[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FNG":3,"homepage-market-summary":26,"stock-historical-FNG":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"FNG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leverage Shares 2X Long FN Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},6.23,6.14,6.28,6.01,5.88,0.35,5.95,147270.035,15,4.125,109698.42884142105,19.4,637,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":18,"price":148,"is_up":11},"Comm Services","XLC",110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":171,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},23,29438,10744736.591948,-71.02,"2018-08-13",[177,180,190,200,209,219,229,239,249,259,270,281,291,300,309,319,328,338,347,355,364,375,384,393,399,408,418,428,436,445,455,464,474,484,495,506,516,526,536,545,555,565,575,586,596,607,618,628,638,648,657,667,677,687,697,707,718,729,739,749,756,763,771,779,788,795,802,810,818,826,834,843,851,860,868,877,882,891,899,904,908,915,922,928,935,942,949,957,964,970,977,983,987,994,1001,1010,1018,1025,1031,1039,1047,1054,1060,1068,1074,1082,1090,1099,1108,1115,1121,1126,1131,1140,1148,1154,1160,1167,1173,1179,1187,1193,1200,1208,1213,1221,1229,1235,1241,1249,1257,1262,1269,1275,1283,1290,1297,1302,1308,1314,1318,1325,1331,1336,1341,1348,1353,1360,1367,1374,1380,1387,1393,1399,1407,1410,1415,1421,1428,1434,1442,1445,1449,1454,1461,1467,1473,1480,1486,1491,1496,1504,1511,1517,1522,1527,1532,1538,1543,1548,1552,1558,1565,1571,1579,1586,1592,1599,1604,1610,1617,1622,1630,1637,1645,1651,1659,1666,1671,1676,1681,1687,1694,1701,1709,1716,1724,1732,1739,1745,1752,1757,1764,1770,1776,1782,1789,1795,1799,1805,1812,1817,1823,1831,1835,1843,1850,1858,1866,1872,1878,1883,1890,1896,1904,1911,1916,1922,1929,1934,1938,1944,1949,1955,1962,1968,1974,1980,1987,1991,1997,2004,2012,2017,2024,2031,2036,2041,2047,2051,2057,2062,2070,2074,2079,2084,2091,2098,2103,2107,2113,2120,2126,2135,2140,2146,2151,2157,2160,2168,2176,2181,2187,2193,2200,2205,2213,2219,2225,2233,2241,2247,2254,2261,2265,2272,2280,2286,2295,2302,2309,2315,2323,2330,2337,2346,2351,2357,2364,2372,2379,2385,2393,2400,2406,2414,2421,2428,2435,2441,2449,2457,2466,2473,2479,2485,2493,2501,2510,2516,2523,2529,2536,2542,2549,2557,2563,2569,2577,2584,2588,2594,2600,2604,2609,2615,2620,2626,2632,2640,2644,2648,2653,2659,2663,2667,2675,2681,2686,2693,2700,2706,2709,2715,2721],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},582,6.1492,{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",5.228,5.92,5.12,0.6399,12.21,289085.134923,754,5.694,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",5.35,4.93,5.2401,0.0101,0.19,72270.532117,241,5.0805,{"date":201,"open":184,"high":202,"low":203,"close":202,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",5.23,4.95,0.34,6.95,240523.9508,427,5.1099,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",5.1,4.665,4.89,-0.21,-4.12,117081.1994,409,4.7986,{"date":220,"open":221,"high":222,"low":223,"close":211,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",4.78,5.13,4.72,0.44,9.44,188959.6934,585,4.9667,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",4.48,4.75,4.66,-0.04,-0.85,79489.7034,307,4.6336,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",4.83,4.59,4.7,-0.07,-1.47,180414.2844,298,4.6843,{"date":250,"open":251,"high":252,"low":231,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4.69,4.88,4.77,0.0463,0.98,212234.938449,527,4.6073,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",4.8,4.81,4.5403,4.7237,0.2737,6.15,411529.4554,533,4.699,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",4.43,4.545,4.34,4.45,0.2101,4.96,179489.84023,445,4.4266,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",4.91,4.23,4.2399,-0.3101,-6.82,341114.114308,1039,4.4913,{"date":292,"open":293,"high":243,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",4.3,4.55,0.395,9.51,387682.8054,724,4.4521,{"date":301,"open":302,"high":302,"low":22,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",4.445,4.155,-0.165,-3.82,271869.628726,651,4.2426,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",4.56,4.6661,4.32,-0.78,-15.29,119413.3366,773,4.5101,{"date":320,"open":321,"high":322,"low":323,"close":211,"change":118,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",5,5.19,4.94,5.15,44497.4734,274,5.1074,{"date":329,"open":321,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",5.1009,4.84,4.85,-0.4,-7.62,76135.7666,379,4.9375,{"date":339,"open":340,"high":341,"low":322,"close":342,"change":103,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",5.3,5.39,5.25,1.16,72522.6364,594,5.3081,{"date":348,"open":349,"high":350,"low":211,"close":322,"change":351,"percent_change":272,"volume":352,"transactions":353,"vwap":354},"2026-09-08",5.18,5.45,0.22,152797.5654,483,5.3146,{"date":356,"open":357,"high":358,"low":332,"close":359,"change":360,"percent_change":15,"volume":361,"transactions":362,"vwap":363},"2026-09-04",4.885,5.055,4.97,0.2935,154819.3974,440,4.9176,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",4.63,4.736,4.35,4.6765,0.0015,0.03,111826.330522,429,4.5673,{"date":376,"open":213,"high":213,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",4.5999,4.675,-0.185,-3.81,69067.970144,325,4.6668,{"date":385,"open":386,"high":386,"low":261,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",5.2,4.86,-0.27,-5.26,77793.0754,370,4.8753,{"date":394,"open":324,"high":324,"low":277,"close":222,"change":234,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",-0.77,40502.5343,232,5.0583,{"date":400,"open":401,"high":401,"low":222,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",5.5,5.17,-0.48,-8.5,146059.2573,540,5.2921,{"date":409,"open":14,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",6.16,5.46,5.65,-0.13,-2.25,225146.7852,643,5.7334,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",5.49,5.79,5.78,0.17,3.03,177806.2822,446,5.7917,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":118,"percent_change":233,"volume":433,"transactions":434,"vwap":435},"2026-08-25",5.74,5.43,5.61,147960.1562,380,5.5432,{"date":437,"open":438,"high":438,"low":322,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",5.6,5.36,-0.42,-7.27,200459.1992,621,5.3427,{"date":446,"open":447,"high":448,"low":449,"close":422,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",6,6.085,5.47,-0.2,-3.34,355880.87579,1221,5.6971,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":388,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",6.33,5.81,5.98,-4.32,262412.426509,996,5.9746,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",7.53,6.11,6.25,-0.92,-12.83,471679.914058,2107,6.5936,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",8.81,6.53,7.17,-4.53,-38.72,1193769.778987,4859,7.3413,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",10.96,11.78,10.9294,11.7,1.06,9.96,550391.855809,2317,11.1824,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",10.5,10.7,10.23,10.64,0.2078,1.99,35361.607,179,10.5085,