[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITG":3,"homepage-market-summary":28,"stock-historical-ITG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ITG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"ITG, Inc. Class A Common Stock","Nasdaq",null,"WATER, SEWER, PIPELINE, COMM & POWER LINE CONSTRUCTION","ITG Inc provides services to the digital and other utility infrastructure industries throughout the United States. Its services support the planning, design, construction, operation, maintenance, and expansion of broadband and other infrastructure networks. It operates through two complementary service lines: i) Engineering & Maintenance: It provides re-occurring, mission-critical services required by network owners to operate, maintain, optimize and expand their infrastructure. ii) Infrastructure Deployment. It provides large-scale network and fiber construction services for incumbent carriers, overbuilders, and data center operators and underground civil construction services for public and private utilities. The majority of revenue is derived from the Engineering & Maintenance services.","Fort Lauderdale, FL",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},6.98,6.88,7.24,0.1,1.45,370324.582558,5028,7.0343,17.95,6.55,416748.5073431667,3.8,1750,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},30.34,363017,132501121.484649,-62.97,"2017-12-18",[181,182,191,202,213,224,235,246,256,265,276,287,298,308,318,327,338,348,358,369,380,390,399,409,420,431,441,451,460,471,481,492,502,511,520,529,538,549,558,569,579,586,596,606,617,627,634,642,652,661,670,679,689,700,710,719,726,734,741,748,755,763,771,778,786,793,801,808,815,821,829,834,840,846,851,854,858,861,864,868,871,874,877,880,884,887,891,894,897,901,908,913,917,922,927,930,934,941,944,947,952,957,961,965,970,976,979,983,986,993,997,1002,1008,1014,1021,1024,1027,1030,1033,1036,1039,1043,1046,1049,1052,1055,1058,1063,1068,1072,1075,1078,1081,1084,1088,1093,1096,1102,1108,1112,1115,1121,1128,1134,1140,1147,1154,1162,1168,1175,1183,1191,1198,1205,1212,1219,1227,1232,1239,1247,1255,1259,1265,1271,1277,1284,1293,1300,1307,1316,1323,1332,1340,1347,1353,1358,1363,1371,1378,1383,1390,1397,1403,1409,1413,1420,1428,1433,1438,1443,1448,1454,1459,1465,1468,1474,1479,1484,1489,1495,1500,1504,1512,1519,1526,1533,1537,1542,1547,1550,1553,1556,1562,1570,1578,1583,1591,1597,1603,1609,1616,1622,1628,1633,1638,1643,1648,1654,1658,1663,1670,1676,1682,1687,1693,1697,1701,1704,1708,1712,1716,1720,1725,1728,1733,1736,1739,1745,1749,1754,1757,1761,1766,1770,1774,1779,1784,1791,1797,1802,1808,1813,1817,1821,1824,1827,1832,1835,1838,1843,1849,1853,1859,1866,1874,1880,1888,1894,1899,1905,1911,1914,1919,1925,1932,1940,1947,1955,1959,1965,1973,1981,1985,1992,1999,2007,2013,2021,2027,2034,2039,2044,2049,2055,2060,2066,2070,2074,2080,2086,2094,2098,2104,2108,2113,2118,2124,2127,2131,2137,2141,2147,2151,2156,2160,2165,2170,2177,2183,2190,2198,2203,2210,2216,2220,2223,2229,2233,2238,2241,2245,2249,2253,2256,2259,2263,2268,2271,2276,2279,2283,2288,2292,2297,2302,2306,2311,2315,2323,2329,2335,2340,2346,2351,2356],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":24,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",7.04,7.25,-0.135,-1.92,616540.688038,8380,6.9333,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",7.75,8.0694,7.01,7.015,-0.76,-9.77,366156.220068,5108,7.1876,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",8.12,8.24,7.33,7.775,-0.385,-4.72,775632.974289,8419,7.6849,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",7.16,8.68,7.08,8.16,1.095,15.5,762280.889654,10619,8.1132,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",10.35,10.41,7.06,7.065,-3.415,-32.59,1143756.645907,11999,7.9373,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",10.45,10.725,10.25,10.48,0.05,0.48,141687.8638,3439,10.4544,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":70,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",10.15,10.52,10.095,10.43,2.05,234746.705141,3094,10.3387,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":85,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",10.78,10.07,10.22,-7.26,293034.580985,6178,10.2505,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",11.81,11.92,10.42,11.02,-0.64,-5.49,453418.796772,5696,10.9784,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",12.52,12.91,11.59,11.66,-0.99,-7.83,418751.691544,6522,11.7759,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",12.43,13.13,12.2,12.65,0.22,1.77,3940027.0226,4987,12.6464,{"date":299,"open":300,"high":301,"low":302,"close":289,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",12.72,13.1,12.34,-0.07,-0.56,425969.943312,6025,12.6626,{"date":309,"open":302,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",12.89,