change":1465,"percent_change":1168,"volume":1825,"transactions":9,"vwap":1824},"2019-11-13",14.92,14.69,14.89,1625300,{"date":1827,"open":1828,"high":1735,"low":1829,"close":1830,"change":95,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2019-11-12",14.98,14.59,14.85,-4.93,1873977,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1766,"change":451,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1766},"2019-11-11",15.93,16.030001,15.61,-1.76,4260248,{"date":1841,"open":1842,"high":1836,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2019-11-10",15.98,15.88,15.9,-0.17,-1.06,1783190,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1722,"percent_change":1722,"volume":1854,"transactions":9,"vwap":1853},"2019-11-08",15.95,16.105,15.79,16.07,1788625,{"date":1856,"open":1850,"high":1857,"low":1852,"close":1853,"change":1253,"percent_change":460,"volume":1854,"transactions":9,"vwap":1853},"2019-11-07",16.11,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":121,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2019-11-06",16.3,16.4,15.91,16.02,-0.74,1962773,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":23,"percent_change":830,"volume":1872,"transactions":9,"vwap":1871},"2019-11-05",16.36,16.37,16.09,16.14,1043847,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1861,"change":684,"percent_change":746,"volume":1877,"transactions":9,"vwap":1861},"2019-11-04",16.47,16.19,970159,{"date":1879,"open":1861,"high":1880,"low":1881,"close":1882,"change":266,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2019-11-03",16.51,16.29,16.39,0.55,812191,{"date":1886,"open":1887,"high":1869,"low":1888,"close":1860,"change":1722,"percent_change":1722,"volume":1889,"transactions":9,"vwap":1860},"2019-11-01",16.17,16.16,2449103,{"date":1891,"open":1887,"high":1869,"low":1888,"close":1860,"change":1293,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1860},"2019-10-31",1.24,2449205,{"date":1895,"open":1844,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2019-10-30",16.12,15.82,16.1,0.17,1.07,1765922,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1835,"change":1155,"percent_change":576,"volume":1907,"transactions":9,"vwap":1835},"2019-10-29",15.89,16.040001,15.84,3234800,{"date":1909,"open":1910,"high":1853,"low":1911,"close":1844,"change":1722,"percent_change":1722,"volume":1912,"transactions":9,"vwap":1844},"2019-10-28",15.85,15.83,1516517,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1844,"change":232,"percent_change":1287,"volume":1918,"transactions":9,"vwap":1844},"2019-10-27",16.059999,16.2,15.87,1129211,{"date":1920,"open":1862,"high":1888,"low":1862,"close":1921,"change":1722,"percent_change":1722,"volume":1922,"transactions":9,"vwap":1921},"2019-10-25",16,2811090,{"date":1924,"open":1862,"high":1888,"low":1862,"close":1921,"change":684,"percent_change":746,"volume":1925,"transactions":9,"vwap":1921},"2019-10-24",2819662,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":372,"percent_change":1500,"volume":1930,"transactions":9,"vwap":1929},"2019-10-23",16.24,15.99,876381,{"date":1932,"open":1888,"high":1933,"low":1905,"close":1934,"change":943,"percent_change":372,"volume":1935,"transactions":9,"vwap":1934},"2019-10-22",16.21,16.18,2591621,{"date":1937,"open":1938,"high":1882,"low":1934,"close":1933,"change":121,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1933},"2019-10-21",16.35,-0.73,966133,{"date":1942,"open":1868,"high":1882,"low":1943,"close":1944,"change":1465,"percent_change":352,"volume":1945,"transactions":9,"vwap":1944},"2019-10-20",16.23,16.33,1971158,{"date":1947,"open":1921,"high":1948,"low":1921,"close":1881,"change":1722,"percent_change":1722,"volume":1949,"transactions":9,"vwap":1881},"2019-10-18",16.32,2003826,{"date":1951,"open":1921,"high":1948,"low":1921,"close":1881,"change":1168,"percent_change":1952,"volume":1949,"transactions":9,"vwap":1881},"2019-10-17",1.69,{"date":1954,"open":1905,"high":1898,"low":1850,"close":1863,"change":1465,"percent_change":352,"volume":1955,"transactions":9,"vwap":1863},"2019-10-16",2006290,{"date":1957,"open":1917,"high":1958,"low":1917,"close":1842,"change":684,"percent_change":746,"volume":1959,"transactions":9,"vwap":1842},"2019-10-15",16.049999,1617588,{"date":1961,"open":1862,"high":1958,"low":1917,"close":1962,"change":937,"percent_change":1609,"volume":1963,"transactions":9,"vwap":1962},"2019-10-14",15.97,1902206,{"date":1965,"open":1966,"high":1863,"low":1911,"close":1850,"change":848,"percent_change":492,"volume":1967,"transactions":9,"vwap":1850},"2019-10-13",15.92,1256977,{"date":1969,"open":1888,"high":1934,"low":1970,"close":1970,"change":1722,"percent_change":1722,"volume":1971,"transactions":9,"vwap