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",11.3,10.4,10.4322,-0.2741,-2.56,31517.519,140,10.8331,{"date":517,"open":518,"high":519,"low":509,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",10.47,11.0501,10.7063,1.6248,17.89,8407.235,111,10.5632,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",9.26,8.92,9.0815,-0.1185,-1.29,3618.1,57,9.0763,{"date":537,"open":509,"high":509,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",9.16,9.2,-1.193,-11.48,19250,199,9.4414,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":410,"volume":552,"transactions":553,"vwap":554},"2026-08-07",10.98,10.9896,10.2276,10.393,0.603,14065.216,92,10.6011,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",8.73,10.14,9.79,0.7357,8.13,15040.1,123,9.7317,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",9.53,9.65,9.0543,-0.3557,-3.78,6958.128,90,9.3117,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",8.8087,9.61,8.595,9.41,2.407,34.37,32783.392,224,8.9624,{"date":587,"open":588,"high":589,"low":590,"close":589,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",6.18,7.003,5.94,0.4888,7.5,4577,55,6.2419,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",7.14,7.195,6.38,6.5142,-0.0429,-0.65,4373,45,6.7175,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",6.505,6.62,6.43,6.5571,0.7,11.95,6714,41,6.5324,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",6.72,5.5101,5.8571,-1.0999,-15.81,10127,130,5.8628,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",6.56,6.965,6.957,-0.6996,-9.14,6165,78,6.8571,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",7.85,7.24,7.6566,-0.1951,-2.48,6232,84,7.3295,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",8.7801,7.8517,-1.3803,-14.95,5979,87,8.1929,{"date":658,"open":659,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",9.28,9.43,9.232,-0.0505,-0.54,1118,27,9.3356,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",9.649,9.281,9.2825,-0.4075,-4.21,2256,39,9.3896,{"date":678,"open":528,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",9.875,9.1643,9.69,1.1586,13.58,10323,102,9.5217,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":594,"vwap":696},"2026-07-20",8.8,8.865,8.471,8.5314,0.5815,7.31,6074,8.7073,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",7.44,7.9499,6.9101,0.5529,7.47,11282,94,7.553,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",7.68,7.7899,7.33,7.397,-0.9229,-11.09,7879,100,7.6275,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",8.01,8.5,7.8,8.3199,0.131,1.6,13985.145576,96,8.1939,{"date":730,"open":721,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-14",8.6987,8.07,8.1889,0.2773,3.5,16974.216,129,8.3618,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-13",7.67,8.25,7.9116,0.0416,0.53,5563,70,7.8388,{"date":750,"open":751,"high":751,"low":709,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",8.08,7.87,-0.35,-4.26,33400,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",8.91,8.22,0.05,0.61,18900,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-07-08",7.97,8.17,7.46,0.42,5.42,2500,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",7.6,8.06,7.75,-1.21,-13.5,5000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",9.15,9.62,8.94,8.96,0.15,1.7,8300,{"date":789,"open":790,"high":790,"low":791,"close":476,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":476},"2026-07-02",10.09,8.49,-1.98,-18.35,3300,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":603,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",10.77,10.79,10.46,-5.68,9300,{"date":803,"open":804,"high":805,"low":498,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",10.72,11.64,11.44,1.32,13.04,19700,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-29",10.57,9.17,10.12,0.16,1.61,20100,{"date":819,"open":820,"high":821,"low":822,"close":491,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":491},"2026-06-26",10.33,11.11,9.91,-1.74,-14.87,24000,{"date":827,"open":828,"high":829,"low":830,"close":489,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":489},"2026-06-25",12.01,12.03,11.23,-0.03,-0.26,10500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",12,12.77,11.38,11.73,-1.15,-8.93,20800,{"date":844,"open":828,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",13,11.18,12.88,-1.12,-8,20500,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",12.4,14.24,12.29,14,1.87,15.42,22700,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",12.94,11.72,12.13,-0.58,-4.56,35500,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-17",12.75,13.5,12.02,12.71,-0.06,-0.47,13900,{"date":878,"open":21,"high":21,"low":837,"close":837,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":837},"2026-06-16",2.36,22.67,12100,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2019-10-04",10.355,10.51,10.31,10.41,0.13,1.26,112,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":584,"transactions":9,"vwap":896},"2019-10-03",10.2,10.3,10.05,10.28,0.14,1.38,{"date":900,"open":790,"high":558,"low":901,"close":558,"change":874,"percent_change":902,"volume":903,"transactions":9,"vwap":558},"2019-10-02",9.94,-0.59,219,{"date":905,"open":893,"high":820,"low":906,"close":893,"change":234,"percent_change":907,"volume":716,"transactions":9,"vwap":893},"2019-10-01",10.16,-0.39,{"date":909,"open":893,"high":910,"low":814,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2019-09-30",10.27,10.24,0.01,0.1,86,{"date":916,"open":917,"high":918,"low":919,"close":499,"change":920,"percent_change":921,"volume":397,"transactions":9,"vwap":499},"2019-09-27",10.36,10.408,10.1,-0.25,-2.39,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":760,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2019-09-26",10.37,10.48,0.48,11,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":343,"volume":716,"transactions":9,"vwap":933},"2019-09-25",10.32,10.45,10.184,10.43,0.12,{"date":936,"open":937,"high":797,"low":938,"close":886,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":886},"2019-09-24",10.6,10.302,-0.338,-3.17,211,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":874,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2019-09-23",10.61,10.693,10.648,-0.56,52,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2019-09-20",11.06,10.67,10.708,-0.08,-0.74,17,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":962,"percent_change":963,"volume":616,"transactions":9,"vwap":961},"2019-09-19",10.752,10.863,10.788,0.089,0.83,{"date":965,"open":966,"high":967,"low":937,"close":968,"change":969,"percent_change":848,"volume":524,"transactions":9,"vwap":968},"2019-09-18",10.711,10.75,10.699,-0.121,{"date":971,"open":972,"high":973,"low":974,"close":973,"change":785,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2019-09-17",10.76,10.82,10.74,1.41,67,{"date":978,"open":979,"high":953,"low":980,"close":952,"change":371,"percent_change":981,"volume":982,"transactions":9,"vwap":952},"2019-09-16",10.592,10.59,0.28,40,{"date":984,"open":967,"high":967,"low