[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEND":3,"homepage-market-summary":29,"stock-historical-LEND":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LEND","2026-10-05",{"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},"SEI High Yield Bond & Alternative Credit ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},6.6749,1.611324,"Monthly",{"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.14,24.13,24.17,24.11,24.2655,-0.1255,-0.52,43060.610884,25.29,75368.33915371133,2.5,640,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},11.8654,21244,7754205.89791,71.93,"2020-06-10",[182,185,194,205,215,225,235,245,256,265,276,286,295,303,313,322,331,341,349,360,370,378,387,398,409,417,426,436,445,454,462,471,478,488,496,503,510,517,526,533,541,547,556,563,571,579,585,591,598,605,613,622,630,640,649,655,662,669,674,679,684,688,692,695,699,703,709,714,717,721,725,729,733,736,739,743,747,751,757,762,767,770,773,776,780,783,787,790,793,796,799,802,805,808,811,814,817,822,825,827,829,831,838,845,852,859,864,870,876,881,890,897,902,909,916,922,928,936,943,952,959,966,974,981,986,994,1000,1006,1012,1020,1024,1030,1036,1044,1052,1060,1068,1076,1082,1088,1095,1103,1110,1117,1124,1131,1138,1143,1150,1158,1166,1172,1178,1186,1193,1199,1205,1211,1218,1225,1231,1238,1243,1250,1258,1266,1273,1280,1289,1297,1304,1312,1319,1327,1333,1340,1347,1356,1363,1371,1379,1386,1394,1403,1410,1418,1424,1431,1438,1445,1451,1460,1468,1477,1485,1494,1500,1507,1515,1524,1532,1539,1545,1553,1558,1566,1572,1580,1588,1596,1604,1610,1616,1621,1629,1636,1642,1649,1657,1664,1673,1681,1689,1696,1703,1709,1718,1724,1730,1737,1743,1748,1753,1759,1765,1772,1778,1784,1790,1797,1803,1811,1817,1823,1829,1835,1839,1846,1853,1859,1866,1870,1874,1878,1883,1889,1892,1898,1904,1911,1918,1925,1931,1936,1942,1948,1955,1960,1963,1971,1977,1984,1989,1995,2000,2006,2010,2015,2021,2027,2032,2037,2041,2045,2049,2055,2060,2065,2070,2075,2080,2085,2092,2097,2103,2110,2118,2123,2128,2135,2141,2147,2151,2157,2163,2168,2173,2180,2187,2191,2198,2204,2209,2214,2221,2227,2234,2240,2247,2252,2255,2260,2266,2271,2276,2282,2288,2295,2302,2307,2314,2320,2326,2331,2337,2344,2349,2355,2358,2363,2369,2375,2383,2389,2395,2401,2408,2415,2422,2430,2436,2441,2445,2452,2457,2463,2468,2474,2480,2485,2490,2496,2501,2506,2511],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},353,24.1329,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":130,"volume":191,"transactions":192,"vwap":193},"2026-10-02",24.33,24.37,24.24,0.0209,45912.6923,486,24.2872,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",24.2,24.26,24.15,24.2446,0.0306,0.13,47211.8753,399,24.2075,{"date":206,"open":187,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",24.36,24.19,24.214,-0.0717,-0.3,53082.2193,345,24.2847,{"date":216,"open":217,"high":218,"low":189,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",24.31,24.32,24.2857,-0.0243,-0.1,27746.3293,300,24.2772,{"date":226,"open":227,"high":228,"low":229,"close":217,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",24.345,24.42,24.28,-0.105,-0.43,44192.6923,344,24.3273,{"date":236,"open":228,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",24.43,24.38,24.415,-0.01,-0.04,44813.4113,255,24.4089,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",24.46,24.49,24.41,24.425,-0.065,-0.27,70348.0023,305,24.434,{"date":257,"open":258,"high":258,"low":259,"close":248,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",24.62,24.48,-0.15,-0.61,42050.7503,313,24.5373,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",24.68,24.69,24.63,24.64,-0.005,-0.02,54240.0113,348,24.657,{"date":277,"open":278,"high":267,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",24.66,24.635,24.645,0.03,0.12,32590.9113,323,24.6644,{"date":287,"open":269,"high":278,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",24.6,24.615,-0.055,-0.22,48957.64077,265,24.6239,{"date":296,"open":297,"high":268,"low":270,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",24.67,0.075,0.3,29564.4923,342,24.6703,{"date":304,"open":305,"high":278,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",24.6201,24.56,24.595,0.0149,0.06,42530.8493,347,24.6353,{"date":314,"open":315,"high":269,"low":316,"close":317,"change":318,"percent_change":221,"volume":319,"transactions":320,"vwap":321},"2026-09-15",24.61,24.57,24.5801,-0.0249,43772.8093,369,24.6025,{"date":323,"open":258,"high":270,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",24.58,24.605,-0.05,-0.2,69213.3416,408,24.6176,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",24.71,24.74,24.655,0.01,0.04,41922.732755,295,24.7134,{"date":342,"open":343,"high":344,"low":270,"close":280,"change":345,"percent_change":346,"volume":347,"transactions":274,"vwap":348},"2026-09-10",24.7,24.72,-0.1148,-0.46,53320.5303,24.6831,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",24.77,24.81,24.73,24.7598,-0.0202,-0.08,47642.8061,368,24.7678,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":272,"volume":367,"transactions":368,"vwap":369},"2026-09-08",24.785,24.82,24.76,24.78,-0.0048,58165.022301,462,24.7989,{"date":371,"open":352,"high":363,"low":351,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",24.7848,-0.0402,-0.16,29917.830419,328,24.8018,{"date":379,"open":363,"high":380,"low":363,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",24.85,24.825,-0.058,-0.23,37313.6939,288,24.8333,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",24.89,24.93,24.87,24.883,0.0176,0.07,42919.6939,337,24.8983,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",24.92,24.97,24.84,24.8654,-0.0899,-0.36,45270.8339,338,24.9144,{"date":410,"open":390,"high":401,"low":411,"close":412,"change":413,"percent_change":282,"volume":414,"transactions":415,"vwap":416},"2026-08-31",24.915,24.9553,0.0298,33621.4299,385,24.935,{"date":418,"open":419,"high":420,"low":400,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":233,"vwap":425},"2026-08-28",25,25.01,24.9255,-0.0343,-0.14,64131.6939,24.9496,{"date":427,"open":428,"high":420,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",24.98,24.94,24.9598,0.0198,0.08,80551.8549,390,24.9966,{"date":437,"open":438,"high":401,"low":439,"close":429,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",24.95,24.914,0.0051,0.02,52587.4699,400,24.9465,{"date":446,"open":447,"high":401,"low":390,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",24.955,24.9349,0.036,0.14,41958.5399,336,24.9562,{"date":455,"open":456,"high":400,"low":391,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":443,"vwap":461},"2026-08-24",24.88,24.8989,0.0246,0.1,87899.6911,