[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEMG":3,"homepage-market-summary":30,"stock-historical-SEMG":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEMG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Suncoast Select Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0032,0.00091,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},28.34,28.3,28.36,28.24,28.4137,-0.0737,-0.26,6693.309,28.55,23.28,9612.037217752173,96,3145,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},8.1,905508,330510304.560083,140.78,"2019-07-01",[186,189,197,206,217,228,238,247,255,264,273,282,290,299,310,319,328,338,348,359,369,378,388,396,405,414,424,433,442,449,457,465,474,483,491,499,508,516,524,532,541,549,558,567,575,583,591,599,609,618,627,635,643,653,664,673,682,691,700,708,716,724,729,737,743,752,758,764,771,780,788,795,803,811,819,827,836,843,849,855,862,868,875,883,889,895,900,905,912,918,924,928,936,941,948,955,961,965,970,976,982,988,994,997,1004,1008,1015,1022,1028,1035,1039,1047,1053,1060,1067,1074,1081,1089,1093,1098,1103,1110,1118,1124,1132,1137,1144,1151,1159,1166,1171,1179,1187,1195,1202,1210,1217,1223,1230,1236,1243,1250,1257,1264,1270,1277,1284,1291,1298,1306,1311,1317,1323,1327,1333,1341,1347,1354,1360,1366,1371,1378,1385,1390,1396,1401,1407,1412,1416,1422,1428,1433,1439,1446,1450,1453,1457,1462,1467,1473,1478,1484,1487,1490,1495,1503,1509,1516,1523,1529,1535,1541,1545,1549,1553,1556,1558,1563,1570,1574,1577,1581,1586,1592,1597,1601,1607,1612,1616,1619,1625,1629,1634,1642,1646,1650,1654,1658,1664,1671,1675,1680,1686,1691,1694,1698,1703,1710,1713,1717,1722,1726,1732,1735,1742,1750,1755,1757,1763,1767,1775,1781,1786,1789,1795,1802,1808,1813,1818,1823,1829,1836,1843,1851,1858,1861,1869,1876,1881,1888,1893,1897,1905,1911,1916,1922,1926,1929,1934,1939,1944,1949,1953,1956,1959,1963,1967,1971,1975,1977,1980,1983,1988,1994,2000,2003,2007,2012,2016,2020,2025,2027,2031,2035,2041,2048,2055,2059,2067,2071,2077,2086,2093,2099,2106,2114,2121,2129,2135,2138,2146,2154,2161,2167,2170,2177,2184,2189,2195,2201,2207,2216,2222,2229,2236,2243,2247,2254,2262,2268,2275,2282,2287,2294,2301,2309,2318,2325,2329,2338,2346,2354,2362,2367,2371,2378,2384,2391,2398,2404,2407,2412,2420,2427,2433,2438,2441,2446,2452,2458,2463,2467,2471,2475,2477],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},46,28.3256,{"date":40,"open":190,"high":25,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},28.46,28.3701,0.1121,0.4,2500.519,55,28.4804,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",28,28.3016,0.3215,1.15,2220.055358,31,28.1177,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",28.02,28.045,27.93,27.9801,0.2149,0.77,2579.294,30,28.0119,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",27.79,27.8,27.675,27.7652,0.1002,0.36,9017.196,108,27.7181,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",27.75,27.88,27.665,-0.0264,-0.1,1822.164,51,27.775,{"date":239,"open":230,"high":230,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",27.63,27.6914,0.0445,0.16,4049,35,27.6959,{"date":248,"open":249,"high":249,"low":240,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":245,"vwap":254},"2026-09-28",27.74,27.6469,-0.1008,-0.36,2296.163,27.6888,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",27.5999,27.7477,0.1477,0.54,1506.826,41,27.6722,{"date":265,"open":266,"high":240,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",27.51,27.6,0.09,0.33,6672.2371,54,27.5306,{"date":274,"open":275,"high":276,"low":266,"close":266,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",27.58,27.6149,-0.27,-0.97,8017.84,58,27.5699,{"date":283,"open":231,"high":284,"low":285,"close":285,"change":286,"percent_change":160,"volume":287,"transactions":288,"vwap":289},"2026-09-22",27.92,27.78,-0.0658,8736.424,69,27.8444,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":262,"vwap":298},"2026-09-21",27.61,27.85,27.8458,0.4884,1.79,2559.298,27.7456,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",27.36,27.37,27.2801,27.3574,0.0713,0.26,8952.35,48,27.3135,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":245,"vwap":318},"2026-09-17",27.25,27.2861,27.225,0.2445,0.9,2831.488451,27.2471,{"date":320,"open":314,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",27.26,27.0416,-0.1184,-0.44,3854.2,63,27.2338,{"date":329,"open":330,"high":331,"low":332,"close":330,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",27.16,27.18,27.125,-0.15,-0.55,15386.196,130,27.1528,{"date":339,"open":321,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",27.33,27.17,27.31,-0.025,-0.09,6721.007,118,27.2952,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",27.34,27.39,27.3101,27.335,0.25,0.92,8518,66,27.3606,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":326,"vwap":368},"2026-09-10",27.12,27.14,27.08,27.085,-0.175,-0.64,3239.984,27.1139,{"date":370,"open":371,"high":372,"low":373,"close":321,"change":374,"percent_change":170,"volume":375,"transactions":376,"vwap":377},"2026-09-09",27.28,27.29,27.235,-0.19,5375.011,49,27.2691,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",27.55,27.44,27.45,-0.34,-1.22,27205.173,82,27.4847,{"date":389,"open":390,"high":284,"low":391,"close":219,"change":392,"percent_change":165,"volume":393,"transactions":394,"vwap":395},"2026-09-04",27.895,27.76,-0.07,9215,42,27.8767,{"date":397,"open":398,"high":284,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",27.69,27.86,0.235,0.85,3775.308,47,27.84,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":280,"vwap":413},"2026-09-02",27.67,27.7,27.625,0.065,0.24,3895.052,27.6589,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",27.53,27.62,27.56,-0.1498,-0.54,7969.014,50,27.5495,{"date":425,"open":426,"high":427,"low":408,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":236,"vwap":432},"2026-08-31",27.715,27.72,27.7098,-0.2452,-0.88,1534.862,27.7103,{"date":434,"open":199,"high":435,"low":284,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",28.165,27.955,0.0415,0.15,16336.507988,70,28.003,{"date":443,"open":230,"high":444,"low":230,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":204,"vwap":448},"2026-08-27",27.9135,0.2735,0.99,1221.808,27.8367,{"date":450,"open":230,"high":230,"low":292,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",27.64,-0.0777,-0.28,2882.014,38,27.6644,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":199,"vwap":464},"2026-08-25",27.65,27.7177,0.0845,0.31,1721.524,27.6566,{"date":466,"open":467,"high":407,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",27.57,27.6332,0.0378,0.14,1356.708,36,27.6178,{"date":475,"open":476,"high":451,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",27.59,27.5954,0.1573,0.57,13444.202544,73,27.6139,{"date":484,"open":380,"high":476,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",27.4381,-0.1826,-0.66,2930.689,40,27.502,{"date":492,"open":249,"high":230,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",27.6207,-0.0163,-0.06,2225.071,32,27.7204,{"date":500,"open":409,"high":501,"low":409,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",27.68,27.637,-0.1433,-0.52,1359,33,27.6454,{"date":509,"open":284,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":455,"vwap":515},"2026-08-17",27.94,