":985,"close":500,"change":413,"percent_change":776,"volume":986,"transactions":9,"vwap":500},"2019-09-13",10.55,131,{"date":988,"open":989,"high":990,"low":967,"close":797,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":797},"2019-09-12",10.81,10.819,0.008,0.07,46,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":954,"volume":1000,"transactions":9,"vwap":998},"2019-09-11",10.69,10.843,10.762,-0.009,48,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2019-09-10",10.84,10.99,10.71,10.771,-0.314,-2.83,272,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2019-09-09",11.91,11.01,11.085,-0.715,-6.06,71,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1022,"change":1023,"percent_change":469,"volume":1024,"transactions":9,"vwap":1022},"2019-09-06",11.923,11.948,11.8,-0.11,127,{"date":1026,"open":1027,"high":1012,"low":1028,"close":1012,"change":1029,"percent_change":807,"volume":1030,"transactions":9,"vwap":1012},"2019-09-05",11.84,11.771,0.155,105,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2019-09-04",11.65,11.76,11.755,0.262,2.28,63,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2019-09-03",11.43,11.638,11.493,-0.167,-1.43,69,{"date":1048,"open":1049,"high":863,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2019-08-30",11.67,11.66,-0.089,-0.76,3,{"date":1055,"open":1033,"high":487,"low":1033,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2019-08-29",11.749,0.115,0.99,19,{"date":1061,"open":1062,"high":1042,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2019-08-28",11.533,11.52,11.634,-0.137,-1.16,35,{"date":1069,"open":1070,"high":1071,"low":1049,"close":1028,"change":1072,"percent_change":875,"volume":1073,"transactions":9,"vwap":1028},"2019-08-27",11.75,11.98,-0.056,162,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2019-08-26",12.09,11.809,11.827,-0.221,-1.83,34,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1000,"transactions":9,"vwap":1087},"2019-08-23",12.07,12.108,12.04,12.048,-0.283,-2.3,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2019-08-22",12.41,12.422,12.24,12.331,-0.117,-0.94,32,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2019-08-21",12.445,12.462,12.399,12.448,0.239,1.96,30,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":103,"volume":836,"transactions":9,"vwap":1113},"2019-08-20",12.17,12.25,12.16,12.209,0.007,{"date":1116,"open":1076,"high":1117,"low":1076,"close":1118,"change":1119,"percent_change":1120,"volume":665,"transactions":9,"vwap":1118},"2019-08-19",12.272,12.202,0.172,1.43,{"date":1122,"open":1123,"high":1124,"low":1123,"close":829,"change":785,"percent_change":889,"volume":1125,"transactions":9,"vwap":829},"2019-08-16",11.92,12.177,66,{"date":1127,"open":836,"high":836,"low":1128,"close":1129,"change":1051,"percent_change":955,"volume":1130,"transactions":9,"vwap":1129},"2019-08-15",11.848,11.88,103,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2019-08-14",12.06,12.166,11.89,11.969,-0.448,-3.61,88,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2019-08-13",12.33,12.45,12.417,0.147,1.2,36,{"date":1149,"open":855,"high":1150,"low":1151,"close":1152,"change":214,"percent_change":1153,"volume":553,"transactions":9,"vwap":1152},"2019-08-12",12.426,12.23,12.27,-1.68,{"date":1155,"open":1156,"high":1156,"low":853,"close":1157,"change":450,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2019-08-09",12.74,12.48,-1.58,89,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":745,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2019-08-08",12.44,12.735,12.68,4.36,135,{"date":1168,"open":1012,"high":1169,"low":1012,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2019-08-07",12.15,0.087,0.72,101,{"date":1174,"open":1133,"high":1175,"low":614,"close":1176,"change":1177,"percent_change":815,"volume":1178,"transactions":9,"vwap":1176},"2019-08-06",12.297,12.063,0.019,58,{"date":1180,"open":614,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2019-08-05",12.11,11.94,12.044,-0.426,-3.42,82,{"date":1188,"open":1189,"high":1189,"low":1142,"close":1190,"change":1191,"percent_change":1192,"volume":914,"transactions":9,"vwap":1190},"2019-08-02",12.66,12.47,-0.224,-1.76,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":605,"transactions":9,"vwap":1197},"2019-08-01",12.91,13.02,12.694,-0.062,-0.49,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2019-07-31",12.99,12.65,12.756,-0.244,-1.88,56,{"date":1209,"open":1210,"high":845,"low":1210,"close":845,"change":1211,"percent_change":1212,"volume":1178,"transactions":9,"vwap":845},"2019-07-30",12.72,0.039,0.3,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2019-07-29",13.24,12.81,12.961,-0.396,-2.96,31,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2019-07-26",13.6,13.324,13.357,-0.067,-0.5,76,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":234,"volume":655,"transactions":9,"vwap":1233},"2019-07-25",13.43,13.56,13.424,-0.006,{"date":1236,"open":845,"high":1237,"low":845,"close":1231,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1231},"2019-07-24",13.483,0.315,2.4,121,{"date":1242,"open":1243,"high":1244,"low":1196,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2019-07-23",13.09,13.17,13.115,-0.058,-0.44,128,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2019-07-22",13.28,13.034,13.173,0.173,1.33,62,{"date":1258,"open":1259,"high":1215,"low":1260,"close":845,"change":992,"percent_change":1261,"volume":636,"transactions":9,"vwap":845},"2019-07-19",13.13,12.96,0.54,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":451,"volume":1268,"transactions":9,"vwap":1266},"2019-07-18",13.16,12.82,12.93,-0.447,205,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":18,"volume":1067,"transactions":9,"vwap":1273},"2019-07-17",13.25,13.465,13.377,0.047,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1107,"transactions":9,"vwap":1280},"2019-07-16",13.38,13.47,13.3,13.33,-0.14,-1.04,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1278,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1278},"2019-07-15",13.29,13.49,0.048,0.36,53,{"date":1291,"open":1292,"high":1278,"low":1293,"close":1294,"change":1295,"percent_change":874,"volume":1296,"transactions":9,"vwap":1294},"2019-07-12",13.374,13.344,13.422,-0.008,33,{"date":1298,"open":1299,"high":871,"low":1299,"close":1231,"change":1300,"percent_change":1212,"volume":1301,"transactions":9,"vwap":1231},"2019-07-11",13.416,0.04,79,{"date":1303,"open":1286,"high":1223,"low":1304,"close":1305,"change":244,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2019-07-10",13.36,13.39,-0.52,125,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":760,"percent_change":1313,"volume":1159,"transactions":9,"vwap":1311},"2019-07-09",13.373,13.46,13.26,0.37,{"date":1315,"open":1231,"high":1286,"low":1277,"close":1316,"change":1300,"percent_change":1212,"volume":1317,"transactions":9,"vwap":1316},"2019-07-08",13.41,47,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1046,"transactions":9,"vwap":1322},"2019-07-05",13.12,13.467,