24.8967,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":459,"volume":468,"transactions":469,"vwap":470},"2026-08-21",24.9,24.86,24.8743,0.0243,37918.868,321,24.8889,{"date":472,"open":391,"high":464,"low":402,"close":380,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",-0.046,-0.18,37282.806,297,24.8682,{"date":479,"open":480,"high":481,"low":389,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",24.91,24.925,24.896,0.0415,0.17,79176.806,464,24.9045,{"date":489,"open":456,"high":456,"low":490,"close":491,"change":492,"percent_change":356,"volume":493,"transactions":494,"vwap":495},"2026-08-18",24.83,24.8545,-0.0205,154670.805,513,24.8483,{"date":497,"open":480,"high":429,"low":465,"close":498,"change":499,"percent_change":423,"volume":500,"transactions":501,"vwap":502},"2026-08-17",24.875,-0.035,41418.831,427,24.9427,{"date":504,"open":390,"high":438,"low":389,"close":480,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",-0.0144,-0.06,65297.734,415,24.9166,{"date":511,"open":464,"high":438,"low":464,"close":512,"change":513,"percent_change":282,"volume":514,"transactions":515,"vwap":516},"2026-08-13",24.9244,0.0305,43519.91,335,24.9348,{"date":518,"open":519,"high":520,"low":391,"close":521,"change":522,"percent_change":450,"volume":523,"transactions":524,"vwap":525},"2026-08-12",24.895,24.99,24.8939,0.0339,49175.898,272,24.8995,{"date":527,"open":528,"high":456,"low":529,"close":465,"change":530,"percent_change":450,"volume":531,"transactions":339,"vwap":532},"2026-08-11",24.8616,24.79,0.0351,49114.027194,24.8608,{"date":534,"open":389,"high":464,"low":352,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",24.8249,-0.0701,-0.28,33788.803,371,24.8581,{"date":542,"open":480,"high":390,"low":456,"close":519,"change":543,"percent_change":166,"volume":544,"transactions":545,"vwap":546},"2026-08-07",0.05,101613.846601,455,24.8991,{"date":548,"open":498,"high":389,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",24.835,24.845,-0.0295,-0.12,39659.044986,420,24.869,{"date":557,"open":456,"high":464,"low":391,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":358,"vwap":562},"2026-08-05",24.8745,-0.171,-0.68,43231.9048,24.8838,{"date":564,"open":420,"high":565,"low":420,"close":566,"change":567,"percent_change":166,"volume":568,"transactions":569,"vwap":570},"2026-08-04",25.06,25.0455,0.0505,44024.2572,360,25.0471,{"date":572,"open":573,"high":419,"low":573,"close":574,"change":575,"percent_change":51,"volume":576,"transactions":577,"vwap":578},"2026-08-03",24.96,24.995,0.045,74224.9572,546,24.9924,{"date":580,"open":428,"high":428,"low":411,"close":438,"change":581,"percent_change":441,"volume":582,"transactions":583,"vwap":584},"2026-07-31",0.005,87442.8828,650,24.9522,{"date":586,"open":587,"high":401,"low":429,"close":587,"change":309,"percent_change":588,"volume":589,"transactions":443,"vwap":590},"2026-07-30",24.945,0.24,37327.1178,24.9542,{"date":592,"open":573,"high":401,"low":456,"close":593,"change":594,"percent_change":221,"volume":595,"transactions":596,"vwap":597},"2026-07-29",24.885,-0.025,86011.9068,418,24.9172,{"date":599,"open":600,"high":565,"low":391,"close":480,"change":601,"percent_change":23,"volume":602,"transactions":603,"vwap":604},"2026-07-28",25.05,-0.13,1094663.9068,2451,24.9219,{"date":606,"open":565,"high":607,"low":608,"close":609,"change":271,"percent_change":272,"volume":610,"transactions":611,"vwap":612},"2026-07-27",25.11,25.02,25.04,270841.8328,488,25.0913,{"date":614,"open":615,"high":616,"low":608,"close":617,"change":618,"percent_change":552,"volume":619,"transactions":620,"vwap":621},"2026-07-24",25.03,25.09,25.045,-0.03,265251.8038,952,25.0635,{"date":623,"open":615,"high":624,"low":419,"close":625,"change":626,"percent_change":86,"volume":627,"transactions":628,"vwap":629},"2026-07-23",25.16,25.075,-0.0601,247371.8528,862,25.0745,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":394,"volume":637,"transactions":638,"vwap":639},"2026-07-22",25.13,25.17,25.12,25.1351,0.0174,73980.9868,382,25.1407,{"date":641,"open":607,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":638,"vwap":648},"2026-07-21",25.15,25.07,25.1177,0.0477,0.19,67469.8238,25.1054,{"date":650,"open":615,"high":616,"low":615,"close":643,"change":651,"percent_change":450,"volume":652,"transactions":653,"vwap":654},"2026-07-20",0.0346,106752.912,516,25.0587,{"date":656,"open":615,"high":657,"low":608,"close":658,"change":659,"percent_change":166,"volume":660,"transactions":301,"vwap":661},"2026-07-17",25.08,25.0354,0.0501,51210.588,25.0405,{"date":663,"open":573,"high":419,"low":573,"close":664,"change":665,"percent_change":241,"volume":666,"transactions":667,"vwap":668},"2026-07-16",24.9853,-0.0097,50537.8822,330,24.9796,{"date":670,"open":573,"high":419,"low":480,"close":574,"change":298,"percent_change":299,"volume":671,"transactions":672,"vwap":673},"2026-07-15",47514.1612,346,24.9744,{"date":675,"open":390,"high":401,"low":389,"close":400,"change":581,"percent_change":441,"volume":676,"transactions":677,"vwap":678},"2026-07-14",57075.279,393,24.9332,{"date":680,"open":429,"high":573,"low":480,"close":411,"change":290,"percent_change":291,"volume":681,"transactions":682,"vwap":683},"2026-07-13",51045,431,24.9419,{"date":685,"open":686,"high":643,"low":438,"close":401,"change":241,"percent_change":374,"volume":687,"transactions":9,"vwap":401},"2026-07-10",25.030001,48900,{"date":689,"open":428,"high":690,"low":573,"close":420,"change":240,"percent_change":241,"volume":691,"transactions":9,"vwap":420},"2026-07-09",25.040001,34800,{"date":693,"open":686,"high":657,"low":428,"close":608,"change":506,"percent_change":86,"volume":694,"transactions":9,"vwap":608},"2026-07-08",61100,{"date":696,"open":428,"high":657,"low":438,"close":657,"change":282,"percent_change":697,"volume":698,"transactions":9,"vwap":657},"2026-07-07",0.48,229900,{"date":700,"open":573,"high":419,"low":400,"close":573,"change":383,"percent_change":701,"volume":702,"transactions":9,"vwap":573},"2026-07-06",-0.91,80000,{"date":704,"open":705,"high":706,"low":642,"close":707,"change":441,"percent_change":432,"volume":708,"transactions":9,"vwap":707},"2026-07-02",25.21,25.23,25.19,35100,{"date":710,"open":642,"high":707,"low":711,"close":633,"change":712,"percent_change":712,"volume":713,"transactions":9,"vwap":633},"2026-07-01",25.14,0,37600,{"date":715,"open":634,"high":706,"low":657,"close":633,"change":543,"percent_change":166,"volume":716,"transactions":9,"vwap":633},"2026-06-30",47600,{"date":718,"open":642,"high":719,"low":657,"close":634,"change":240,"percent_change":241,"volume":720,"transactions