":1970},"2019-10-11",15.96,1650346,{"date":1973,"open":1888,"high":1934,"low":1970,"close":1970,"change":943,"percent_change":372,"volume":1971,"transactions":9,"vwap":1970},"2019-10-10",{"date":1975,"open":1897,"high":1836,"low":1897,"close":1929,"change":436,"percent_change":1532,"volume":1976,"transactions":9,"vwap":1929},"2019-10-09",1502316,{"date":1978,"open":1857,"high":1888,"low":1906,"close":1906,"change":342,"percent_change":1443,"volume":1979,"transactions":9,"vwap":1906},"2019-10-08",1446776,{"date":1981,"open":1934,"high":1982,"low":1835,"close":1835,"change":116,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1835},"2019-10-07",16.22,-1.97,1611125,{"date":1986,"open":1987,"high":1988,"low":1943,"close":1989,"change":1845,"percent_change":966,"volume":1990,"transactions":9,"vwap":1989},"2019-10-06",16.42,16.45,16.25,2565239,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1987,"change":1722,"percent_change":1722,"volume":1996,"transactions":9,"vwap":1987},"2019-10-04",16.28,16.6,16.26,3343800,{"date":1998,"open":1993,"high":1994,"low":1995,"close":1987,"change":241,"percent_change":708,"volume":1999,"transactions":9,"vwap":1987},"2019-10-03",3368082,{"date":2001,"open":1863,"high":1995,"low":1850,"close":1995,"change":1899,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1995},"2019-10-02",1.06,2732289,{"date":2005,"open":1860,"high":2006,"low":1958,"close":1870,"change":1630,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1870},"2019-10-01",16.31,-1.41,1593372,{"date":2010,"open":1938,"high":2011,"low":1881,"close":1948,"change":145,"percent_change":121,"volume":2012,"transactions":9,"vwap":1948},"2019-09-30",16.46,2025079,{"date":2014,"open":2015,"high":1988,"low":2006,"close":2015,"change":849,"percent_change":157,"volume":2016,"transactions":9,"vwap":2015},"2019-09-29",16.34,3321051,{"date":2018,"open":1948,"high":2019,"low":1860,"close":2020,"change":1722,"percent_change":1722,"volume":2021,"transactions":9,"vwap":2020},"2019-09-27",16.4199,16.38,2223024,{"date":2023,"open":1948,"high":1987,"low":1860,"close":2020,"change":145,"percent_change":121,"volume":2021,"transactions":9,"vwap":2020},"2019-09-26",{"date":2025,"open":2026,"high":1880,"low":1944,"close":1861,"change":944,"percent_change":510,"volume":2027,"transactions":9,"vwap":1861},"2019-09-25",16.49,898013,{"date":2029,"open":1988,"high":2030,"low":2015,"close":1880,"change":1465,"percent_change":409,"volume":2031,"transactions":9,"vwap":1880},"2019-09-24",16.52,2096453,{"date":2033,"open":2034,"high":2035,"low":2036,"close":1875,"change":157,"percent_change":1670,"volume":2037,"transactions":9,"vwap":1875},"2019-09-23",16.71,16.73,16.43,1942481,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2034,"change":232,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2034},"2019-09-22",16.78,16.84,16.67,-0.59,2550514,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1722,"percent_change":1722,"volume":2051,"transactions":9,"vwap":2050},"2019-09-20",16.76,16.87,16.7,16.81,4373503,{"date":2053,"open":2047,"high":2048,"low":2049,"close":2050,"change":924,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2050},"2019-09-19",0.72,4458518,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":862,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2019-09-18",16.63,16.8,16.61,16.69,0.66,6563881,{"date":2065,"open":2026,"high":2060,"low":2036,"close":2066,"change":862,"percent_change":1470,"volume":2067,"transactions":9,"vwap":2066},"2019-09-17",16.58,8135825,{"date":2069,"open":2070,"high":2071,"low":2020,"close":1875,"change":943,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1875},"2019-09-16",16.53,16.65,-0.18,12870173,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2019-09-15",16.64,17.1,16.48,16.5,6.22,60.51,34924440,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1722,"percent_change":1722,"volume":2089,"transactions":9,"vwap":2088},"2019-09-13",9.94,10.43,9.9179,10.28,1275726,{"date":2091,"open":2085,"high":2086,"low":2092,"close":2088,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2088},"2019-09-12",9.92,0.46,4.68,1276046,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":72,"percent_change":2054,"volume":2102,"transactions":9,"vwap":2101},"2019-09-11",9.53,9.87,9.46,9.82,1021387,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":468,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2019-09-10",9.72,9.79,9.39,9.75,1.46,969276,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":304,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2019-09-09",9.38,9.88,9.61,2.78,1429387,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1676,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2019