13.37,0.011,0.08,{"date":1326,"open":1251,"high":1294,"low":1251,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2019-07-03",13.359,0.139,1.05,49,{"date":1332,"open":1333,"high":1215,"low":1333,"close":1334,"change":768,"percent_change":1335,"volume":685,"transactions":9,"vwap":1334},"2019-07-02",12.8,13.22,3.28,{"date":1337,"open":862,"high":1338,"low":1333,"close":1333,"change":1339,"percent_change":815,"volume":1340,"transactions":9,"vwap":1333},"2019-07-01",12.942,0.02,77,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":934,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2019-06-28",12.794,12.67,12.78,0.95,68,{"date":1349,"open":1190,"high":873,"low":1190,"close":1189,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1189},"2019-06-27",0.183,1.47,95,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":832,"volume":1359,"transactions":9,"vwap":1357},"2019-06-26",12.596,12.46,12.477,-0.033,531,{"date":1361,"open":873,"high":873,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2019-06-25",12.493,12.51,-0.31,-2.42,85,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1265,"change":1372,"percent_change":1373,"volume":1347,"transactions":9,"vwap":1265},"2019-06-24",13.11,13.155,12.738,-0.33,-2.51,{"date":1375,"open":1376,"high":1277,"low":1243,"close":1377,"change":1378,"percent_change":1379,"volume":1340,"transactions":9,"vwap":1377},"2019-06-21",13.279,13.15,-0.3,-2.23,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":913,"percent_change":1386,"volume":1301,"transactions":9,"vwap":1385},"2019-06-20",13.44,13.59,13.31,13.45,0.75,{"date":1388,"open":1389,"high":1382,"low":1264,"close":1390,"change":1391,"percent_change":255,"volume":1392,"transactions":9,"vwap":1390},"2019-06-19",13.208,13.35,0.129,99,{"date":1394,"open":1312,"high":1279,"low":1395,"close":1396,"change":1397,"percent_change":1346,"volume":1398,"transactions":9,"vwap":1396},"2019-06-18",13.188,13.221,0.124,64,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2019-06-17",12.79,13.098,13.097,0.257,2,119,{"date":1408,"open":1259,"high":1259,"low":870,"close":1409,"change":832,"percent_change":792,"volume":553,"transactions":9,"vwap":1409},"2019-06-14",12.84,{"date":1411,"open":1412,"high":1215,"low":1266,"close":1413,"change":981,"percent_change":1414,"volume":1147,"transactions":9,"vwap":1413},"2019-06-13",12.931,13.1,2.18,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1265,"change":1324,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1265},"2019-06-12",12.61,12.83,0.63,148,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1156,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1156},"2019-06-11",13.32,12.685,-0.632,-4.73,59,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":735,"volume":1301,"transactions":9,"vwap":1432},"2019-06-10",13.06,13.669,13.372,0.452,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2019-06-07",12.9,12.962,12.92,0.2,1.57,60,{"date":1443,"open":1444,"high":1444,"low":1143,"close":1210,"change":1378,"percent_change":1089,"volume":976,"transactions":9,"vwap":1210},"2019-06-06",12.76,{"date":1446,"open":1266,"high":1447,"low":837,"close":1196,"change":371,"percent_change":1448,"volume":636,"transactions":9,"vwap":1196},"2019-06-05",13.03,0.23,{"date":1450,"open":1216,"high":1202,"low":1451,"close":1202,"change":1452,"percent_change":1453,"volume":1038,"transactions":9,"vwap":1202},"2019-06-04",12.725,0.26,2.04,{"date":1455,"open":1447,"high":1447,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2019-06-03",12.64,12.73,-0.45,-3.41,65,{"date":1462,"open":1271,"high":1463,"low":1413,"close":1464,"change":1465,"percent_change":1466,"volume":727,"transactions":9,"vwap":1464},"2019-05-31",13.318,13.18,-0.222,-1.66,{"date":1468,"open":1469,"high":1469,"low":1279,"close":1470,"change":1471,"percent_change":1472,"volume":1296,"transactions":9,"vwap":1470},"2019-05-30",13.42,13.402,-0.069,-0.51,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1207,"transactions":9,"vwap":1477},"2019-05-29",13.51,13.428,13.471,-0.169,-1.24,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":103,"percent_change":224,"volume":1485,"transactions":9,"vwap":1484},"2019-05-28",13.84,13.57,13.64,24,{"date":1487,"open":1488,"high":1488,"low":1489,"close":683,"change":371,"percent_change":351,"volume":1490,"transactions":9,"vwap":683},"2019-05-24",13.74,13.54,508,{"date":1492,"open":1493,"high":1493,"low":1278,"close":1494,"change":1364,"percent_change":1495,"volume":956,"transactions":9,"vwap":1494},"2019-05-23",13.73,13.55,-2.24,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1358,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2019-05-22",13.876,13.924,13.8,13.86,-0.24,157,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1256,"transactions":9,"vwap":1508},"2019-05-21",13.88,13.97,13.893,0.149,1.08,{"date":1512,"open":1501,"high":1501,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1485,"transactions":9,"vwap":1514},"2019-05-20",13.68,13.744,-0.306,-2.18,{"date":1518,"open":1507,"high":1519,"low":1507,"close":1520,"change":1521,"percent_change":1521,"volume":534,"transactions":9,"vwap":1520},"2019-05-17",14.1,14.05,0,{"date":1523,"open":1507,"high":1524,"low":1525,"close":1520,"change":118,"percent_change":1526,"volume":553,"transactions":9,"vwap":1520},"2019-05-16",14.224,13.95,1.81,{"date":1528,"open":1529,"high":1530,"low":1484,"close":1500,"change":351,"percent_change":1531,"volume":1081,"transactions":9,"vwap":1500},"2019-05-15",13.668,13.81,1.62,{"date":1533,"open":1534,"high":1535,"low":1534,"close":683,"change":1324,"percent_change":1536,"volume":1537,"transactions":9,"vwap":683},"2019-05-14",13.455,13.69,0.59,50,{"date":1539,"open":1540,"high":1475,"low":1540,"close":871,"change":1378,"percent_change":1541,"volume":1542,"transactions":9,"vwap":871},"2019-05-13",13.14,-2.17,160,{"date":1544,"open":1488,"high":1545,"low":1546,"close":1500,"change":920,"percent_change":1547,"volume":1186,"transactions":9,"vwap":1500},"2019-05-10",14.04,13.547,-1.78,{"date":1549,"open":856,"high":1520,"low":1469,"close":1520,"change":1550,"percent_change":1551,"volume":514,"transactions":9,"vwap":1520},"2019-05-09",-0.115,-0.81,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1023,"volume":1207,"transactions":9,"vwap":1556},"2019-05-08",14.03,14.226,14.165,-0.015,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1139,"transactions":9,"vwap":1562},"2019-05-07",14.2,14.01,14.18,-0.124,-0.87,{"date":1566,"open":1561,"high":1567,"low":1561,"close":1568,"change":1569,"percent_change":1570,"volume":1147,"transactions":9,"vwap":1568},"2019-05-06",14.34,14.304,0.034,0.24,{"date":1572,"open":1519,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2019-05-03",14.472,13.99,14.27,0.31,2.22,351,{"date":1580,"open":1581,"high":1582,"low":1525,"close":1583,"change":1584,"percent_change":1585,"volume":1030,"transactions":9,"vwap":1583},"2019-05-02",14.5,14.52,13.96,-0.612,-4.2,{"date":1587,"open":1581,"high":1588,"low":1581,"close":1589,"change":1590,"percent