":9,"vwap":634},"2026-06-29",25.22,55700,{"date":722,"open":607,"high":624,"low":723,"close":632,"change":240,"percent_change":241,"volume":724,"transactions":9,"vwap":632},"2026-06-26",25.1,51800,{"date":726,"open":624,"high":727,"low":607,"close":711,"change":336,"percent_change":337,"volume":728,"transactions":9,"vwap":711},"2026-06-25",25.18,53000,{"date":730,"open":642,"high":727,"low":731,"close":632,"change":712,"percent_change":712,"volume":732,"transactions":9,"vwap":632},"2026-06-24",25.049999,56700,{"date":734,"open":607,"high":624,"low":607,"close":632,"change":272,"percent_change":356,"volume":735,"transactions":9,"vwap":632},"2026-06-23",48200,{"date":737,"open":642,"high":707,"low":634,"close":642,"change":240,"percent_change":241,"volume":738,"transactions":9,"vwap":642},"2026-06-22",45200,{"date":740,"open":624,"high":707,"low":634,"close":624,"change":394,"percent_change":741,"volume":742,"transactions":9,"vwap":624},"2026-06-18",0.28,71900,{"date":744,"open":705,"high":705,"low":745,"close":616,"change":601,"percent_change":23,"volume":746,"transactions":9,"vwap":616},"2026-06-17",25.059999,55600,{"date":748,"open":706,"high":749,"low":727,"close":719,"change":712,"percent_change":712,"volume":750,"transactions":9,"vwap":719},"2026-06-16",25.28,71400,{"date":752,"open":753,"high":25,"low":754,"close":719,"change":337,"percent_change":755,"volume":756,"transactions":9,"vwap":719},"2026-06-15",25.27,25.2,0.16,91300,{"date":758,"open":607,"high":759,"low":657,"close":727,"change":432,"percent_change":760,"volume":761,"transactions":9,"vwap":727},"2026-06-12",25.24,0.32,43800,{"date":763,"open":686,"high":634,"low":419,"close":723,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":723},"2026-06-11",0.11,0.44,92100,{"date":768,"open":690,"high":745,"low":573,"close":520,"change":241,"percent_change":374,"volume":769,"transactions":9,"vwap":520},"2026-06-10",41500,{"date":771,"open":690,"high":643,"low":428,"close":686,"change":336,"percent_change":337,"volume":772,"transactions":9,"vwap":686},"2026-06-09",35200,{"date":774,"open":690,"high":643,"low":428,"close":608,"change":618,"percent_change":552,"volume":775,"transactions":9,"vwap":608},"2026-06-08",38800,{"date":777,"open":607,"high":632,"low":520,"close":731,"change":778,"percent_change":405,"volume":779,"transactions":9,"vwap":731},"2026-06-05",-0.09,74500,{"date":781,"open":607,"high":624,"low":607,"close":711,"change":281,"percent_change":282,"volume":782,"transactions":9,"vwap":711},"2026-06-04",68300,{"date":784,"open":634,"high":624,"low":723,"close":607,"change":785,"percent_change":537,"volume":786,"transactions":9,"vwap":607},"2026-06-03",-0.07,46100,{"date":788,"open":633,"high":754,"low":711,"close":727,"change":337,"percent_change":755,"volume":789,"transactions":9,"vwap":727},"2026-06-02",39200,{"date":791,"open":634,"high":624,"low":657,"close":711,"change":618,"percent_change":552,"volume":792,"transactions":9,"vwap":711},"2026-06-01",58200,{"date":794,"open":711,"high":727,"low":616,"close":633,"change":281,"percent_change":282,"volume":795,"transactions":9,"vwap":633},"2026-05-29",36100,{"date":797,"open":642,"high":707,"low":634,"close":711,"change":241,"percent_change":374,"volume":798,"transactions":9,"vwap":711},"2026-05-28",43400,{"date":800,"open":719,"high":801,"low":731,"close":727,"change":618,"percent_change":552,"volume":789,"transactions":9,"vwap":727},"2026-05-27",25.25,{"date":803,"open":753,"high":25,"low":633,"close":705,"change":281,"percent_change":282,"volume":804,"transactions":9,"vwap":705},"2026-05-26",80200,{"date":806,"open":719,"high":759,"low":607,"close":727,"change":712,"percent_change":712,"volume":807,"transactions":9,"vwap":727},"2026-05-22",149000,{"date":809,"open":624,"high":705,"low":608,"close":727,"change":337,"percent_change":755,"volume":810,"transactions":9,"vwap":727},"2026-05-21",57500,{"date":812,"open":657,"high":624,"low":731,"close":711,"change":432,"percent_change":760,"volume":813,"transactions":9,"vwap":711},"2026-05-20",58300,{"date":815,"open":616,"high":634,"low":520,"close":745,"change":272,"percent_change":356,"volume":816,"transactions":9,"vwap":745},"2026-05-19",118500,{"date":818,"open":711,"high":711,"low":690,"close":657,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":657},"2026-05-18",8.801,54.06,69900,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":712,"percent_change":712,"volume":712,"transactions":9,"vwap":824},"2021-07-01",16.279,{"date":826,"open":824,"high":824,"low":824,"close":824,"change":712,"percent_change":712,"volume":712,"transactions":9,"vwap":824},"2021-06-30",{"date":828,"open":824,"high":824,"low":824,"close":824,"change":712,"percent_change":712,"volume":712,"transactions":9,"vwap":824},"2021-06-29",{"date":830,"open":824,"high":824,"low":824,"close":824,"change":712,"percent_change":712,"volume":712,"transactions":9,"vwap":824},"2021-06-28",{"date":832,"open":833,"high":833,"low":834,"close":824,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":824},"2021-06-25",16.53,16.27,-0.2919,-1.76,4701,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2021-06-24",15.68,16.5709,0.2803,1.72,220,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2021-06-23",16.1,16.2906,0.2042,1.27,1304,{"date":853,"open":854,"high":855,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2021-06-22",16.0278,16.086399,-0.0336,-0.21,236,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":552,"volume":863,"transactions":9,"vwap":861},"2021-06-21",16.12,-0.0187,548,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2021-06-18",16.1387,-0.1919,-1.18,357,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":712,"volume":875,"transactions":9,"vwap":873},"2021-06-17",16.4,16.3306,0.0005,481,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":765,"volume":880,"transactions":9,"vwap":878},"2021-06-16",16.3301,0.0709,149,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2021-06-15",16.24,16.2784,16.1746,16.2592,0.0353,0.22,1085,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":120,"volume":896,"transactions":9,"vwap":894},"2021-06-14",16.15,16.3371,16.2239,0.1012,2274,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":760,"volume":901,"transactions":9,"vwap":899},"2021-06-11",16.1227,0.051,249,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2021-06-10",16.17,16.071699,-0.0664,-0.41,1011,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2021-06-09",16.49,16.1381,-0.3169,-1.93,503,{"date":917,"open":872,"high":918,"low":919,"close":918,"change":201,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2021-06-08",16.455,16.3507