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