_change":1591,"volume":1159,"transactions":9,"vwap":1589},"2019-05-01",14.65,14.572,0.122,0.84,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":388,"percent_change":1080,"volume":1598,"transactions":9,"vwap":1597},"2019-04-30",14.53,14.9,14.3,14.45,142,{"date":1600,"open":1595,"high":1595,"low":1601,"close":1602,"change":1339,"percent_change":897,"volume":1603,"transactions":9,"vwap":1602},"2019-04-29",14.583,14.72,80,{"date":1605,"open":1606,"high":1607,"low":1582,"close":1608,"change":1609,"percent_change":351,"volume":716,"transactions":9,"vwap":1608},"2019-04-26",14.747,14.871,14.7,0.033,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":934,"volume":1616,"transactions":9,"vwap":1614},"2019-04-25",14.75,14.48,14.667,0.017,75,{"date":1618,"open":21,"high":21,"low":1588,"close":1588,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1588},"2019-04-24",-0.391,-2.6,120,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1146,"volume":1629,"transactions":9,"vwap":1627},"2019-04-23",14.93,15.062,14.83,15.041,0.179,136,{"date":1631,"open":1632,"high":1632,"low":1608,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2019-04-22",14.95,14.862,-0.108,-0.72,189,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2019-04-18",15.2,14.94,14.97,-0.34,-2.22,306,{"date":1646,"open":1647,"high":1647,"low":1648,"close":67,"change":1649,"percent_change":1650,"volume":941,"transactions":9,"vwap":67},"2019-04-17",16.059999,15.193,-0.73,-4.55,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2019-04-16",15.55,16.24,16.040001,0.56,3.62,294,{"date":1660,"open":1661,"high":1662,"low":858,"close":1663,"change":1664,"percent_change":395,"volume":1665,"transactions":9,"vwap":1663},"2019-04-15",15.5,15.59,15.48,-0.12,91,{"date":1667,"open":1662,"high":1668,"low":1669,"close":1670,"change":999,"percent_change":874,"volume":1030,"transactions":9,"vwap":1670},"2019-04-12",15.711,15.58,15.6,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1096,"percent_change":955,"volume":982,"transactions":9,"vwap":1675},"2019-04-11",15.71,15.553,15.609,{"date":1677,"open":1669,"high":1678,"low":1653,"close":1679,"change":1680,"percent_change":768,"volume":553,"transactions":9,"vwap":1679},"2019-04-10",15.75,15.726,0.066,{"date":1682,"open":1670,"high":1683,"low":1684,"close":1685,"change":1664,"percent_change":1052,"volume":1686,"transactions":9,"vwap":1685},"2019-04-09",15.744,15.56,15.66,456,{"date":1688,"open":1689,"high":1690,"low":1653,"close":1691,"change":1664,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2019-04-08",15.74,15.88,15.78,-0.75,182,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":897,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2019-04-05",15.73,15.9,15.68,0.89,137,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2019-04-04",16.39,15.52,15.76,-0.565,-3.46,252,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1339,"volume":1166,"transactions":9,"vwap":1714},"2019-04-03",16.35,16.45,16.3,16.325,0.003,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2019-04-02",16.1,16.359,16.322,0.142,0.88,188,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2019-04-01",16.326,16.098,16.18,-0.1,-0.61,242,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1735,"change":123,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2019-03-29",15.8,16.28,15.789,2.52,161,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1690,"change":1743,"percent_change":1744,"volume":616,"transactions":9,"vwap":1690},"2019-03-28",15.72,15.914,0.126,0.8,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":616,"transactions":9,"vwap":1749},"2019-03-27",15.96,15.416,15.754,-0.203,-1.27,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":912,"percent_change":103,"volume":1139,"transactions":9,"vwap":1756},"2019-03-26",16,16.211,15.957,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":594,"transactions":9,"vwap":1761},"2019-03-25",16.08,15.841,15.947,-0.188,-1.17,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":655,"transactions":9,"vwap":1767},"2019-03-22",16.69,16.135,-0.515,-3.09,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1774,"change":1448,"percent_change":1775,"volume":1067,"transactions":9,"vwap":1774},"2019-03-21",16.5,16.68,16.65,1.4,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":832,"volume":1256,"transactions":9,"vwap":1780},"2019-03-20",16.55,16.306,16.42,-0.043,{"date":1783,"open":1778,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":594,"transactions":9,"vwap":1786},"2019-03-19",16.658,16.41,16.463,0.437,2.73,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":234,"percent_change":920,"volume":948,"transactions":9,"vwap":1794},"2019-03-18",16.2,16.295,16.01,16.025999,{"date":1796,"open":1655,"high":1728,"low":1655,"close":1797,"change":1569,"percent_change":1798,"volume":534,"transactions":9,"vwap":1797},"2019-03-15",16.066,0.21,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":133,"volume":1317,"transactions":9,"vwap":1803},"2019-03-14",15.92,16.069,16.032,0.105,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1427,"transactions":9,"vwap":1809},"2019-03-13",16.16,15.89,15.927,-0.213,-1.32,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1798,"percent_change":807,"volume":1665,"transactions":9,"vwap":1816},"2019-03-12",15.98,16.19,16.14,{"date":1818,"open":1670,"high":1819,"low":1670,"close":1820,"change":1821,"percent_change":1822,"volume":1616,"transactions":9,"vwap":1820},"2019-03-11",16.13,15.93,0.295,1.89,{"date":1824,"open":1661,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2019-03-08",15.721,15.29,15.635,-0.125,-0.79,16200,{"date":1832,"open":1833,"high":1697,"low":1833,"close":1705,"change":1834,"percent_change":902,"volume":169,"transactions":9,"vwap":1705},"2019-03-07",15.685,-0.094,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2019-03-06",16.017,15.704,15.854,-0.276,-1.71,11300,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1819,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1819},"2019-03-05",15.81,16.15,0.202,1.27,6100,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2019-03-04",16.59,15.57,15.928,-0.682,-4.11,19100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1212,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2019-03-01",16.47,16.62,16.378,16.61,1.84,11500,{"date":1867,"open":1868,"high":1869,"low":1654,"close":1870,"change":1358,"percent_change":450,"volume":1871,"transactions":9,"vwap":1870},"2019-02-28",16.34,16.399,16.31,2200,{"date":1873,"open":1728,"high":1874,"low":1728,"close":1875,"change":1876,"percent_change":889,"volume":1877,"transactions":9,"vwap":1875},"2019-02-27",16.44,16.343,0.203,6200,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1816,"change":1882,"percent_change":1378,"volume":770,"transactions":9,"vwap":1816},"2019-02-26",16.09,16.163,-0.048,{"date":1884,"open":1885,"high":1886,"low":1816,"close":1887,"change":1888,"percent_change":423,"volume":1889,"transactions":9,"vwap":1887},"2019-02-25",16.274,16.374,16.188,0.028,6900,