,0.8,403,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2021-06-07",16.325,0.0895,0.55,195,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2021-06-04",16.1101,16.39,16.2355,-0.0425,-0.26,995,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2021-06-03",16.4066,16.278,-0.1253,-0.76,350,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2021-06-02",16.3,17.01,16.285,16.4033,0.1851,1.14,4058,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2021-06-01",16.1497,16.2182,0.0556,0.34,394,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2021-05-28",16.01,16.1626,0.0731,0.45,314,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2021-05-27",15.945,16.0895,15.5201,0.2315,1.46,2964,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":94,"volume":980,"transactions":9,"vwap":978},"2021-05-26",15.54,15.87,15.858,0.338,2558,{"date":982,"open":945,"high":945,"low":69,"close":69,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":69},"2021-05-25",-0.655,-4.05,4507,{"date":987,"open":988,"high":989,"low":990,"close":989,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":989},"2021-05-24",16.049999,16.175,15.9301,0.6169,3.97,1059,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":376,"transactions":9,"vwap":997},"2021-05-21",15.5059,15.5581,0.1915,1.25,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2021-05-20",15.3666,0.2438,1.61,121,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":100,"volume":1011,"transactions":9,"vwap":1009},"2021-05-19",14.81,15.1228,0.0849,826,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2021-05-18",14.98,15.11,15.0379,0.1057,0.71,1444,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1023,"change":483,"percent_change":741,"volume":284,"transactions":9,"vwap":1023},"2021-05-17",14.848,14.9322,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":545,"transactions":9,"vwap":1027},"2021-05-14",14.3701,14.8907,0.77,5.45,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":476,"transactions":9,"vwap":1033},"2021-05-13",14.125,14.1207,0.0707,0.5,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2021-05-12",13.78,14.05,13.74,-0.3856,-2.67,443,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2021-05-11",14.1376,14.4501,14.4356,-0.0738,-0.51,945,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2021-05-10",13.5,14.85,14.5094,-0.4306,-2.88,574,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":646,"volume":1067,"transactions":9,"vwap":1065},"2021-05-07",14.44,15.08,14,14.94,0.0281,2497,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2021-05-06",15,14.72,14.9119,-0.1099,-0.73,682,{"date":1077,"open":1070,"high":1078,"low":1070,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2021-05-05",15.0218,-0.2051,-1.35,573,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2021-05-04",15.2269,-0.4372,-2.79,105,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":86,"volume":1094,"transactions":9,"vwap":1092},"2021-05-03",15.7,15.734,15.6641,-0.0376,626,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2021-04-30",15.84,15.8401,15.7017,-0.3711,-2.31,1429,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2021-04-29",16.5,16.0728,-0.3726,-2.27,5376,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":452,"transactions":9,"vwap":1114},"2021-04-28",16.64,16.3894,16.4454,0.098,0.6,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":166,"volume":1123,"transactions":9,"vwap":1121},"2021-04-27",16.45,16.4682,16.3474,0.0323,2702,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2021-04-26",16.09,16.3151,0.3466,2.17,993,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2021-04-23",15.9082,15.9685,0.4994,3.23,532,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1116,"volume":1142,"transactions":9,"vwap":1140},"2021-04-22",15.4691,0.0921,134,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2021-04-21",15.01,15.377,0.3184,2.11,1033,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2021-04-20",15.15,14.8867,15.0586,-0.3819,-2.47,1979,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2021-04-19",16.61,15.37,15.4405,-0.3867,-2.44,1232,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":543,"volume":1171,"transactions":9,"vwap":1169},"2021-04-16",15.7003,15.8272,0.0082,447,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2021-04-15",15.819,0.189,1.21,216,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2021-04-14",15.45,15.92,15.63,-0.2069,-1.31,12700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":260,"volume":1192,"transactions":9,"vwap":1189},"2021-04-13",15.8001,15.8369,15.69,-0.0231,3584,{"date":1194,"open":861,"high":892,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2021-04-12",15.86,-0.3817,-2.35,1027,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1202,"change":1203,"percent_change":926,"volume":1204,"transactions":9,"vwap":1202},"2021-04-09",16.22,16.2417,0.0888,915,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2021-04-08",16.1529,-0.0771,-0.48,208,{"date":1212,"open":1213,"high":1213,"low":892,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2021-04-07",18.030001,16.23,-0.394,-2.37,14030,{"date":1219,"open":1220,"high":1221,"low":1126,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2021-04-06",16.1603,16.624,0.4244,2.62,5017,{"date":1226,"open":945,"high":945,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2021-04-05",16.1996,-0.0604,-0.37,1075,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":957,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2021-04-01",16.1382,16.28,16.26,2.14,1087,{"date":1239,"open":1240,"high":990,"low":1240,"close":1181,"change":1241,"percent_change":44,"volume":1242,"transactions":9,"vwap":1181},"2021-03-31",15.78,0.1379,1321,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2021-03-30",15.42,15.7821,0.1446,0.92,458,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2021-03-29",14.75,15.965,15.6375,-0.3752,-2.34,1171,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2021-03-26",15.96,16.035,16.012699,0.0617,0.39,2574,{"date":1267,"open":1268,"high":1260,"low":1070,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2021-03-25",15.2,15.951,0.347,2.22,8680,{"date":1274,"open":1275,"high":945,"low":976,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2021-03-24",15.57,15.604,-0.5458,-3.38,2859,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2021-03-23",17.059999,17.12,15.29,16.1498,-0.923,-5.41,8645,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1292,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1292},"2021-03-22",16.84,17.0728,16.76,0.2363,1.4,1582,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