27.7803,-0.1885,-0.67,2775.035248,27.8636,{"date":517,"open":208,"high":518,"low":519,"close":520,"change":521,"percent_change":83,"volume":522,"transactions":394,"vwap":523},"2026-08-14",28.04,27.95,27.9688,-0.2224,13086.916,27.9641,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":260,"volume":530,"transactions":199,"vwap":531},"2026-08-13",28.245,28.13,28.1912,0.1513,1015,28.1703,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":245,"vwap":540},"2026-08-12",28.11,28.12,28.0399,-0.0463,-0.16,2660,28.0907,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":506,"vwap":548},"2026-08-11",28.35,28.0862,-0.1138,-0.4,2238,28.2909,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":403,"vwap":557},"2026-08-10",28.295,28.14,28.2,0.019,0.07,4243,28.187,{"date":559,"open":534,"high":560,"low":534,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",28.25,28.181,0.2051,0.73,5690.597426,39,28.2125,{"date":568,"open":518,"high":518,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":506,"vwap":574},"2026-08-06",27.87,27.9759,0.0225,0.08,4396.076,27.9708,{"date":576,"open":577,"high":20,"low":293,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":280,"vwap":582},"2026-08-05",28.17,27.9534,0.0542,0.19,9407.382,27.9916,{"date":584,"open":275,"high":585,"low":275,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":472,"vwap":590},"2026-08-04",27.9786,27.8992,0.3083,1.12,4579,27.8423,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":187,"vwap":598},"2026-08-03",27.32,27.5909,0.3875,1.42,2770.573968,27.4643,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",26.89,27.2034,26.79,0.2834,1.05,11453.305,86,26.9635,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":245,"vwap":617},"2026-07-30",26.81,26.92,26.72,0.3041,1.14,76952.236,26.8684,{"date":619,"open":613,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",26.9,26.6159,-0.2269,-0.85,2485,43,26.7306,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":446,"volume":633,"transactions":489,"vwap":634},"2026-07-28",26.61,26.88,26.8428,0.2628,5241,26.8152,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":572,"percent_change":640,"volume":641,"transactions":262,"vwap":642},"2026-07-27",26.68,26.5104,26.58,0.3,3413,26.5798,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-24",26.4,26.605,26.5,0.1317,0.5,3479.058,53,26.518,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",26.41,26.428,26.3,26.3683,-0.3699,-1.38,2134,27,26.358,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":308,"vwap":672},"2026-07-22",26.725,26.87,26.7382,-0.1603,-0.6,4456,26.7935,{"date":674,"open":675,"high":676,"low":630,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":625,"vwap":681},"2026-07-21",26.8827,26.915,26.8985,0.0274,0.1,2006.183,26.8927,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":280,"vwap":690},"2026-07-20",26.93,27.02,26.8711,0.003,0.01,4343,26.96,{"date":692,"open":693,"high":684,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":497,"vwap":699},"2026-07-17",26.9198,26.8399,26.8681,-0.3416,-1.26,1494.28,26.8922,{"date":701,"open":302,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":497,"vwap":707},"2026-07-16",27.38,27.2097,-0.0803,-0.29,2623.541,27.3476,{"date":709,"open":710,"high":372,"low":710,"close":372,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",27.13,0.2638,0.98,8670.614,74,27.2111,{"date":717,"open":662,"high":718,"low":719,"close":718,"change":720,"percent_change":679,"volume":721,"transactions":722,"vwap":723},"2026-07-14",27.0262,26.97,0.0262,1953.105,21,26.988,{"date":725,"open":710,"high":710,"low":662,"close":662,"change":726,"percent_change":324,"volume":727,"transactions":187,"vwap":728},"2026-07-13",-0.118,5282.162,27.0676,{"date":730,"open":731,"high":732,"low":733,"close":732,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":732},"2026-07-10",26.99,27.118,26.98,0.198,0.74,2600,{"date":738,"open":739,"high":612,"low":739,"close":612,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":612},"2026-07-09",26.76,0.095,0.35,3400,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-08",26.7,26.83,26.63,26.825,0.015,0.06,3900,{"date":753,"open":746,"high":754,"low":755,"close":611,"change":756,"percent_change":333,"volume":757,"transactions":9,"vwap":611},"2026-07-07",26.86,26.78,-0.041,1700,{"date":759,"open":760,"high":630,"low":760,"close":761,"change":762,"percent_change":640,"volume":763,"transactions":9,"vwap":761},"2026-07-06",26.64,26.851,0.081,6200,{"date":765,"open":745,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2026-07-02",26.77,26.535,0.18,0.68,2700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-01",26.54,26.655,26.53,26.59,0.075,0.28,2300,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":177,"volume":787,"transactions":9,"vwap":785},"2026-06-30",26.38,26.52,26.35,26.515,0.262,4000,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",26.19,26.253,0.317,1.22,4900,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-26",25.7,26.01,25.936,0.246,0.96,8700,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":802,"transactions":9,"vwap":808},"2026-06-25",25.718,25.97,25.67,25.69,-0.169,-0.65,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":679,"volume":818,"transactions":9,"vwap":816},"2026-06-24",25.93,26.1,25.85,25.859,0.027,3000,{"date":820,"open":813,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",25.99,25.83,25.832,-0.245,-0.94,5900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",26.28,26.295,26.059999,26.077,-0.422,-1.59,4300,{"date":837,"open":838,"high":839,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-18",26.36,26.499,0.291,1.11,6100,{"date":844,"open":629,"high":747,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-17",26.208,-0.361,-1.36,4600,{"date":850,"open":773,"high":776,"low":773,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-16",26.569,-0.01,-0.04,2800,{"date":856,"open":783,"high":857,"low":783,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-15",26.66,26.579,0.463,1.77,3500,{"date":863,"open":790,"high":790,"low":831,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",26.116,0.028,0.11,6800,{"date":869,"open":813,"high":870,"low":871,"close":872,"change":873,"percent_change":46,"volume":874,"transactions":9,"vwap":872},"2026-06-11",26.16,25.74,26.087999,0.125,8500,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-10",26.24,26.37,25.963,-0.373,-1.42,6700,{"date":884,"open":629,"high":629,"low":885,"close":886,"change":887,"percent_change":679,"volume":888,"transactions":9,"vwap":886},"2026-06-09",25.935,26.336,0.026,20700,{"date":890,"open":878,"high":891,"low":892,"close":893,"change":894,"percent_change":853,"volume":861,"transactions":9,"vwap":893},"2026-06-08",26.44,26.29,26.31,-0.011,{"date":896,"open":747,"high":760,"low":897,"close":897,"change":898,"percent_change":899,"volume":736,"transactions":9,"vwap":897},"2026-06-05",26.321,-0.489,-1.82,{"date":901,"open":629,"high":902,"low":629,"close":611,"change":903,"percent_change":904,"volume":742,"transactions":9,"vwap":611},"2026-06-04",26.84,0.203,0.76,{"date":906,"open":907,"high":745,"low":908,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-03",26.67,26.607,-0.215,-0.8,38000,{"date":913,"open":719,"high