12.22,12.5,0.16,1.3,409451.225853,6555,12.5675,{"date":319,"open":320,"high":321,"low":302,"close":302,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",12.86,13.34,-0.47,-3.67,200447.916544,7856,12.6426,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",13.43,13.605,12.73,12.81,-0.9,-6.56,206275.977173,5633,13.1857,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":160,"volume":345,"transactions":346,"vwap":347},"2026-09-11",13.85,14.105,13.47,13.71,0.12,156125.611748,4040,13.8071,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",13.17,14.12,13.59,0.14,1.04,223824.117698,3706,13.8241,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",13.38,13.99,13.23,13.45,0.06,0.45,168994.619494,4714,13.567,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",13.29,14.19,12.8,13.39,0.28,2.14,330822.991919,4669,13.6644,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":51,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",12.95,13.5,12.75,13.11,1.39,126065.969394,2950,13.1976,{"date":391,"open":392,"high":393,"low":278,"close":394,"change":241,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",12.96,13.28,12.93,0.39,101234.125632,1773,12.8988,{"date":400,"open":401,"high":402,"low":268,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",12.04,13.25,12.88,0.89,7.42,164772.129622,2738,12.8594,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",12.12,12.58,11.91,11.99,-0.18,-1.48,176755.317889,2351,12.1527,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",12.3,12.45,12,12.17,-0.13,-1.06,96646.254067,1765,12.1963,{"date":432,"open":433,"high":434,"low":435,"close":422,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",12.79,12.99,12.21,-0.57,-4.43,129819.317336,4695,12.5348,{"date":442,"open":443,"high":434,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",12.36,12.145,12.87,0.42,3.37,132482.392147,3422,12.7898,{"date":452,"open":401,"high":453,"low":454,"close":423,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",12.6699,11.83,0.36,2.98,125060.488992,4043,12.3501,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",11.75,12.35,11.61,12.09,0.49,4.22,165391.516118,3793,12.0695,{"date":472,"open":445,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",13.2,11.56,11.6,-1.3,-10.08,177284.197397,3892,12.2045,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",12.66,13.19,12.2901,12.9,0.37,2.95,141403.368567,2934,12.8054,{"date":493,"open":494,"high":495,"low":423,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",12.63,12.85,12.53,-0.31,-2.41,57271.942456,1556,12.6395,{"date":503,"open":331,"high":504,"low":505,"close":506,"change":18,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",13.1958,12.54,12.84,0.78,71764.634259,1596,12.7622,{"date":512,"open":291,"high":513,"low":291,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",12.945,12.74,0.33,2.66,108631.904909,2457,12.5793,{"date":521,"open":392,"high":522,"low":523,"close":524,"change":304,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",13.3799,12.11,12.41,-4.32,152745.515408,2279,12.6795,{"date":530,"open":531,"high":484,"low":532,"close":533,"change":534,"percent_change":252,"volume":535,"transactions":536,"vwap":537},"2026-08-14",13.01,12.51,12.97,0.26,92100.627295,1707,12.9534,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",13.55,13.87,12.5001,12.71,-0.52,-3.93,236782.591903,2968,12.9689,{"date":550,"open":551,"high":552,"low":551,"close":362,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",12.62,13.8,0.86,6.95,240825.757575,4023,13.3465,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",13.15,13.375,12.18,12.37,-0.78,-5.93,117410.983109,2540,12.7463,{"date":570,"open":571,"high":572,"low":573,"close":560,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",13.61,13.83,13.0737,-0.46,-3.38,124043.680992,1996,13.2631,{"date":580,"open":581,"high":552,"low":394,"close":571,"change":375,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",13.3,2.1,89906.537655,1782,13.4656,{"date":587,"open":373,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",13.49,12.68,13.33,0.4,3.09,146717.865807,2951,13.129,{"date":597,"open":598,"high":599,"low":600,"close":394,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",12.98,13.48,12.4447,-0.21,-1.6,128893.276394,3009,12.8213,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",13.73,13.79,12.615,13.14,-0.39,-2.88,98221.736278,1879,13.1358,{"date":618,"open":619,"high":620,"low":621,"close":620,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",13.07,13.53,12.2401,0.59,4.56,402919.420144,4455,13.1489,{"date":628,"open":382,"high":629,"low":312,"close":630,"change":18,"percent_change":507,"volume":631,"transactions":632,"vwap":633},"2026-07-31",13.7095,12.94,319802.569492,4831,12.8965,{"date":635,"open":636,"high":310