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1807,"change":1452,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1807},"2019-02-22",15.871,16.21,1.64,5200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1697,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1697},"2019-02-21",15.86,15.97,15.7,-0.22,-1.36,9200,{"date":1905,"open":1906,"high":1907,"low":1880,"close":1908,"change":831,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2019-02-20",16.17,16.296,16.12,-0.19,5800,{"date":1912,"open":1913,"high":1868,"low":1913,"close":1846,"change":913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1846},"2019-02-19",15.91,0.62,27800,{"date":1917,"open":1918,"high":1918,"low":1899,"close":1919,"change":1920,"percent_change":1901,"volume":1921,"transactions":9,"vwap":1919},"2019-02-15",16.122,16.049999,-0.036,6500,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":1927,"percent_change":255,"volume":1928,"transactions":9,"vwap":1926},"2019-02-14",15.87,16.149,16.086,0.156,16700,{"date":1930,"open":1931,"high":1759,"low":1913,"close":1820,"change":1932,"percent_change":955,"volume":1933,"transactions":9,"vwap":1820},"2019-02-13",16.07,-0.118,16400,{"date":1935,"open":1931,"high":1931,"low":1808,"close":1936,"change":1521,"percent_change":1521,"volume":1937,"transactions":9,"vwap":1936},"2019-02-12",16.048,26300,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1936,"change":1942,"percent_change":1097,"volume":1943,"transactions":9,"vwap":1936},"2019-02-11",16.23,15.95,-0.152,9900,{"date":1945,"open":1946,"high":1947,"low":1913,"close":1791,"change":1324,"percent_change":1948,"volume":1921,"transactions":9,"vwap":1791},"2019-02-08",15.99,16.22,0.5,{"date":1950,"open":1718,"high":1846,"low":1951,"close":1908,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1908},"2019-02-07",15.885,-0.256,-1.56,12600,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1372,"volume":1961,"transactions":9,"vwap":1959},"2019-02-06",16.52,16.308,16.376,-0.055,8600,{"date":1963,"open":1964,"high":1957,"low":1964,"close":1965,"change":1966,"percent_change":1576,"volume":1967,"transactions":9,"vwap":1965},"2019-02-05",16.36,16.431,0.051,6000,{"date":1969,"open":1906,"high":1712,"low":1906,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2019-02-04",16.38,0.133,0.82,24200,{"date":1975,"open":1870,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1479,"volume":1979,"transactions":9,"vwap":1977},"2019-02-01",16.387,16.247,-0.204,11800,{"date":1981,"open":1880,"high":1982,"low":1880,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2019-01-31",16.614,16.451,0.306,1.9,17400,{"date":1988,"open":1898,"high":1887,"low":1898,"close":1989,"change":1990,"percent_change":1414,"volume":1889,"transactions":9,"vwap":1989},"2019-01-30",16.145,0.345,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1734,"change":333,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1734},"2019-01-29",15.949,15.701,-2.47,5600,{"date":1998,"open":1999,"high":1999,"low":2000,"close":1791,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1791},"2019-01-28",16.29,15.77,-0.288,-1.75,13300,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2019-01-25",16.25,16.54,16.488,0.319,1.97,8400,{"date":2013,"open":1820,"high":1893,"low":1820,"close":2014,"change":2015,"percent_change":343,"volume":2016,"transactions":9,"vwap":2014},"2019-01-24",16.169,0.185,4000,{"date":2018,"open":1647,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":128,"volume":2023,"transactions":9,"vwap":2021},"2019-01-23",16.289,15.84,15.984,0.123,4800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":921,"volume":787,"transactions":9,"vwap":2029},"2019-01-22",16.11,16.166,15.781,15.861,-0.389,{"date":2032,"open":1780,"high":2008,"low":1940,"close":2006,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2006},"2019-01-18",0.044,0.27,54600,{"date":2037,"open":1793,"high":2038,"low":1742,"close":2039,"change":2040,"percent_change":889,"volume":1986,"transactions":9,"vwap":2039},"2019-01-17",16.257,16.206,0.201,{"date":2042,"open":1697,"high":1815,"low":1697,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2019-01-16",16.0049992,0.015,0.09,10800,{"date":2048,"open":1747,"high":1816,"low":1820,"close":1946,"change":1509,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1946},"2019-01-15",0.94,21000,{"date":2052,"open":1689,"high":2053,"low":1662,"close":1760,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1760},"2019-01-14",15.918,-0.209,-1.3,17800,{"date":2058,"open":2026,"high":2059,"low":1941,"close":1919,"change":2060,"percent_change":603,"volume":2061,"transactions":9,"vwap":1919},"2019-01-11",16.152,-0.105,4900,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":912,"volume":2069,"transactions":9,"vwap":2067},"2019-01-10",16.02,16.214,15.787,16.155,0.001,25500,{"date":2071,"open":1919,"high":2006,"low":1814,"close":2072,"change":351,"percent_change":898,"volume":2073,"transactions":9,"vwap":2072},"2019-01-09",16.154,20000,{"date":2075,"open":1814,"high":1919,"low":2076,"close":2077,"change":1569,"percent_change":1798,"volume":2078,"transactions":9,"vwap":2077},"2019-01-08",15.755,15.934,19600,{"date":2080,"open":1662,"high":1941,"low":2081,"close":1697,"change":48,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1697},"2019-01-07",15.488,3.18,9800,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":123,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2019-01-04",15.01,15.482,15.41,2.66,7700,{"date":2092,"open":1639,"high":2093,"low":2094,"close":2086,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2086},"2019-01-03",15.407,14.947,-0.69,-4.39,7600,{"date":2099,"open":2100,"high":1741,"low":2101,"close":1900,"change":888,"percent_change":963,"volume":2102,"transactions":9,"vwap":1900},"2019-01-02",15.28,15.175,15600,{"date":2104,"open":2020,"high":2105,"low":1853,"close":1853,"change":760,"percent_change":138,"volume":2106,"transactions":9,"vwap":1853},"2018-12-31",15.911,44500,{"date":2108,"open":2109,"high":2110,"low":1661,"close":1704,"change":1023,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1704},"2018-12-28",15.53,15.883,-0.7,18100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":1798,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2018-12-27",15.34,15.63,15.11,1.36,32400,{"date":2121,"open":2122,"high":2123,"low":2122,"close":858,"change":2124,"percent_change":459,"volume":2125,"transactions":9,"vwap":858},"2018-12-26",14.78,15.495,0.87,49300,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2018-12-24",14.77,15.358,14.47,14.55,-0.46,-3.06,35000,{"date":2136,"open":1947,"high":1947,"low":2137,"close":2086,"change":214,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2086},"2018-12-21",14.951,-1.38,14400,{"date":2141,"open":1670,"high":1670,"low":2142,"close":2143,"change":907,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2018-12-20",14.99,15.22,-2.5,22900,{"date":2147,"open":1685,"high":1791,"low":1704,"close":2148,"change":2149,"percent_change":2150,"volume":876,"transactions":9,"vwap":2148},"2018-12-19",15.61,-0.15,-0.95,{"date":2152,"open":1690,"high":2153,"low":1678,"close":1705,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1705},"2018-12-18",15.905,-0.16,-1.01,18300,{"date":2158,"open":1711,"high":1711,"low":1705,"close":1801,"change":603,"percent_change":2159,"volume":2102,"transactions":9,"vwap":1801},"2018-12-17",-3.92,{"date":2161,"open":2162,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2018-12-14",16.857,16.519,16.57,-0.465,-2.73,8200,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1557,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2018-12-13",17.030001,17.17,16.96,17.035,-0.09,8500,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":785,"percent_change":1699,"volume":778,"transactions":9,"vwap":2180},"2018-12-12",17.01,17.376,17.049999,{"date":2182,"open":2183,"high":2184,"low":1863,"close":2185,"change":760,"percent_change":1212,"volume":2186,"transactions":9,"vwap":2185},"2018-12-11",17.16,17.179,16.9,9000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2190,"change":992,"percent_change":768,"volume":2192,"transactions":9,"vwap":2190},"2018-12-10",16.63,16.85,16.292,15300,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2132,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2018-12-07",17.236,16.64,16.78,-2.67,6300,{"date":2201,"open":1852,"high":2202,"low":1852,"close":2203,"change":423,"percent_change":41,"volume":2204,"transactions":9,"vwap":2203},"2018-12-06",17.276,17.24,22800,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2018-12-04",17.49,17.677,17.07,-0.68,-3.83,9700,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1521,"percent_change":1521,"volume":2218,"transactions":9,"vwap":2217},"2018-12-03",18.28,17.596,17.75,8000,{"date":2220,"open":2221,"high":2217,"low":2222,"close":2217,"change":768,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2217},"2018-11-30",17.42,17.31,2.42,28400,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2018-11-29",17.12,17.37,17.33,0.11,0.64,10900,{"date":2234,"open":2197,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2018-11-28",17.38,16.7,17.22,0.46,2.74,15900,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":2246,"percent_change":532,"volume":2199,"transactions":9,"vwap":2245},"2018-11-27",16.72,16.86,16.76,-0.219,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1847,"percent_change":1146,"volume":2253,"transactions":9,"vwap":2252},"2018-11-26",16.935,17.016001,16.92,16.979,4400,{"date":2255,"open":1774,"high":2256,"low":1774,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2018-11-23",16.826,16.777,-0.003,-0.02,700,{"date":2262,"open":2190,"high":2190,"low":1773,"close":2197,"change":2263,"percent_change":1378,"volume":2264,"transactions":9,"vwap":2197},"2018-11-21",-0.05,14800,{"date":2266,"open":2267,"high":2170,"low":2268,"close":2269,"change":440,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2018-11-20",16.77,16.37,16.83,-2.43,59400,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2018-11-19",17.88,17.15,17.25,-0.86,-4.75,26600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2282,"change":874,"percent_change":1372,"volume":2285,"transactions":9,"vwap":2282},"2018-11-16",18.11,18.185,17.872,8800,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2018-11-15",17.71,18.263,17.61,18.17,0.55,3.12,8700,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":760,"percent_change":981,"volume":2301,"transactions":9,"vwap":2300},"2018-11-14",17.59,17.748,17.45,17.62,10300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1199,"percent_change":2308,"volume":1877,"transactions":9,"vwap":2307},"2018-11-13",18.13,18.247,17.5,17.57,-2.71,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":1649,"percent_change":2314,"volume":1986,"transactions":9,"vwap":2313},"2018-11-12",18.66,17.66,18.059999,-3.89,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2018-11-09",18.98,18.617,18.79,-0.29,-1.52,10700,{"date":2324,"open":2325,"high":2325,"low":2317,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2018-11-08",19.41,19.08,-0.477,-2.44,7300,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2018-11-07",18.92,19.557,0.727,3.86,25400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2018-11-06",18.9,18.955,18.68,18.83,0.143,0.77,11700,{"date":2347,"open":2339,"high":2339,"low":2348,"close":2349,"change":1810,"percent_change":2350,"volume":1842,"transactions":9,"vwap":2349},"2018-11-05",18.44,18.687,-1.13,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2339,"change":760,"percent_change":2034,"volume":2356,"transactions":9,"vwap":2339},"2018-11-02",18.73,19.09,18.65,14700,{"date":2358,"open":2359,"high":1059,"low":2360,"close":2361,"change":1576,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2018-11-01",18.64,18.42,18.85,1.67,18600,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2292,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2018-10-31",18.35,18.69,18.251,18.54,3.06,18000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1339,"percent_change":2230,"volume":2378,"transactions":9,"vwap":2377},"2018-10-30",17.63,18,17.55,17.99,25900,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":907,"percent_change":2384,"volume":2056,"transactions":9,"vwap":2383},"2018-10-29",18.88,17.65,17.97,-2.12,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":1730,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2018-10-26",18.25,18.74,18.12,18.36,-3.22,88200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":423,"percent_change":62,"volume":2399,"transactions":9,"vwap":2398},"2018-10-25",18.82,19.1,18.78,18.97,16000,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":1707,"volume":2405,"transactions":9,"vwap":2403},"2018-10-24",19.3,18.8,-0.673,20700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1971,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2018-10-23",19.13,19.54,18.876,19.473,0.69,14300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":934,"percent_change":1914,"volume":2420,"transactions":9,"vwap":2419},"2018-10-22",19.21,19.535,19.058001,19.34,11200,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":1306,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2018-10-19",19.877,19.143,19.22,-2.63,13400,{"date":2429,"open":2430,"high":2430,"low":2431,"close":2432,"change":403,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2018-10-18",20.32,19.48,19.74,-2.37,17300,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":1300,"percent_change":1439,"volume":2440,"transactions":9,"vwap":2439},"2018-10-17",20.37,20.08,20.22,14100,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2444,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2444},"2018-10-16",19.752,20.18,19.664,0.651,3.33,7400,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1751,"volume":2456,"transactions":9,"vwap":2454},"2018-10-15",19.59,19.81,19.36,19.529,-0.251,7900,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2018-10-12",19.86,19.93,19.372,19.78,0.677,3.54