":719,"low":914,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-02",26.822,-0.309,-1.14,3700,{"date":919,"open":920,"high":330,"low":731,"close":921,"change":922,"percent_change":923,"volume":861,"transactions":9,"vwap":921},"2026-06-01",27.07,27.131,0.214,0.8,{"date":925,"open":733,"high":733,"low":620,"close":926,"change":927,"percent_change":60,"volume":770,"transactions":9,"vwap":926},"2026-05-29",26.917,0.12,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-28",26.55,26.8,26.797,0.207,0.78,6300,{"date":937,"open":938,"high":629,"low":938,"close":776,"change":939,"percent_change":572,"volume":940,"transactions":9,"vwap":776},"2026-05-27",26.56,0.02,5000,{"date":942,"open":943,"high":637,"low":767,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-26",26.65,26.57,-0.03,-0.11,4200,{"date":949,"open":950,"high":950,"low":938,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-22",26.71,26.6,0.057,0.21,9100,{"date":956,"open":957,"high":629,"low":957,"close":958,"change":959,"percent_change":960,"volume":818,"transactions":9,"vwap":958},"2026-05-21",26.47,26.543,-0.267,-1,{"date":962,"open":629,"high":611,"low":629,"close":611,"change":243,"percent_change":963,"volume":964,"transactions":9,"vwap":611},"2026-05-20",0.6,4500,{"date":966,"open":967,"high":967,"low":629,"close":943,"change":453,"percent_change":968,"volume":969,"transactions":9,"vwap":943},"2026-05-19",26.82,-1.04,13000,{"date":971,"open":972,"high":972,"low":967,"close":684,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":684},"2026-05-18",27.030001,0.149,0.56,12700,{"date":977,"open":978,"high":612,"low":978,"close":979,"change":980,"percent_change":383,"volume":981,"transactions":9,"vwap":979},"2026-05-15",26.75,26.781,-0.091,6600,{"date":983,"open":943,"high":630,"low":943,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-14",26.872,0.312,1.17,12100,{"date":989,"open":878,"high":646,"low":990,"close":938,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":938},"2026-05-13",26.33,0.138,0.52,6500,{"date":995,"open":645,"high":996,"low":990,"close":996,"change":572,"percent_change":640,"volume":861,"transactions":9,"vwap":996},"2026-05-12",26.422,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":757,"transactions":9,"vwap":1001},"2026-05-11",26.46,26.48,26.342,-0.109,-0.41,{"date":1005,"open":775,"high":775,"low":891,"close":1006,"change":392,"percent_change":23,"volume":1007,"transactions":9,"vwap":1006},"2026-05-08",26.451,2200,{"date":1009,"open":639,"high":747,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-07",26.431,26.521,0.181,0.69,3300,{"date":1016,"open":877,"high":784,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-06",26.225,26.34,0.231,0.88,5800,{"date":1023,"open":790,"high":790,"low":1024,"close":1025,"change":1026,"percent_change":945,"volume":1027,"transactions":9,"vwap":1025},"2026-05-05",26.09,26.109,-0.009,4400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":546,"volume":981,"transactions":9,"vwap":1033},"2026-05-04",26.21,26.27,26.084999,26.118,-0.105,{"date":1036,"open":990,"high":655,"low":1037,"close":1037,"change":939,"percent_change":572,"volume":1038,"transactions":9,"vwap":1037},"2026-05-01",26.223,10200,{"date":1040,"open":1041,"high":877,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-30",26.115,25.86,26.203,0.114,0.44,9400,{"date":1048,"open":814,"high":1049,"low":1050,"close":1051,"change":865,"percent_change":866,"volume":1052,"transactions":9,"vwap":1051},"2026-04-29",26.15,26.040001,26.089001,6900,{"date":1054,"open":1055,"high":1055,"low":798,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-28",26.13,26.061001,-0.119,-0.45,15800,{"date":1061,"open":1062,"high":1063,"low":831,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-27",26.08,26.18,0.165,0.63,80900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":401,"volume":1073,"transactions":9,"vwap":1070},"2026-04-24",25.79,26.014999,25.72,0.22,7300,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":697,"volume":1080,"transactions":9,"vwap":1078},"2026-04-23",26,25.59,25.795,-0.329,7800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1084},"2026-04-22",26.07,26.124,26.049999,0.242,0.94,1800,{"date":1090,"open":870,"high":870,"low":1091,"close":1091,"change":809,"percent_change":810,"volume":1092,"transactions":9,"vwap":1091},"2026-04-21",25.882,3100,{"date":1094,"open":870,"high":870,"low":1095,"close":1096,"change":1097,"percent_change":324,"volume":770,"transactions":9,"vwap":1096},"2026-04-20",26.02,26.051001,-0.116,{"date":1099,"open":1083,"high":1063,"low":1085,"close":1100,"change":792,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-17",26.167,1.23,10900,{"date":1104,"open":1105,"high":1106,"low":1107,"close":815,"change":1108,"percent_change":580,"volume":1109,"transactions":9,"vwap":815},"2026-04-16",25.875,25.88,25.76,0.049,14900,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-15",25.63,25.81,25.801,0.398,1.57,16900,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":202,"volume":1080,"transactions":9,"vwap":1122},"2026-04-14",25.21,25.46,25.403,0.289,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1127},"2026-04-13",24.75,25.114,24.74,0.324,1.31,53900,{"date":1133,"open":1134,"high":1134,"low":1128,"close":1135,"change":344,"percent_change":252,"volume":1136,"transactions":9,"vwap":1135},"2026-04-10",24.87,24.79,25300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":852,"percent_change":853,"volume":1143,"transactions":9,"vwap":1142},"2026-04-09",24.72,24.89,24.622,24.88,12300,{"date":1145,"open":1142,"high":1146,"low":1147,"close":1140,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1140},"2026-04-08",24.955,24.84,0.574,2.36,21200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1154},"2026-04-07",24.19,24.316,24.14,0.008,0.03,42700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":555,"volume":867,"transactions":9,"vwap":1164},"2026-04-06",24.26,24.31,24.235,24.308,0.018,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":410,"percent_change":1170,"volume":867,"transactions":9,"vwap":1169},"2026-04-02",24.059999,24.29,0.27,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1092,"transactions":9,"vwap":1176},"2026-04-01",24.2,24.34,24.144,24.225,0.155,0.64,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1182,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1182},"2026-03-31",23.74,24.07,23.6,0.682,2.92,15200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-30",23.4,23.54,23.388,0.086,0.37,15100,{"date":1196,"open":1197,"high":1197,"low":26,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-27",23.55,23.302,-0.523,-2.2,9200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",24.12,24.18,23.825,-0.425,-1.75,7100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1212,"change":679,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1212},"2026-03-25",24.25,24.305,24.17,0.41,2400,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":834,"volume":1222,"transactions":9,"vwap":1220},"2026-03-24",24.395,24.15,-0.389,7200,{"date":1224,"open":1225,"high":1126,"low":1226,"close":1227,"change":1228,"percent_change":316,"volume":1229,"transactions":9,"vwap":1227},"2026-03-23",24.69,24.53,24.539,0.219,24100,{"date":