-09-08",8.89,9.37,8.88,9.35,6.01,949562,{"date":2127,"open":2128,"high":2120,"low":2129,"close":2130,"change":1722,"percent_change":1722,"volume":2131,"transactions":9,"vwap":2130},"2019-09-06",8.64,8.52,8.82,465330,{"date":2133,"open":2128,"high":2120,"low":2129,"close":2130,"change":266,"percent_change":111,"volume":2134,"transactions":9,"vwap":2130},"2019-09-05",466706,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1293,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2019-09-04",8.63,8.97,8.56,8.73,2.34,698869,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":72,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2019-09-03",8.59,8.7,8.39,8.53,0.83,1546918,{"date":2152,"open":2153,"high":2153,"low":2154,"close":2155,"change":1338,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2019-09-02",8.68,8.26,8.46,-4.3,1567828,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2160,"change":1722,"percent_change":1722,"volume":2163,"transactions":9,"vwap":2160},"2019-08-30",8.84,8.91,8.67,1946265,{"date":2165,"open":2160,"high":2161,"low":2162,"close":2160,"change":1253,"percent_change":477,"volume":2166,"transactions":9,"vwap":2160},"2019-08-29",1946904,{"date":2168,"open":2169,"high":2170,"low":2137,"close":2171,"change":1609,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2019-08-28",8.74,8.96,8.79,1.5,1105864,{"date":2175,"open":2176,"high":2161,"low":2177,"close":2178,"change":925,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2019-08-27",8.3,8.21,8.66,5.48,1215871,{"date":2182,"open":2183,"high":2183,"low":177,"close":2177,"change":23,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2177},"2019-08-26",8.55,-3.07,2095888,{"date":2187,"open":2153,"high":2188,"low":2189,"close":2190,"change":1331,"percent_change":136,"volume":2191,"transactions":9,"vwap":2190},"2019-08-25",8.71,8.32,8.47,1102340,{"date":2193,"open":2194,"high":2195,"low":2145,"close":2196,"change":1722,"percent_change":1722,"volume":2197,"transactions":9,"vwap":2196},"2019-08-23",9.21,9.3381,8.6,1843319,{"date":2199,"open":2194,"high":2200,"low":2145,"close":2196,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2196},"2019-08-22",9.34,-0.9,-9.47,1843321,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2019-08-21",9.97,10.03,9.47,9.5,-0.47,-4.71,684955,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2206,"change":1155,"percent_change":636,"volume":2218,"transactions":9,"vwap":2206},"2019-08-20",10.13,10.21,9.95,939356,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2085,"change":764,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2085},"2019-08-19",9.7,10.01,9.69,1.84,912894,{"date":2227,"open":2228,"high":2229,"low":2113,"close":2230,"change":870,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2019-08-18",9.43,9.83,9.76,5.17,705495,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1722,"percent_change":1722,"volume":2239,"transactions":9,"vwap":2238},"2019-08-16",8.9,9.3,8.78,9.28,783029,{"date":2241,"open":2235,"high":2236,"low":2237,"close":2238,"change":1789,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2238},"2019-08-15",4.74,783069,{"date":2245,"open":2246,"high":2238,"low":2140,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2019-08-14",9.17,8.86,-0.46,-4.94,1386580,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":364,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2019-08-13",9.31,9.48,9.15,9.32,-6.43,1637904,{"date":2260,"open":2261,"high":2262,"low":2221,"close":2263,"change":849,"percent_change":543,"volume":2264,"transactions":9,"vwap":2263},"2019-08-12",9.89,10.14,9.96,1161067,{"date":2266,"open":2267,"high":2268,"low":2254,"close":2269,"change":1293,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2019-08-11",9.71,10.02,10,2.04,1183501,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1722,"percent_change":1722,"volume":2278,"transactions":9,"vwap":2277},"2019-08-09",10.72,10.7465,9.77,9.8,1556942,{"date":2280,"open":2274,"high":2281,"low":2276,"close":2277,"change":1737,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2277},"2019-08-08",10.75,-9.68,1562475,{"date":2285,"open":2274,"high":2286,"low":2287,"close":2288,"change":1070,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2019-08-07",10.95,10.63,10.85,2.07,830450,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2287,"change":1615,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2287},"2019-08-06",10.96,10.97,10.45,-4.49,1234535,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1609,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2019-08-05",11.09,11.3,10.8,11.13,1.18,932721,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2019-08-04",11.53,11.66,10.92,11,-0.78,-6.