,29700,{"date":2467,"open":2468,"high":2469,"low":1059,"close":2470,"change":2471,"percent_change":1909,"volume":2472,"transactions":9,"vwap":2470},"2018-10-11",19.24,19.5,19.103,-0.037,25000,{"date":2474,"open":2475,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":287,"volume":2478,"transactions":9,"vwap":2476},"2018-10-10",20.46,19.14,-1.4,32300,{"date":2480,"open":2481,"high":2482,"low":2481,"close":2483,"change":1339,"percent_change":913,"volume":2484,"transactions":9,"vwap":2483},"2018-10-09",20.26,20.6,20.54,9100,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":603,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2018-10-08",21.059999,21.141,20.242,20.52,-3.07,31900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2320,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2018-10-05",21.27,21.565,20.84,21.17,-1.35,50300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2018-10-04",21.854,21.865,21.33,21.46,-0.66,-2.98,11100,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":760,"percent_change":1448,"volume":2515,"transactions":9,"vwap":2514},"2018-10-03",22.13,21.91,22.12,26500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2520,"change":2521,"percent_change":1158,"volume":2522,"transactions":9,"vwap":2520},"2018-10-02",22.29,22.49,22.07,-0.354,6700,{"date":2524,"open":2525,"high":880,"low":2526,"close":2527,"change":2033,"percent_change":1439,"volume":2528,"transactions":9,"vwap":2527},"2018-10-01",22.45,22.4,22.424,16900,{"date":2530,"open":2526,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1729,"volume":2535,"transactions":9,"vwap":2533},"2018-09-28",22.55,22.36,22.38,-0.022,9500,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":1721,"percent_change":2231,"volume":2541,"transactions":9,"vwap":2540},"2018-09-27",22.21,22.473,22.402,6600,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2546,"change":214,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2018-09-26",22.445,22.568,22.26,-0.93,12000,{"date":2550,"open":2551,"high":2552,"low":2551,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2018-09-25",21.97,22.58,22.47,0.43,1.95,23600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2259,"percent_change":2174,"volume":2083,"transactions":9,"vwap":2562},"2018-09-24",21.62,22.15,21.59,22.040001,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2567,"change":1960,"percent_change":920,"volume":2568,"transactions":9,"vwap":2567},"2018-09-21",22.02,22.225,22.059999,12200,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2018-09-20",21.95,22.205,22.115,0.255,1.17,8900,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":1986,"transactions":9,"vwap":2581},"2018-09-19",22.18,21.75,21.86,-0.43,-1.93,{"date":2585,"open":2586,"high":2587,"low":2520,"close":2518,"change":1324,"percent_change":1288,"volume":2528,"transactions":9,"vwap":2518},"2018-09-18",22.08,22.579,{"date":2589,"open":2590,"high":2590,"low":2591,"close":2538,"change":865,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2538},"2018-09-17",22.69,22.195,-2.54,13100,{"date":2595,"open":2596,"high":2597,"low":2596,"close":2598,"change":2045,"percent_change":123,"volume":2599,"transactions":9,"vwap":2598},"2018-09-14",22.64,22.937,22.79,69300,{"date":2601,"open":2602,"high":171,"low":2602,"close":2603,"change":1729,"percent_change":1247,"volume":2232,"transactions":9,"vwap":2603},"2018-09-13",22.68,22.7,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2607,"change":2230,"percent_change":926,"volume":2186,"transactions":9,"vwap":2607},"2018-09-12",22.77,22.8,22.258,{"date":2610,"open":2611,"high":2607,"low":2612,"close":2590,"change":1313,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2590},"2018-09-11",22.5,22.441,1.66,56200,{"date":2616,"open":2617,"high":2617,"low":2579,"close":2618,"change":2034,"percent_change":2619,"volume":1842,"transactions":9,"vwap":2618},"2018-09-10",22.35,22.32,1.22,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":1551,"volume":2083,"transactions":9,"vwap":2624},"2018-09-07",21.94,22.34,22.049999,-0.18,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":934,"percent_change":1261,"volume":1849,"transactions":9,"vwap":2631},"2018-09-06",22.2,22.348,22.070999,22.23,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2507,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2018-09-05",22.6,22.71,22.107,22.11,-2.9,14900,{"date":2641,"open":2642,"high":2607,"low":2642,"close":2606,"change":351,"percent_change":255,"volume":2643,"transactions":9,"vwap":2606},"2018-09-04",22.41,14500,{"date":2645,"open":2531,"high":2596,"low":2646,"close":2531,"change":992,"percent_change":1576,"volume":2647,"transactions":9,"vwap":2531},"2018-08-31",22.52,4700,{"date":2649,"open":2526,"high":2650,"low":2526,"close":2651,"change":2259,"percent_change":2174,"volume":2652,"transactions":9,"vwap":2651},"2018-08-30",22.72,22.48,45500,{"date":2654,"open":2655,"high":2611,"low":2656,"close":2611,"change":1212,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2611},"2018-08-29",22.334,22.25,1.35,17500,{"date":2660,"open":2661,"high":2533,"low":2586,"close":2628,"change":874,"percent_change":388,"volume":2662,"transactions":9,"vwap":2628},"2018-08-28",22.31,27700,{"date":2664,"open":2665,"high":2646,"low":2631,"close":2546,"change":234,"percent_change":2625,"volume":2666,"transactions":9,"vwap":2546},"2018-08-27",22.51,21800,{"date":2668,"open":2669,"high":2670,"low":2669,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2018-08-24",21.8,22.327,22.3,0.52,2.39,22200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2034,"percent_change":889,"volume":2440,"transactions":9,"vwap":2680},"2018-08-23",21.73,21.858,21.687,21.78,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2685,"change":934,"percent_change":1656,"volume":2658,"transactions":9,"vwap":2685},"2018-08-22",21.19,21.57,21.51,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":913,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2018-08-21",21.36,21.54,21.39,0.47,49200,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":760,"percent_change":1570,"volume":2699,"transactions":9,"vwap":2698},"2018-08-20",21.25,21.418,21.136,21.29,8100,{"date":2701,"open":2505,"high":2702,"low":2703,"close":2704,"change":108,"percent_change":2263,"volume":2705,"transactions":9,"vwap":2704},"2018-08-17",21.34,21.07,21.24,35400,{"date":2707,"open":2689,"high":2689,"low":2695,"close":2695,"change":1521,"percent_change":1521,"volume":2708,"transactions":9,"vwap":2695},"2018-08-16",4300,{"date":2710,"open":2695,"high":2711,"low":2712,"close":2695,"change":1372,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2695},"2018-08-15",21.3,21.13,-1.53,10100,{"date":2716,"open":2717,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":123,"volume":2509,"transactions":9,"vwap":2719},"2018-08-14",21.69,21.463,21.58,0.086,{"date":175,"open":2722,"high":2723,"low":2724,"close":2724,"change":2725,"percent_change":1282,"volume":2726,"transactions":9,"vwap":2724},21.72,21.826,21.494,-0.226,7000]