2021-03-19",16.7,16.8365,0.0418,0.25,517,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2021-03-18",16.41,16.97,16.7947,0.5797,3.58,17451,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2021-03-17",16.29,16.215,0.2441,1.53,1727,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2021-03-16",16.19,16.2119,15.9709,-0.2767,-1.7,3032,{"date":1328,"open":847,"high":1234,"low":847,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2021-03-15",16.2476,0.213,1.33,3759,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":308,"percent_change":130,"volume":1339,"transactions":9,"vwap":1338},"2021-03-12",16.02,16.059999,15.98,16.034599,2103,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2021-03-11",15.675,16.019699,0.5986,3.88,810,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2021-03-10",15.34,15.47,15.33,15.4211,0.2391,1.57,888,{"date":1357,"open":1145,"high":1358,"low":1014,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2021-03-09",15.24,15.182,0.3893,2.63,818,{"date":1364,"open":1365,"high":1366,"low":1252,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2021-03-08",15.27,15.39,14.7927,-0.2143,-1.43,2123,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1374,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1374},"2021-03-05",14.8,15.007,14.03,0.247,1.67,5471,{"date":1380,"open":1358,"high":1358,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2021-03-04",14.35,14.76,-0.689,-4.46,8243,{"date":1387,"open":1388,"high":961,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2021-03-03",16,15.36,15.449,-0.1488,-0.95,5107,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2021-03-02",15.76,15.7687,15.17,15.5978,-0.1522,-0.97,7878,{"date":1404,"open":1405,"high":1396,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2021-03-01",15.0511,15.75,0.6116,4.04,1010,{"date":1411,"open":1412,"high":1413,"low":1145,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2021-02-26",15.62,15.65,15.1384,-0.8416,-5.27,8864,{"date":1419,"open":1420,"high":1421,"low":977,"close":1337,"change":261,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1337},"2021-02-25",17.92,18.28,-3.68,11970,{"date":1425,"open":1314,"high":1426,"low":1427,"close":1428,"change":755,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2021-02-24",16.79,15.99,16.59,0.97,8399,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1435,"change":252,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2021-02-23",17.4,15.9,16.43,-1.62,6524,{"date":1439,"open":1440,"high":1441,"low":1299,"close":1299,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1299},"2021-02-22",17.08,17.098,-0.4489,-2.62,4263,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2021-02-19",17.1489,0.3035,1.8,615,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2021-02-18",16.93,16.95,16.725,16.8454,-0.4844,-2.8,7969,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2021-02-17",17.71,17.32,17.3298,-0.2273,-1.29,7102,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2021-02-16",18.1,21.21,17.11,17.5571,0.4446,2.6,16042,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2021-02-12",16.9,17.51,17.1125,0.3044,1.81,4692,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2021-02-11",16.78,17.1378,16.74,16.8081,0.0859,0.51,2790,{"date":1495,"open":1293,"high":1293,"low":1160,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2021-02-10",16.7222,0.1366,0.82,784,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":211,"volume":1506,"transactions":9,"vwap":1504},"2021-02-09",16.65,16.7099,16.5856,-0.0496,5642,{"date":1508,"open":1509,"high":1299,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2021-02-08",16.69,16.57,16.6352,0.2259,1.38,5158,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2021-02-05",16.35,16.52,16.3171,16.4093,0.235,1.45,4413,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2021-02-04",16.25,16.33,16.1743,0.3983,2.52,1176,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2021-02-03",15.6,15.776,0.4654,3.04,3795,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":1236,"volume":1544,"transactions":9,"vwap":1542},"2021-02-02",15.26,15.3106,0.3206,367,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2021-02-01",14.84,15.1601,14.99,0.1822,1.23,3588,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":1556,"percent_change":537,"volume":1557,"transactions":9,"vwap":1555},"2021-01-29",14.8078,-0.0418,428,{"date":1559,"open":1547,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2021-01-28",14.8599,14.756,14.8496,0.0223,0.15,833,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2021-01-27",14.8273,-0.3667,-2.41,341,{"date":1573,"open":1574,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2021-01-26",15.31,15.0401,15.194,-0.0257,-0.17,1107,{"date":1581,"open":1365,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2021-01-25",15.46,15.1793,15.2197,0.2597,1.74,3317,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2021-01-22",15.38,14.92,14.96,-0.145,-0.96,1202,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2021-01-21",15.365,15.1,15.105,0.2926,1.98,3545,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1608,"percent_change":272,"volume":1609,"transactions":9,"vwap":1607},"2021-01-20",14.95,14.8124,-0.0035,1120,{"date":1611,"open":1373,"high":1612,"low":1373,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2021-01-19",14.8159,0.2409,1.65,885,{"date":1617,"open":1070,"high":1070,"low":1618,"close":1618,"change":1619,"percent_change":1058,"volume":1620,"transactions":9,"vwap":1618},"2021-01-15",14.575,-0.4322,1353,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2021-01-14",15.106,15.22,15.0072002,0.2105,1.42,4707,{"date":1630,"open":1631,"high":1631,"low":1382,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2021-01-13",14.9145,14.7967,-0.1866,-1.25,5442,{"date":1637,"open":1055,"high":1638,"low":1055,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2021-01-12",14.9833,0.7165,5.02,1419,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":697,"volume":1648,"transactions":9,"vwap":1646},"2021-01-11",14.275,14.24,14.2668,0.0679,716,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2021-01-08",14.21,14.15,14.1989,-0.0594,-0.42,1336,{"date":1658,"open":1651,"high":1659,"low":1651,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2021-01-07",14.33,14.2583,0.4616,3.35,1401,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2021-01-06",13.84,13.9,13.73,13.7967,0.0517,0.38,5474,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":156,"volume":1680,"transactions":9,"vwap":1678},"2021-01-05",13.68,13.76,13.52,13.745,0.0913,2121,{"date":1682,"open":1683,"high