1231,"open":1232,"high":1233,"low":1213,"close":1234,"change":915,"percent_change":1235,"volume":981,"transactions":9,"vwap":1234},"2026-03-20",24.43,24.48,24.32,-1.25,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":383,"volume":947,"transactions":9,"vwap":1241},"2026-03-19",24.65,24.71,24.56,24.629,-0.084,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-18",24.931,24.713,-0.406,-1.62,1600,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-17",25.26,25.119,0.013,0.05,4800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":779,"transactions":9,"vwap":1261},"2026-03-16",25.14,25.07,25.106,0.295,1.19,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":809,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-13",24.95,24.811,-0.68,5400,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-12",25.19,24.98,-0.353,-1.39,14200,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":420,"volume":1283,"transactions":9,"vwap":1281},"2026-03-11",25.47,25.23,25.333,-0.137,8200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1279,"change":538,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1279},"2026-03-10",25.53,25.64,25.37,-0.62,35700,{"date":1292,"open":1293,"high":1112,"low":1294,"close":1112,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1112},"2026-03-09",25.204,25.09,0.2,0.79,181200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":67,"volume":1305,"transactions":9,"vwap":1303},"2026-03-06",25.425,25.5,25.42,25.43,-0.184,5600,{"date":1307,"open":1112,"high":1112,"low":1303,"close":1308,"change":1309,"percent_change":-6,"volume":1310,"transactions":9,"vwap":1308},"2026-03-05",25.614,-0.001,28100,{"date":1312,"open":1313,"high":1071,"low":1314,"close":1314,"change":1315,"percent_change":1045,"volume":1316,"transactions":9,"vwap":1314},"2026-03-04",25.66,25.615,0.112,34500,{"date":1318,"open":1280,"high":1286,"low":1319,"close":1320,"change":1321,"percent_change":103,"volume":1322,"transactions":9,"vwap":1320},"2026-03-03",25.105,25.503,-0.078,5200,{"date":1324,"open":1120,"high":1313,"low":1120,"close":1325,"change":1326,"percent_change":768,"volume":794,"transactions":9,"vwap":1325},"2026-03-02",25.581,0.045,{"date":1328,"open":1279,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":1332,"volume":964,"transactions":9,"vwap":1329},"2026-02-27",25.536,25.4,-0.034,-0.13,{"date":1334,"open":1121,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-26",25.6,25.44,25.57,-0.097,-0.38,2900,{"date":1342,"open":1301,"high":1343,"low":1301,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-25",25.667,0.348,1.37,12000,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":769,"volume":1353,"transactions":9,"vwap":1351},"2026-02-24",25.17,25.33,25.319,0.171,8000,{"date":1355,"open":1356,"high":1356,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":1007,"transactions":9,"vwap":1357},"2026-02-23",25.55,25.148,-0.391,-1.53,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1363,"change":1365,"percent_change":355,"volume":842,"transactions":9,"vwap":1363},"2026-02-20",25.525,25.539,25.48,0.234,{"date":1367,"open":1368,"high":1368,"low":1280,"close":1369,"change":1370,"percent_change":67,"volume":848,"transactions":9,"vwap":1369},"2026-02-19",25.32,25.305,-0.183,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":751,"transactions":9,"vwap":1375},"2026-02-18",25.36,25.54,25.488,0.208,0.82,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":411,"volume":763,"transactions":9,"vwap":1383},"2026-02-17",25.205,25.355,25.138,25.28,0.061,{"date":1386,"open":1387,"high":1303,"low":1388,"close":1388,"change":1389,"percent_change":128,"volume":842,"transactions":9,"vwap":1388},"2026-02-13",25.27,25.219,-0.146,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1256,"transactions":9,"vwap":1393},"2026-02-12",25.82,25.365,-0.396,-1.54,{"date":1397,"open":1398,"high":1398,"low":871,"close":1399,"change":1400,"percent_change":504,"volume":1201,"transactions":9,"vwap":1399},"2026-02-11",25.92,25.761,-0.135,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":170,"volume":1209,"transactions":9,"vwap":1405},"2026-02-10",26.11,26.125,25.896,-0.179,{"date":1408,"open":798,"high":1030,"low":798,"close":1409,"change":1410,"percent_change":1255,"volume":1411,"transactions":9,"vwap":1409},"2026-02-09",26.075001,0.014,7500,{"date":1413,"open":1042,"high":1056,"low":1042,"close":1056,"change":1414,"percent_change":1415,"volume":779,"transactions":9,"vwap":1056},"2026-02-06",0.311,1.21,{"date":1417,"open":1418,"high":1418,"low":871,"close":1419,"change":1420,"percent_change":1268,"volume":1421,"transactions":9,"vwap":1419},"2026-02-05",25.96,25.75,-0.176,3800,{"date":1423,"open":799,"high":1076,"low":1424,"close":1425,"change":1426,"percent_change":252,"volume":1427,"transactions":9,"vwap":1425},"2026-02-04",25.8,25.926,-0.094,10800,{"date":1429,"open":1430,"high":892,"low":1431,"close":1095,"change":513,"percent_change":1432,"volume":751,"transactions":9,"vwap":1095},"2026-02-03",26.285,25.98,-2.51,{"date":1434,"open":637,"high":739,"low":637,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-02-02",26.69,0.187,0.71,4100,{"date":1440,"open":1441,"high":1441,"low":1000,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-30",26.62,26.503,-0.148,-0.56,5500,{"date":1447,"open":957,"high":1448,"low":957,"close":1448,"change":1449,"percent_change":504,"volume":1340,"transactions":9,"vwap":1448},"2026-01-29",26.651,-0.139,{"date":1451,"open":611,"high":754,"low":978,"close":603,"change":1452,"percent_change":374,"volume":940,"transactions":9,"vwap":603},"2026-01-28",-0.051,{"date":1454,"open":902,"high":620,"low":902,"close":1455,"change":1456,"percent_change":354,"volume":1092,"transactions":9,"vwap":1455},"2026-01-27",26.841,0.066,{"date":1458,"open":1459,"high":611,"low":745,"close":1460,"change":1461,"percent_change":1013,"volume":1209,"transactions":9,"vwap":1460},"2026-01-26",26.711,26.775,0.184,{"date":1463,"open":1464,"high":1464,"low":776,"close":1465,"change":688,"percent_change":1466,"volume":947,"transactions":9,"vwap":1465},"2026-01-23",26.658,26.591,0.04,{"date":1468,"open":775,"high":747,"low":775,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-01-22",26.581,0.177,0.67,21400,{"date":1474,"open":1475,"high":957,"low":657,"close":1476,"change":1365,"percent_change":1477,"volume":1421,"transactions":9,"vwap":1476},"2026-01-21",26.345,26.404,0.89,{"date":1479,"open":990,"high":891,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-01-20",26.17,-0.612,-2.29,10700,{"date":1485,"open":611,"high":601,"low":1486,"close":1486,"change":1321,"percent_change":705,"volume":1340,"transactions":9,"vwap":1486},"2026-01-16",26.782,{"date":1488,"open":1489,"high":1489,"low":931,"close":754,"change":148,"percent_change":392,"volume":975,"transactions":9,"vwap":754},"2026-01-15",27.0049992,{"date":1491,"open":637,"high":630,"low":907,"close":630,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":630},"2026-01-14",-0.242,-0.89,7000,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-13",27.43,27.121,27.122,-0.321,-1.17,2500,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":453,"volume":1216,"transactions":9,"vwap":1507},"2026-01-12",27.355,27.46,27.443,-0.077,