62,1064305,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1722,"percent_change":1722,"volume":2321,"transactions":9,"vwap":2320},"2019-08-02",12.14,12.24,11.63,11.78,525054,{"date":2323,"open":2317,"high":2318,"low":2319,"close":2320,"change":116,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2320},"2019-08-01",-2.64,528350,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2019-07-31",12.45,12.57,12.01,12.1,-0.57,-4.5,1239851,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1470,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2019-07-30",12.07,13.33,12.04,12.67,5.58,2262801,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1637,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2019-07-29",11.51,12.02,11.45,12,3.72,804995,{"date":2352,"open":2353,"high":2330,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2019-07-28",11.94,11.55,11.57,-0.37,-3.1,528725,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2353,"change":1722,"percent_change":1722,"volume":2363,"transactions":9,"vwap":2353},"2019-07-26",12.31,11.92,604209,{"date":2365,"open":2361,"high":2361,"low":2362,"close":2353,"change":116,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2353},"2019-07-25",-2.61,607867,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":72,"percent_change":477,"volume":2374,"transactions":9,"vwap":2373},"2019-07-24",12.29,12.32,11.95,12.26,988723,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":267,"percent_change":2116,"volume":2380,"transactions":9,"vwap":2379},"2019-07-23",11.9,12.3,12.19,980798,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":492,"percent_change":1615,"volume":2387,"transactions":9,"vwap":2386},"2019-07-22",12.06,12.46,11.54,11.86,901345,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2362,"change":1609,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2362},"2019-07-21",11.82,11.97,11.6,1.1,662040,{"date":2396,"open":2397,"high":2372,"low":2398,"close":2399,"change":1722,"percent_change":1722,"volume":2400,"transactions":9,"vwap":2399},"2019-07-19",11.75,11.67,11.79,615746,{"date":2402,"open":2397,"high":2372,"low":2398,"close":2399,"change":937,"percent_change":1899,"volume":2403,"transactions":9,"vwap":2399},"2019-07-18",619211,{"date":2405,"open":2339,"high":2383,"low":2385,"close":2406,"change":116,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2019-07-17",11.77,-2.65,607638,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":543,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2019-07-16",12.5,12.55,12.08,12.09,-3.2,838257,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":145,"percent_change":535,"volume":2423,"transactions":9,"vwap":2422},"2019-07-15",12.48,12.61,12.34,12.49,563794,{"date":2425,"open":2426,"high":2427,"low":2361,"close":2428,"change":849,"percent_change":116,"volume":2429,"transactions":9,"vwap":2428},"2019-07-14",12.58,12.7,12.51,616582,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2412,"change":1722,"percent_change":1722,"volume":2434,"transactions":9,"vwap":2412},"2019-07-12",12.41,12.64,649824,{"date":2436,"open":2432,"high":2433,"low":2432,"close":2412,"change":675,"percent_change":920,"volume":2437,"transactions":9,"vwap":2412},"2019-07-11",653880,{"date":2439,"open":2412,"high":2440,"low":2441,"close":2328,"change":390,"percent_change":1443,"volume":2442,"transactions":9,"vwap":2328},"2019-07-10",12.69,12.4,544367,{"date":2444,"open":2373,"high":2445,"low":2373,"close":2446,"change":1213,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2019-07-09",12.59,12.52,3.39,471999,{"date":2450,"open":2337,"high":2451,"low":2452,"close":2453,"change":937,"percent_change":1899,"volume":2454,"transactions":9,"vwap":2453},"2019-07-08",12.28,12.03,12.11,1053777,{"date":2456,"open":2373,"high":2457,"low":2391,"close":2414,"change":1797,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2414},"2019-07-07",12.37,-1.63,700132,{"date":2461,"open":2391,"high":2378,"low":2462,"close":2370,"change":1722,"percent_change":1722,"volume":2463,"transactions":9,"vwap":2370},"2019-07-05",11.96,662100,{"date":2465,"open":2391,"high":2378,"low":2462,"close":2370,"change":774,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2370},"2019-07-04",2.33,662099,{"date":2469,"open":2470,"high":2452,"low":2397,"close":2330,"change":1722,"percent_change":1722,"volume":2471,"transactions":9,"vwap":2330},"2019-07-03",11.8,317542,{"date":2473,"open":2470,"high":2452,"low":2397,"close":2330,"change":409,"percent_change":2270,"volume":2471,"transactions":9,"vwap":2330},"2019-07-02",{"date":181,"open":2372,"high":2475,"low":2476,"close":2406,"change":2072,"percent_change":136,"volume":2477,"transactions":9,"vwap":2406},11.99,11.58,561328]