":1070,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2021-01-04",14.2,13.49,13.6537,-0.2142,-1.54,8330,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2020-12-31",13.81,13.8679,0.1786,1.3,519,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2020-12-30",13.31,13.6893,0.4693,3.55,351,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1184,"volume":1708,"transactions":9,"vwap":1706},"2020-12-29",13.36,13.22,-0.1757,333,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2020-12-28",13.54,13.5423,13.38,13.3957,-0.1387,-1.02,933,{"date":1719,"open":1677,"high":1720,"low":1721,"close":1720,"change":1722,"percent_change":346,"volume":1723,"transactions":9,"vwap":1720},"2020-12-24",13.5344,13.51,-0.0625,520,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":115,"volume":1729,"transactions":9,"vwap":1727},"2020-12-23",13.57,13.5969,0.0469,1035,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2020-12-22",13,13.55,-0.71,-4.98,2419,{"date":1738,"open":1732,"high":1739,"low":1732,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2020-12-21",14.26,0.9834,7.41,401,{"date":1744,"open":1705,"high":1705,"low":1745,"close":1745,"change":1746,"percent_change":1466,"volume":1747,"transactions":9,"vwap":1745},"2020-12-18",13.2766,-0.1734,131,{"date":1749,"open":1684,"high":1684,"low":1750,"close":1750,"change":1751,"percent_change":712,"volume":1752,"transactions":9,"vwap":1750},"2020-12-17",13.45,0.0001,2922,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":309,"volume":1758,"transactions":9,"vwap":1756},"2020-12-16",13.44,13.4499,0.0074,205,{"date":1760,"open":1761,"high":1762,"low":1698,"close":1762,"change":1763,"percent_change":964,"volume":1764,"transactions":9,"vwap":1762},"2020-12-15",13.43,13.4425,0.0596,3216,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2020-12-14",13.61,13.3829,-0.0971,-0.72,438,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":201,"volume":1777,"transactions":9,"vwap":1775},"2020-12-11",13.5099,13.48,0.018,283,{"date":1779,"open":1698,"high":1780,"low":1781,"close":1780,"change":1782,"percent_change":70,"volume":1783,"transactions":9,"vwap":1780},"2020-12-10",13.462,13.25,0.0286,2375,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":85,"volume":1789,"transactions":9,"vwap":1787},"2020-12-09",13.63,13.4334,-0.1079,869,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":964,"volume":1796,"transactions":9,"vwap":1794},"2020-12-08",13.535,13.5441,13.5413,0.0612,839,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2020-12-07",13.4801,0.2124,1.6,124,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2020-12-04",13.2501,13.28,13.2677,0.0441,0.33,1405,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2020-12-03",13.2236,-0.0887,-0.67,130,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":423,"volume":1822,"transactions":9,"vwap":1820},"2020-12-02",13.32,13.3123,-0.019,229,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":618,"volume":1828,"transactions":9,"vwap":1826},"2020-12-01",13.4611,13.3313,-0.0037,109,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":327,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2020-11-30",13.2326,13.335,-1.48,1091,{"date":1836,"open":1792,"high":1792,"low":1792,"close":1792,"change":459,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1792},"2020-11-27",0.74,169,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2020-11-25",13.3801,13.435,0.065,0.49,533,{"date":1847,"open":1848,"high":1848,"low":1806,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2020-11-24",13.46,13.37,-0.115,-0.85,487,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2020-11-23",13.485,0.27,2.04,203,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":298,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2020-11-20",13.29,13.204,13.215,0.57,1291,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":221,"percent_change":941,"volume":1869,"transactions":9,"vwap":1868},"2020-11-19",13.14,291,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":441,"percent_change":1564,"volume":1873,"transactions":9,"vwap":1872},"2020-11-18",13.24,61,{"date":1875,"open":1876,"high":1876,"low":1706,"close":1706,"change":474,"percent_change":1877,"volume":1858,"transactions":9,"vwap":1706},"2020-11-17",13.35,-1.34,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":327,"percent_change":1882,"volume":1204,"transactions":9,"vwap":1881},"2020-11-16",13.4336,13.4,-1.47,{"date":1884,"open":1885,"high":1885,"low":1885,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2020-11-13",13.6,0.385,2.91,78,{"date":1890,"open":1863,"high":1863,"low":1863,"close":1863,"change":272,"percent_change":260,"volume":1891,"transactions":9,"vwap":1863},"2020-11-12",24,{"date":1893,"open":1819,"high":1713,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2020-11-11",13.235,0.125,0.95,2801,{"date":1899,"open":1900,"high":1900,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2020-11-10",13.11,-0.405,-3,182,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2020-11-09",13.445,13.515,0.475,3.64,540,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2020-11-06",12.81,13.04,0.245,1.91,145,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2020-11-05",12.65,12.795,-0.375,-2.85,304,{"date":1926,"open":1927,"high":1876,"low":1927,"close":1928,"change":309,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2020-11-04",13.16,13.17,0.46,675,{"date":1932,"open":1900,"high":1900,"low":1900,"close":1900,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1900},"2020-11-03",-0.2321,-1.74,50,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2020-11-02",13.3421,0.142,1.08,466,{"date":1943,"open":1675,"high":1675,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2020-10-30",13.2001,-0.5699,-4.14,1201,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2020-10-29",13.6801,13.77,0.495,3.73,108,{"date":1956,"open":1894,"high":1957,"low":1894,"close":1957,"change":934,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2020-10-28",13.275,-1.92,102,{"date":1961,"open":1792,"high":1792,"low":1792,"close":1792,"change":201,"percent_change":1429,"volume":1962,"transactions":9,"vwap":1792},"2020-10-27",98,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2020-10-26",13.69,13.98,13.405,-0.475,-3.42,1730,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2020-10-23",13.88,-0.1224,-0.87,140,{"date":1978,"open":1038,"high":1979,"low":1038,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2020-10-22",14.11,14.0024004,0.1124,0.81,697,{"date":1985,"open":1667,"high":1667,"low":1986,"close":1986,"change":1302,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2020-10-21",13.89,1.83,373,{"date":1990,"open":1668,"high":1991,"low":1992,"close":1992,"change":1886,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2020-10-20",13.75,13.64,2.9,1481,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":394,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2020-10-19",13.255,0.53,112,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2020-10-16",13.185,0.23,1.78,10,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":1594,"volume":1935,"transactions":9,"vwap":2008},"2020-10-15",12.955,-0.125,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":1634,"volume":2014,"transactions":9,"vwap":2012},"2020-10-14",13.08,-0.165,56,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2020-10-13",13.245,0.035,0.26,67,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2020-10-12",13.21,0.29,2.24,19,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":394,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2020-10-09",12.92,0.54,154,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":972,"volume":2036,"transactions":9,"vwap":2034},"2020-10-08",12.85,0.185,2,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":130,"percent_change":110,"volume":2040,"transactions":9,"vwap":2039},"2020-10-07",12.665,12,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":764,"percent_change":161,"volume":2044,"transactions":9,"vwap":2043},"2020-10-06",12.575,8,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":281,"percent_change":588,"volume":2048,"transactions":9,"vwap":2047},"2020-10-05",12.465,59,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2020-10-02",12.435,0.1041,0.84,3,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2058,"change":2059,"percent_change":1209,"volume":1087,"transactions":9,"vwap":2058},"2020-10-01",12.25,12.3309,-0.0595,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":1801,"volume":2064,"transactions":9,"vwap":2062},"2020-09-30",12.3904,0.1954,11,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":543,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2020-09-29",12.195,0.41,26,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2073,"change":130,"percent_change":2074,"volume":452,"transactions":9,"vwap":2073},"2020-09-28",12.185,12.145,0.75,{"date":2076,"open":176,"high":2077,"low":176,"close":2077,"change":543,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2020-09-25",12.055,0.42,1002,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":1429,"volume":2084,"transactions":9,"vwap":2082},"2020-09-24",12.0050001,0.115,104,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2020-09-23",12.1479,11.89,-0.315,-2.58,1513,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":1116,"volume":2096,"transactions":9,"vwap":2094},"2020-09-22",12.205,0.0725,4,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2020-09-21",12.1325,-0.1106,-0.9,53,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":2108,"percent_change":1164,"volume":2109,"transactions":9,"vwap":2106},"2020-09-18",12.05,12.2431,12.04,-0.3058,8100,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2020-09-17",12.5236,12.5498,12.5489,-0.1033,-0.82,315,{"date":2119,"open":2120,"high":2120,"low":2120,"close":2120,"change":2121,"percent_change":1325,"volume":2122,"transactions":9,"vwap":2120},"2020-09-16",12.6522,-0.2194,119,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":1010,"percent_change":37,"volume":2127,"transactions":9,"vwap":2126},"2020-09-15",12.86,12.8716,129,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2020-09-14",12.27,12.7867,0.599,4.91,658,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2020-09-11",12.1877,0.2039,1.7,237,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2020-09-10",11.9838,-0.3641,-2.95,40,{"date":2148,"open":2149,"high":2149,"low":2149,"close":2149,"change":2150,"percent_change":888,"volume":2026,"transactions":9,"vwap":2149},"2020-09-09",12.3479,0.0274,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2020-09-08",12.3205,-0.2437,-1.94,80,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":2161,"percent_change":2003,"volume":2162,"transactions":9,"vwap":2160},"2020-09-04",12.09,12.5642,0.0292,904,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":1917,"transactions":9,"vwap":2165},"2020-09-03",12.535,-0.47,-3.61,{"date":2169,"open":2029,"high":2170,"low":2029,"close":2170,"change":260,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2020-09-02",13.0050001,-1.14,545,{"date":2174,"open":1868,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":374,"volume":2179,"transactions":9,"vwap":2177},"2020-09-01",13.1601,13.134,13.155,-0.0215,1840,{"date":2181,"open":1781,"high":1781,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2020-08-31",13.1687,13.1765,-0.1885,-1.41,1858,{"date":2188,"open":1849,"high":1849,"low":2189,"close":2189,"change":2190,"percent_change":115,"volume":1747,"transactions":9,"vwap":2189},"2020-08-28",13.365,0.047,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":537,"volume":2197,"transactions":9,"vwap":2195},"2020-08-27",13.267,13.33,13.318,-0.037,723,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2020-08-26",13.355,-0.0465,-0.35,6,{"date":2205,"open":1733,"high":1733,"low":2206,"close":2206,"change":2207,"percent_change":2208,"volume":545,"transactions":9,"vwap":2206},"2020-08-25",13.4015,-0.1532,-1.13,{"date":2210,"open":2211,"high":2211,"low":1721,"close":2212,"change":645,"percent_change":115,"volume":2213,"transactions":9,"vwap":2212},"2020-08-24",13.6099,13.5547,322,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2020-08-21",13.62,13.507,-0.199,-1.45,1103,{"date":2222,"open":1767,"high":2223,"low":1767,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2020-08-20",13.706,0.4822,3.65,198,{"date":2228,"open":1819,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2020-08-19",13.3201,13.2238,-0.2382,-1.77,361,{"date":2235,"open":2236,"high":1676,"low":1780,"close":1780,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1780},"2020-08-18",13.7429,-0.398,-2.87,303,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2020-08-17",13.3,13.86,0.0506,0.37,482,{"date":2248,"open":1666,"high":1666,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":1081,"transactions":9,"vwap":2249},"2020-08-14",13.8094,-0.1956,-1.4,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":712,"percent_change":712,"volume":712,"transactions":9,"vwap":2254},"2020-08-13",14.0050001,{"date":2256,"open":2257,"high":2257,"low":1064,"close":2254,"change":290,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2254},"2020-08-12",14.08,-0.39,946,{"date":2261,"open":2257,"high