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1157,"percent_change":866,"volume":1515,"transactions":9,"vwap":1514},"2026-01-09",27.5,27.559,27.464,27.52,4700,{"date":1517,"open":1514,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":383,"volume":1522,"transactions":9,"vwap":1520},"2026-01-08",27.54,27.41,27.49,-0.095,5100,{"date":1524,"open":1525,"high":1526,"low":418,"close":1527,"change":1528,"percent_change":649,"volume":1021,"transactions":9,"vwap":1527},"2026-01-07",27.584,27.679,27.585,0.137,{"date":1530,"open":312,"high":1531,"low":312,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-01-06",27.448,0.258,0.95,153000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1539,"change":1157,"percent_change":866,"volume":1540,"transactions":9,"vwap":1539},"2026-01-05",27.2,27.3,27.19,7900,{"date":1542,"open":381,"high":381,"low":1543,"close":330,"change":160,"percent_change":430,"volume":1544,"transactions":9,"vwap":330},"2026-01-02",27.1,31200,{"date":1546,"open":476,"high":476,"low":1547,"close":1547,"change":374,"percent_change":170,"volume":1548,"transactions":9,"vwap":1547},"2025-12-31",27.4,1300,{"date":1550,"open":1551,"high":240,"low":418,"close":476,"change":688,"percent_change":1466,"volume":1552,"transactions":9,"vwap":476},"2025-12-30",27.577,3200,{"date":1554,"open":240,"high":240,"low":266,"close":275,"change":853,"percent_change":1555,"volume":1515,"transactions":9,"vwap":275},"2025-12-29",-0.14,{"date":1557,"open":285,"high":219,"low":417,"close":417,"change":945,"percent_change":946,"volume":1340,"transactions":9,"vwap":417},"2025-12-26",{"date":1559,"open":476,"high":459,"low":1527,"close":459,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":459},"2025-12-24",0.087,0.32,15500,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1215,"volume":1569,"transactions":9,"vwap":1567},"2025-12-23",27.447,27.575,27.563,0.113,9300,{"date":1571,"open":1519,"high":382,"low":302,"close":382,"change":243,"percent_change":1572,"volume":1573,"transactions":9,"vwap":382},"2025-12-22",0.59,19200,{"date":1575,"open":1576,"high":372,"low":1576,"close":372,"change":354,"percent_change":355,"volume":1216,"transactions":9,"vwap":372},"2025-12-19",27.194,{"date":1578,"open":662,"high":710,"low":684,"close":1579,"change":462,"percent_change":1580,"volume":1438,"transactions":9,"vwap":1579},"2025-12-18",27.040001,1.16,{"date":1582,"open":1543,"high":1543,"low":1583,"close":1583,"change":1584,"percent_change":881,"volume":1585,"transactions":9,"vwap":1583},"2025-12-17",26.73,-0.384,19000,{"date":1587,"open":920,"high":1588,"low":685,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-16",27.114,-0.056,-0.21,2100,{"date":1593,"open":1594,"high":1594,"low":1595,"close":341,"change":688,"percent_change":1466,"volume":1596,"transactions":9,"vwap":341},"2025-12-15",27.204,27.105,13900,{"date":1598,"open":362,"high":321,"low":362,"close":330,"change":1599,"percent_change":1600,"volume":763,"transactions":9,"vwap":330},"2025-12-12",-0.222,-0.81,{"date":1602,"open":1603,"high":1604,"low":331,"close":1604,"change":1605,"percent_change":1193,"volume":1606,"transactions":9,"vwap":1604},"2025-12-11",27.21,27.382,0.102,11100,{"date":1608,"open":1609,"high":593,"low":1610,"close":371,"change":1611,"percent_change":46,"volume":1445,"transactions":9,"vwap":371},"2025-12-10",27.11,27.097,0.13,{"date":1613,"open":330,"high":1539,"low":1614,"close":1614,"change":495,"percent_change":1615,"volume":736,"transactions":9,"vwap":1614},"2025-12-09",27.15,-0.22,{"date":1617,"open":301,"high":301,"low":361,"close":1603,"change":1282,"percent_change":1618,"volume":1222,"transactions":9,"vwap":1603},"2025-12-08",-0.5,{"date":1620,"open":340,"high":1621,"low":340,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-05",27.347,0.227,0.84,400,{"date":1626,"open":1627,"high":361,"low":1628,"close":361,"change":866,"percent_change":1215,"volume":1411,"transactions":9,"vwap":361},"2025-12-04",27.077,27.013,{"date":1630,"open":662,"high":1595,"low":731,"close":1631,"change":1632,"percent_change":1633,"volume":981,"transactions":9,"vwap":1631},"2025-12-03",27.01,-0.061,-0.23,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-02",27.086,27.176,27.070999,0.117,0.43,20900,{"date":1643,"open":972,"high":1543,"low":1644,"close":1644,"change":1645,"percent_change":83,"volume":854,"transactions":9,"vwap":1644},"2025-12-01",26.954,-0.216,{"date":1647,"open":330,"high":1648,"low":361,"close":341,"change":1649,"percent_change":953,"volume":1494,"transactions":9,"vwap":341},"2025-11-28",27.295,0.056,{"date":1651,"open":1652,"high":710,"low":1652,"close":1588,"change":1653,"percent_change":234,"volume":178,"transactions":9,"vwap":1588},"2025-11-26",27.09,-0.026,{"date":1655,"open":601,"high":362,"low":601,"close":362,"change":354,"percent_change":1656,"volume":1657,"transactions":9,"vwap":362},"2025-11-25",0.93,11400,{"date":1659,"open":1660,"high":601,"low":1660,"close":601,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":601},"2025-11-24",26.755,0.459,1.74,23100,{"date":1665,"open":1666,"high":1441,"low":1667,"close":1010,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1010},"2025-11-21",26.265,26.216,0.411,1.58,13700,{"date":1672,"open":931,"high":754,"low":798,"close":1095,"change":1339,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1095},"2025-11-20",-1.44,12800,{"date":1676,"open":1677,"high":938,"low":1678,"close":645,"change":470,"percent_change":1679,"volume":1346,"transactions":9,"vwap":645},"2025-11-19",26.32,26.306,0.53,{"date":1681,"open":1682,"high":1683,"low":1480,"close":1684,"change":374,"percent_change":67,"volume":1685,"transactions":9,"vwap":1684},"2025-11-18",26.39,26.391,26.26,11800,{"date":1687,"open":611,"high":611,"low":645,"close":1688,"change":1615,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-17",26.45,-0.82,11300,{"date":1692,"open":1000,"high":1693,"low":1000,"close":907,"change":945,"percent_change":946,"volume":1540,"transactions":9,"vwap":907},"2025-11-14",26.833,{"date":1695,"open":731,"high":731,"low":1435,"close":745,"change":1696,"percent_change":1697,"volume":1027,"transactions":9,"vwap":745},"2025-11-13",-0.43,-1.58,{"date":1699,"open":1700,"high":710,"low":731,"close":710,"change":1701,"percent_change":1702,"volume":1021,"transactions":9,"vwap":710},"2025-11-12",27.113,0.063,0.23,{"date":1704,"open":612,"high":363,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-11",26.905,27.066999,0.077,0.29,5300,{"date":1711,"open":1486,"high":685,"low":755,"close":731,"change":1640,"percent_change":1712,"volume":178,"transactions":9,"vwap":731},"2025-11-10",1.62,{"date":1714,"open":1715,"high":938,"low":829,"close":938,"change":1716,"percent_change":103,"volume":1427,"transactions":9,"vwap":938},"2025-11-07",26.51,-0.08,{"date":1718,"open":745,"high":613,"low":775,"close":760,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":760},"2025-11-06",11.62,77.36,13500,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1725,"volume":1725,"transactions":9,"vwap":1724},"2019-12-05",15.02,0,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1724,"change":1725,"percent_change":1725,"volume":1731,"transactions":9,"vwap":1724},"2019-12-04",15.09,15.16,14.96,37539247,{"date":1733,"open":1728,"high":1729,"low":1730,"close":1724,"change":853,"percent_change":277,"volume":1734,"transactions":9,"vwap":1724},"2019-12-03",37853544,{"date":1736,"open":1737,"high":1738,"low":73,"close":1739,"change":538,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2019-12-02",15.08,15.24,15.06,-1.05,5324966,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":333,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2019-12-01",15.42,15.46,15.2,15.22,-0.98,2083452,{"date":1751,"open":1752,"high":1745,"low":1752,"close":1753,"change":1725,"percent_change":1725,"volume":1754,"transactions":9,"vwap":1753},"2019-11-29",15.29,15.37,821698,{"date":1756,"open":1752,"high":1745,"low":1752,"close":1753,"change":945,"percent_change":374,"volume":1754,"transactions":9,"vwap":1753},"2019-11-28",{"date":1758,"open":1759,"high":1759,"low":1760,"close":1761,"change":1725,"percent_change":1725,"volume":1762,"transactions":9,"vwap":1761},"2019-11-27",15.51,15.25,15.4,823825,{"date":1764,"open":1759,"high":1759,"low":1760,"close":1761,"change":1765,"percent_change":118,"volume":1766,"transactions":9,"vwap":1761},"2019-11-26",-0.05,824949,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1590,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2019-11-25",15.62,15.67,15.41,15.45,-1.34,2064962,{"date":1776,"open":1761,"high":1777,"low":1761,"close":1778,"change":1295,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2019-11-24",15.73,15.66,1.29,1747077,{"date":1782,"open":1783,"high":1759,"low":1784,"close":1745,"change":1725,"percent_change":1725,"volume":1785,"transactions":9,"vwap":1745},"2019-11-22",15.48,15.3,876190,{"date":1787,"open":1783,"high":1759,"low":1784,"close":1745,"change":1466,"percent_change":306,"volume":1788,"transactions":9,"vwap":1745},"2019-11-21",1068254,{"date":1790,"open":1791,"high":1745,"low":73,"close":1744,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1744},"2019-11-20",15.04,0.42,2.8,2786770,{"date":1796,"open":1737,"high":1797,"low":1798,"close":1799,"change":945,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2019-11-19",15.12,14.93,15,-0.2,1019509,{"date":1803,"open":1799,"high":1804,"low":1805,"close":1806,"change":1157,"percent_change":1295,"volume":1807,"transactions":9,"vwap":1806},"2019-11-18",15.14,14.79,15.03,2056868,{"date":1809,"open":1804,"high":1747,"low":1810,"close":1799,"change":1800,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1799},"2019-11-17",14.95,-1.32,866621,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1746,"change":1725,"percent_change":1725,"volume":1817,"transactions":9,"vwap":1746},"2019-11-15",14.97,15.265,1574910,{"date":1819,"open":1815,"high":1820,"low":1815,"close":1746,"change":462,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1746},"2019-11-14",15.27,2.08,1578214,{"date":1824,"open":1825,"high":1730,"low":1826,"close":1827,"change":1466,"percent_change":1170,"volume":1828,"transactions":9,"vwap":1827},"2019-11-13",14.92,14.69,14.89,1625300,{"date":1830,"open":1831,"high":73,"low":1832,"close":1833,"change":97,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2019-11-12",14.98,14.59,14.85,-4.93,1873977,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1769,"change":453,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1769},"2019-11-11",15.93,16.030001,15.61,-1.76,4260248,{"date":1844,"open":1845,"high":1839,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2019-11-10",15.98,15.88,15.9,-0.17,-1.06,1783190,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1725,"percent_change":1725,"volume":1857,"transactions":9,"vwap":1856},"2019-11-08",15.95,16.105,15.79,16.07,1788625,{"date":1859,"open":1853,"high":1860,"low":1855,"close":1856,"change":1255,"percent_change":462,"volume":1857,"transactions":9,"vwap":1856},"2019-11-07",16.11,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":123,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2019-11-06",16.3,16.4,15.91,16.02,-0.74,1962773,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":23,"percent_change":834,"volume":1875,"transactions":9,"vwap":1874},"2019-11-05",16.36,16.37,16.09,16.14,1043847,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1864,"change":688,"percent_change":750,"volume":1880,"transactions":9,"vwap":1864},"2019-11-04",16.47,16.19,970159,{"date":1882,"open":1864,"high":1883,"low":1884,"close":1885,"change":268,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2019-11-03",16.51,16.29,16.39,0.55,812191,{"date":1889,"open":1890,"high":1872,"low":1891,"close":1863,"change":1725,"percent_change":1725,"volume":1892,"transactions":9,"vwap":1863},"2019-11-01",16.17,16.16,2449103,{"date":1894,"open":1890,"high":1872,"low":1891,"close":1863,"change":1295,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1863},"2019-10-31",1.24,2449205,{"date":1898,"open":1847,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2019-10-30",16.12,15.82,16.1,0.17,1.07,1765922,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1838,"change":1157,"percent_change":580,"volume":1910,"transactions":9,"vwap":1838},"2019-10-29",15.89,16.040001,15.84,3234800,{"date":1912,"open":1913,"high":1856,"low":1914,"close":1847,"change":1725,"percent_change":1725,"volume":1915,"transactions":9,"vwap":1847},"2019-10-28",15.85,15.83,1516517,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1847,"change":234,"percent_change":1289,"volume":1921,"transactions":9,"vwap":1847},"2019-10-27",16.059999,16.2,15.87,1129211,{"date":1923,"open":1865,"high":1891,"low":1865,"close":1924,"change":1725,"percent_change":1725,"volume":1925,"transactions":9,"vwap":1924},"2019-10-25",16,2811090,{"date":1927,"open":1865,"high":1891,"low":1865,"close":1924,"change":688,"percent_change":750,"volume":1928,"transactions":9,"vwap":1924},"2019-10-24",2819662,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":374,"percent_change":1501,"volume":1933,"transactions":9,"vwap":1932},"2019-10-23",16.24,15.99,876381,{"date":1935,"open":1891,"high":1936,"low":1908,"close":1937,"change":945,"percent_change":374,"volume":1938,"transactions":9,"vwap":1937},"2019-10-22",16.21,16.18,2591621,{"date":1940,"open":1941,"high":1885,"low":1937,"close":1936,"change":123,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1936},"2019-10-21",16.35,-0.73,966133,{"date":1945,"open":1871,"high":1885,"low":1946,"close":1947,"change":1466,"percent_change":354,"volume":1948,"transactions":9,"vwap":1947},"2019-10-20",16.23,16.33,1971158,{"date":1950,"open":1924,"high":1951,"low":1924,"close":1884,"change":1725,"percent_change":1725,"volume":1952,"transactions":9,"vwap":1884},"2019-10-18",16.32,2003826,{"date":1954,"open":1924,"high":1951,"low":1924,"close":1884,"change":1170,"percent_change":1955,"volume":1952,"transactions":9,"vwap":1884},"2019-10-17",1.69,{"date":1957,"open":1908,"high":1901,"low":1853,"close":1866,"change":1466,"percent_change":354,"volume":1958,"transactions":9,"vwap":1866},"2019-10-16",2006290,{"date":1960,"open":1920,"high":1961,"low":1920,"close":1845,"change":688,"percent_change":750,"volume":1962,"transactions":9,"vwap":1845},"2019-10-15",16.049999,1617588,{"date":1964,"open":1865,"high":1961,"low":1920,"close":1965,"change":939,"percent_change":1611,"volume":1966,"transactions":9,"vwap":