":2262,"low":2263,"close":2263,"change":2264,"percent_change":2019,"volume":2265,"transactions":9,"vwap":2263},"2020-08-11",14.1062,14.06,0.037,619,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":2036,"transactions":9,"vwap":2268},"2020-08-10",14.023,-0.0782,-0.55,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":327,"volume":1005,"transactions":9,"vwap":2274},"2020-08-07",14.04,14.1012,-0.0289,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2279,"change":2280,"percent_change":1671,"volume":2281,"transactions":9,"vwap":2279},"2020-08-06",14.0452,14.1301,0.053,527,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2285,"change":2286,"percent_change":950,"volume":2287,"transactions":9,"vwap":2285},"2020-08-05",14.0204,14.0771,0.1591,2829,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2020-08-04",13.94,13.918,-0.2604,-1.84,413,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":1354,"volume":2301,"transactions":9,"vwap":2299},"2020-08-03",14.27,14.0961,14.1784,0.2188,4334,{"date":2303,"open":1667,"high":2304,"low":1986,"close":2304,"change":2305,"percent_change":601,"volume":2306,"transactions":9,"vwap":2304},"2020-07-31",13.9596,-0.0179,1776,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":261,"volume":2313,"transactions":9,"vwap":2311},"2020-07-30",14.02,14.07,13.9775,-0.0853,276,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2317,"change":2319,"percent_change":1018,"volume":2294,"transactions":9,"vwap":2317},"2020-07-29",13.83,14.0628,13.8252,0.0997,{"date":2321,"open":2273,"high":2273,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2020-07-28",13.9631,0.0972,0.7,101,{"date":2327,"open":2316,"high":2328,"low":2316,"close":2328,"change":2329,"percent_change":2003,"volume":2330,"transactions":9,"vwap":2328},"2020-07-27",13.8659,0.0322,2739,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":223,"transactions":9,"vwap":2334},"2020-07-24",13.855,13.8337,-0.3392,-2.39,{"date":2338,"open":2339,"high":2339,"low":2340,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2020-07-23",14.54,14.1729,-0.7371,-4.94,535,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":506,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2020-07-22",14.91,-0.4,437,{"date":2350,"open":2351,"high":2351,"low":2351,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2020-07-21",14.97,0.6146,4.28,219,{"date":2356,"open":2357,"high":2357,"low":2357,"close":2357,"change":712,"percent_change":712,"volume":712,"transactions":9,"vwap":2357},"2020-07-20",14.3554,{"date":2359,"open":2360,"high":2360,"low":2357,"close":2357,"change":2361,"percent_change":1856,"volume":2362,"transactions":9,"vwap":2357},"2020-07-17",14.62,0.0393,4007,{"date":2364,"open":1659,"high":1659,"low":2365,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2020-07-16",14.3161,-0.112,-0.78,206,{"date":2370,"open":2371,"high":2371,"low":2371,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2020-07-15",14.4281,0.2765,1.95,235,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2020-07-14",14.1749,14.2001,14.1516,-0.298,-2.06,7691,{"date":2384,"open":2351,"high":1549,"low":2385,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2020-07-13",14.4496,-0.3014,-2.04,477,{"date":2390,"open":1591,"high":1591,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2020-07-10",14.751,-0.3093,-2.05,359,{"date":2396,"open":840,"high":840,"low":2397,"close":2398,"change":2399,"percent_change":281,"volume":2400,"transactions":9,"vwap":2398},"2020-07-09",14.88,15.0603,0.0043,4108,{"date":2402,"open":2403,"high":1015,"low":1145,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2020-07-08",15.0701,15.056,0.8022,5.63,4338,{"date":2409,"open":2410,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2020-07-07",14.4401,14.2538,-0.1612,-1.12,3081,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":2420,"percent_change":2421,"volume":1571,"transactions":9,"vwap":2419},"2020-07-06",14.4137,14.42,14.415,0.5012,3.6,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2020-07-02",14.01,14.0501,13.9138,0.4788,3.56,3748,{"date":2431,"open":2432,"high":2432,"low":1842,"close":1842,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":1842},"2020-07-01",13.5397,-0.0609,-0.45,180,{"date":2437,"open":2438,"high":2438,"low":2438,"close":2438,"change":2439,"percent_change":2440,"volume":2064,"transactions":9,"vwap":2438},"2020-06-30",13.4959,0.3365,2.56,{"date":2442,"open":2443,"high":2443,"low":2443,"close":2443,"change":2444,"percent_change":601,"volume":2203,"transactions":9,"vwap":2443},"2020-06-29",13.1594,-0.0174,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2020-06-26",13.56,13.1768,-0.6353,-4.6,979,{"date":2453,"open":2454,"high":2454,"low":2454,"close":2454,"change":2455,"percent_change":2456,"volume":2096,"transactions":9,"vwap":2454},"2020-06-25",13.8121,0.2463,1.82,{"date":2458,"open":2459,"high":2459,"low":2459,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2020-06-24",13.5658,-0.1432,-1.04,17,{"date":2464,"open":2465,"high":2465,"low":2465,"close":2465,"change":2466,"percent_change":2258,"volume":2467,"transactions":9,"vwap":2465},"2020-06-23",13.709,-0.0533,94,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":524,"transactions":9,"vwap":2471},"2020-06-22",13.66,13.7623,-0.2356,-1.68,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2477,"change":2478,"percent_change":44,"volume":2479,"transactions":9,"vwap":2477},"2020-06-19",13.9489,13.9979,0.1201,422,{"date":2481,"open":2316,"high":2482,"low":2316,"close":2482,"change":2483,"percent_change":1655,"volume":2484,"transactions":9,"vwap":2482},"2020-06-18",13.8778,-0.0589,280,{"date":2486,"open":2487,"high":2487,"low":2487,"close":2487,"change":2488,"percent_change":1176,"volume":2489,"transactions":9,"vwap":2487},"2020-06-17",13.9367,0.1663,395,{"date":2491,"open":1991,"high":2492,"low":1991,"close":2493,"change":2494,"percent_change":2495,"volume":1695,"transactions":9,"vwap":2493},"2020-06-16",13.8,13.7704,0.3236,2.41,{"date":2497,"open":1054,"high":1054,"low":2498,"close":2498,"change":2499,"percent_change":2500,"volume":1702,"transactions":9,"vwap":2498},"2020-06-15",13.4468,-0.9532,-6.62,{"date":2502,"open":2503,"high":2503,"low":2503,"close":2503,"change":135,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2020-06-12",14.4,10.01,103,{"date":2507,"open":2508,"high":2508,"low":2508,"close":2508,"change":2509,"percent_change":2510,"volume":921,"transactions":9,"vwap":2508},"2020-06-11",13.09,-0.9505,-6.77,{"date":180,"open":2512,"high":2512,"low":2512,"close":2512,"change":712,"percent_change":712,"volume":2513,"transactions":9,"vwap":2512},14.0405,23]