1965},"2019-10-14",15.97,1902206,{"date":1968,"open":1969,"high":1866,"low":1914,"close":1853,"change":852,"percent_change":495,"volume":1970,"transactions":9,"vwap":1853},"2019-10-13",15.92,1256977,{"date":1972,"open":1891,"high":1937,"low":1973,"close":1973,"change":1725,"percent_change":1725,"volume":1974,"transactions":9,"vwap":1973},"2019-10-11",15.96,1650346,{"date":1976,"open":1891,"high":1937,"low":1973,"close":1973,"change":945,"percent_change":374,"volume":1974,"transactions":9,"vwap":1973},"2019-10-10",{"date":1978,"open":1900,"high":1839,"low":1900,"close":1932,"change":438,"percent_change":1533,"volume":1979,"transactions":9,"vwap":1932},"2019-10-09",1502316,{"date":1981,"open":1860,"high":1891,"low":1909,"close":1909,"change":344,"percent_change":1444,"volume":1982,"transactions":9,"vwap":1909},"2019-10-08",1446776,{"date":1984,"open":1937,"high":1985,"low":1838,"close":1838,"change":118,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1838},"2019-10-07",16.22,-1.97,1611125,{"date":1989,"open":1990,"high":1991,"low":1946,"close":1992,"change":1848,"percent_change":968,"volume":1993,"transactions":9,"vwap":1992},"2019-10-06",16.42,16.45,16.25,2565239,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1990,"change":1725,"percent_change":1725,"volume":1999,"transactions":9,"vwap":1990},"2019-10-04",16.28,16.6,16.26,3343800,{"date":2001,"open":1996,"high":1997,"low":1998,"close":1990,"change":243,"percent_change":712,"volume":2002,"transactions":9,"vwap":1990},"2019-10-03",3368082,{"date":2004,"open":1866,"high":1998,"low":1853,"close":1998,"change":1902,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1998},"2019-10-02",1.06,2732289,{"date":2008,"open":1863,"high":2009,"low":1961,"close":1873,"change":1633,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1873},"2019-10-01",16.31,-1.41,1593372,{"date":2013,"open":1941,"high":2014,"low":1884,"close":1951,"change":148,"percent_change":123,"volume":2015,"transactions":9,"vwap":1951},"2019-09-30",16.46,2025079,{"date":2017,"open":2018,"high":1991,"low":2009,"close":2018,"change":853,"percent_change":160,"volume":2019,"transactions":9,"vwap":2018},"2019-09-29",16.34,3321051,{"date":2021,"open":1951,"high":2022,"low":1863,"close":2023,"change":1725,"percent_change":1725,"volume":2024,"transactions":9,"vwap":2023},"2019-09-27",16.4199,16.38,2223024,{"date":2026,"open":1951,"high":1990,"low":1863,"close":2023,"change":148,"percent_change":123,"volume":2024,"transactions":9,"vwap":2023},"2019-09-26",{"date":2028,"open":2029,"high":1883,"low":1947,"close":1864,"change":946,"percent_change":513,"volume":2030,"transactions":9,"vwap":1864},"2019-09-25",16.49,898013,{"date":2032,"open":1991,"high":2033,"low":2018,"close":1883,"change":1466,"percent_change":411,"volume":2034,"transactions":9,"vwap":1883},"2019-09-24",16.52,2096453,{"date":2036,"open":2037,"high":2038,"low":2039,"close":1878,"change":160,"percent_change":1673,"volume":2040,"transactions":9,"vwap":1878},"2019-09-23",16.71,16.73,16.43,1942481,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2037,"change":234,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2037},"2019-09-22",16.78,16.84,16.67,-0.59,2550514,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1725,"percent_change":1725,"volume":2054,"transactions":9,"vwap":2053},"2019-09-20",16.76,16.87,16.7,16.81,4373503,{"date":2056,"open":2050,"high":2051,"low":2052,"close":2053,"change":927,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2053},"2019-09-19",0.72,4458518,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":866,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2019-09-18",16.63,16.8,16.61,16.69,0.66,6563881,{"date":2068,"open":2029,"high":2063,"low":2039,"close":2069,"change":866,"percent_change":1471,"volume":2070,"transactions":9,"vwap":2069},"2019-09-17",16.58,8135825,{"date":2072,"open":2073,"high":2074,"low":2023,"close":1878,"change":945,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1878},"2019-09-16",16.53,16.65,-0.18,12870173,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2019-09-15",16.64,17.1,16.48,16.5,6.22,60.51,34924440,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1725,"percent_change":1725,"volume":2092,"transactions":9,"vwap":2091},"2019-09-13",9.94,10.43,9.9179,10.28,1275726,{"date":2094,"open":2088,"high":2089,"low":2095,"close":2091,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2091},"2019-09-12",9.92,0.46,4.68,1276046,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":555,"percent_change":2057,"volume":2105,"transactions":9,"vwap":2104},"2019-09-11",9.53,9.87,9.46,9.82,1021387,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":470,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2019-09-10",9.72,9.79,9.39,9.75,1.46,969276,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2118,"change":306,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2019-09-09",9.38,9.88,9.61,2.78,1429387,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":1679,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2019-09-08",8.89,9.37,8.88,9.35,6.01,949562,{"date":2130,"open":2131,"high":2123,"low":2132,"close":2133,"change":1725,"percent_change":1725,"volume":2134,"transactions":9,"vwap":2133},"2019-09-06",8.64,8.52,8.82,465330,{"date":2136,"open":2131,"high":2123,"low":2132,"close":2133,"change":268,"percent_change":113,"volume":2137,"transactions":9,"vwap":2133},"2019-09-05",466706,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1295,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2019-09-04",8.63,8.97,8.56,8.73,2.34,698869,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":555,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2019-09-03",8.59,8.7,8.39,8.53,0.83,1546918,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":1339,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2019-09-02",8.68,8.26,8.46,-4.3,1567828,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2163,"change":1725,"percent_change":1725,"volume":2166,"transactions":9,"vwap":2163},"2019-08-30",8.84,8.91,8.67,1946265,{"date":2168,"open":2163,"high":2164,"low":2165,"close":2163,"change":1255,"percent_change":479,"volume":2169,"transactions":9,"vwap":2163},"2019-08-29",1946904,{"date":2171,"open":2172,"high":2173,"low":2140,"close":2174,"change":1611,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2019-08-28",8.74,8.96,8.79,1.5,1105864,{"date":2178,"open":2179,"high":2164,"low":2180,"close":2181,"change":60,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2019-08-27",8.3,8.21,8.66,5.48,1215871,{"date":2185,"open":2186,"high":2186,"low":180,"close":2180,"change":23,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2180},"2019-08-26",8.55,-3.07,2095888,{"date":2190,"open":2156,"high":2191,"low":2192,"close":2193,"change":1332,"percent_change":138,"volume":2194,"transactions":9,"vwap":2193},"2019-08-25",8.71,8.32,8.47,1102340,{"date":2196,"open":2197,"high":2198,"low":2148,"close":2199,"change":1725,"percent_change":1725,"volume":2200,"transactions":9,"vwap":2199},"2019-08-23",9.21,9.3381,8.6,1843319,{"date":2202,"open":2197,"high":2203,"low":2148,"close":2199,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2199},"2019-08-22",9.34,-0.9,-9.47,1843321,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2019-08-21",9.97,10.03,9.47,9.5,-0.47,-4.71,684955,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2209,"change":1157,"percent_change":640,"volume":2221,"transactions":9,"vwap":2209},"2019-08-20",10.13,10.21,9.95,939356,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2088,"change":768,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2088},"2019-08-19",9.7,10.01,9.69,1.84,912894,{"date":2230,"open":2231,"high":2232,"low":2116,"close":2233,"change":46,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2019-08-18",9.43,9.83,9.76,5.17,705495,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1725,"percent_change":1725,"volume":2242,"transactions":9,"vwap":2241},"2019-08-16",8.9,9.3,8.78,9.28,783029,{"date":2244,"open":2238,"high":2239,"low":2240,"close":2241,"change":1792,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2241},"2019-08-15",4.74,783069,{"date":2248,"open":2249,"high":2241,"low":2143,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2019-08-14",9.17,8.86,-0.46,-4.94,1386580,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":366,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2019-08-13",9.31,9.48,9.15,9.32,-6.43,1637904,{"date":2263,"open":2264,"high":2265,"low":2224,"close":2266,"change":853,"percent_change":546,"volume":2267,"transactions":9,"vwap":2266},"2019-08-12",9.89,10.14,9.96,1161067,{"date":2269,"open":2270,"high":2271,"low":2257,"close":2272,"change":1295,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2019-08-11",9.71,10.02,10,2.04,1183501,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1725,"percent_change":1725,"volume":2281,"transactions":9,"vwap":2280},"2019-08-09",10.72,10.7465,9.77,9.8,1556942,{"date":2283,"open":2277,"high":2284,"low":2279,"close":2280,"change":1740,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2280},"2019-08-08",10.75,-9.68,1562475,{"date":2288,"open":2277,"high":2289,"low":2290,"close":2291,"change":1072,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2019-08-07",10.95,10.63,10.85,2.07,830450,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2290,"change":1618,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2290},"2019-08-06",10.96,10.97,10.45,-4.49,1234535,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1611,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2019-08-05",11.09,11.3,10.8,11.13,1.18,932721,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2019-08-04",11.53,11.66,10.92,11,-0.78,-6.62,1064305,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1725,"percent_change":1725,"volume":2324,"transactions":9,"vwap":2323},"2019-08-02",12.14,12.24,11.63,11.78,525054,{"date":2326,"open":2320,"high":2321,"low":2322,"close":2323,"change":118,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2323},"2019-08-01",-2.64,528350,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2019-07-31",12.45,12.57,12.01,12.1,-0.57,-4.5,1239851,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1471,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2019-07-30",12.07,13.33,12.04,12.67,5.58,2262801,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1640,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2019-07-29",11.51,12.02,11.45,12,3.72,804995,{"date":2355,"open":2356,"high":2333,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2019-07-28",11.94,11.55,11.57,-0.37,-3.1,528725,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2356,"change":1725,"percent_change":1725,"volume":2366,"transactions":9,"vwap":2356},"2019-07-26",12.31,11.92,604209,{"date":2368,"open":2364,"high":2364,"low":2365,"close":2356,"change":118,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2356},"2019-07-25",-2.61,607867,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":555,"percent_change":479,"volume":2377,"transactions":9,"vwap":2376},"2019-07-24",12.29,12.32,11.95,12.26,988723,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2382,"change":269,"percent_change":2119,"volume":2383,"transactions":9,"vwap":2382},"2019-07-23",11.9,12.3,12.19,980798,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":495,"percent_change":1618,"volume":2390,"transactions":9,"vwap":2389},"2019-07-22",12.06,12.46,11.54,11.86,901345,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2365,"change":1611,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2365},"2019-07-21",11.82,11.97,11.6,1.1,662040,{"date":2399,"open":2400,"high":2375,"low":2401,"close":2402,"change":1725,"percent_change":1725,"volume":2403,"transactions":9,"vwap":2402},"2019-07-19",11.75,11.67,11.79,615746,{"date":2405,"open":2400,"high":2375,"low":2401,"close":2402,"change":939,"percent_change":1902,"volume":2406,"transactions":9,"vwap":2402},"2019-07-18",619211,{"date":2408,"open":2342,"high":2386,"low":2388,"close":2409,"change":118,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2019-07-17",11.77,-2.65,607638,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":546,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2019-07-16",12.5,12.55,12.08,12.09,-3.2,838257,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":148,"percent_change":538,"volume":2426,"transactions":9,"vwap":2425},"2019-07-15",12.48,12.61,12.34,12.49,563794,{"date":2428,"open":2429,"high":2430,"low":2364,"close":2431,"change":853,"percent_change":118,"volume":2432,"transactions":9,"vwap":2431},"2019-07-14",12.58,12.7,12.51,616582,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2415,"change":1725,"percent_change":1725,"volume":2437,"transactions":9,"vwap":2415},"2019-07-12",12.41,12.64,649824,{"date":2439,"open":2435,"high":2436,"low":2435,"close":2415,"change":679,"percent_change":923,"volume":2440,"transactions":9,"vwap":2415},"2019-07-11",653880,{"date":2442,"open":2415,"high":2443,"low":2444,"close":2331,"change":392,"percent_change":1444,"volume":2445,"transactions":9,"vwap":2331},"2019-07-10",12.69,12.4,544367,{"date":2447,"open":2376,"high":2448,"low":2376,"close":2449,"change":1215,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2019-07-09",12.59,12.52,3.39,471999,{"date":2453,"open":2340,"high":2454,"low":2455,"close":2456,"change":939,"percent_change":1902,"volume":2457,"transactions":9,"vwap":2456},"2019-07-08",12.28,12.03,12.11,1053777,{"date":2459,"open":2376,"high":2460,"low":2394,"close":2417,"change":1800,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2417},"2019-07-07",12.37,-1.63,700132,{"date":2464,"open":2394,"high":2381,"low":2465,"close":2373,"change":1725,"percent_change":1725,"volume":2466,"transactions":9,"vwap":2373},"2019-07-05",11.96,662100,{"date":2468,"open":2394,"high":2381,"low":2465,"close":2373,"change":778,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2373},"2019-07-04",2.33,662099,{"date":2472,"open":2473,"high":2455,"low":2400,"close":2333,"change":1725,"percent_change":1725,"volume":2474,"transactions":9,"vwap":2333},"2019-07-03",11.8,317542,{"date":2476,"open":2473,"high":2455,"low":2400,"close":2333,"change":411,"percent_change":2273,"volume":2474,"transactions":9,"vwap":2333},"2019-07-02",{"date":184,"open":2375,"high":2478,"low":2479,"close":2409,"change":2075,"percent_change":138,"volume":2480,"transactions":9,"vwap":2409},11.99,11.58,561328]