,"low":637,"close":506,"change":553,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-30",12.07,11.06,7.18,717789.140576,5810,11.9724,{"date":643,"open":644,"high":645,"low":267,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",12.25,13.54,11.98,-0.19,-1.56,600292.633041,5809,12.3523,{"date":653,"open":619,"high":654,"low":655,"close":425,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",13.3699,11.72,-0.88,-6.74,658817.600501,5781,12.1122,{"date":662,"open":663,"high":663,"low":292,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",14.08,13.05,-0.41,-3.05,542619.834571,4597,13.3918,{"date":671,"open":672,"high":541,"low":563,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",13.72,13.46,-0.32,-2.32,551036.07667,4330,12.9875,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":487,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",13.36,14.4,12.2241,13.78,2.76,448661.401337,5268,13.3331,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",11.85,13.785,11.7775,13.41,1.22,10.01,553981.108699,4694,13.0648,{"date":701,"open":702,"high":563,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",11.48,11.025,12.19,0.79,6.93,384594.623076,4007,11.8574,{"date":711,"open":414,"high":644,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",11.12,11.4,-0.74,-6.1,541555.880244,4944,11.5733,{"date":720,"open":721,"high":312,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",10.37,12.14,1.56,14.74,696700,{"date":727,"open":728,"high":423,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",12.27,10.5,10.58,-1.93,-15.43,507900,{"date":735,"open":382,"high":736,"low":737,"close":532,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":532},"2026-07-15",13.56,12.24,-0.55,-4.21,295600,{"date":742,"open":743,"high":342,"low":744,"close":745,"change":647,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-14",13.27,12.6,13.06,-1.43,211000,{"date":749,"open":750,"high":372,"low":751,"close":402,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":402},"2026-07-13",13.84,12.82,-0.73,-5.22,238900,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",14.26,13,13.98,-0.38,-2.65,249100,{"date":764,"open":736,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-09",14.49,13.32,14.36,0.69,5.05,288600,{"date":772,"open":540,"high":773,"low":373,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",13.76,13.67,0.07,0.51,697600,{"date":779,"open":780,"high":781,"low":301,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",14.69,15.9,13.6,-1.09,-7.42,801200,{"date":787,"open":788,"high":789,"low":383,"close":780,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":780},"2026-07-06",14.94,16,-0.77,-4.98,433600,{"date":794,"open":795,"high":23,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",17.3,14.11,15.46,-14.77,-48.86,2522628,{"date":802,"open":803,"high":804,"low":805,"close":803,"change":806,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2019-02-28",30.23,30.27,30.2,0,290605,{"date":809,"open":810,"high":811,"low":812,"close":803,"change":813,"percent_change":303,"volume":814,"transactions":9,"vwap":803},"2019-02-27",30.24,30.26,30.22,-0.02,705692,{"date":816,"open":817,"high":804,"low":812,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2019-02-26",30.25,-0.05,-0.17,308632,{"date":822,"open":823,"high":175,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2019-02-25",30.32,30.285,30.3,-0.01,-0.03,540510,{"date":830,"open":831,"high":832,"low":825,"close":831,"change":813,"percent_change":303,"volume":833,"transactions":9,"vwap":831},"2019-02-21",30.31,30.33,105733,{"date":835,"open":825,"high":832,"low":836,"close":832,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":832},"2019-02-20",30.29,0.01,0.03,279402,{"date":841,"open":804,"high":842,"low":811,"close":823,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":823},"2019-02-19",30.335,0.04,0.13,210836,{"date":847,"open":804,"high":825,"low":811,"close":848,"change":849,"percent_change":775,"volume":850,"transactions":9,"vwap":848},"2019-02-15",30.28,0.02,150707,{"date":852,"open":817,"high":848,"low":803,"close":811,"change":826,"percent_change":827,"volume":853,"transactions":9,"vwap":811},"2019-02-14",374765,{"date":855,"open":825,"high":823,"low":803,"close":804,"change":827,"percent_change":856,"volume":857,"transactions":9,"vwap":804},"2019-02-13",-0.1,272360,{"date":859,"open":836,"high":831,"low":804,"close":825,"change":849,"percent_change":775,"volume":860,"transactions":9,"vwap":825},"2019-02-12",368528,{"date":862,"open":848,"high":831,"low":817,"close":848,"change":827,"percent_change":856,"volume":863,"transactions":9,"vwap":848},"2019-02-11",233367,{"date":865,"open":848,"high":831,"low":866,"close":831,"change":838,"percent_change":18,"volume":867,"transactions":9,"vwap":831},"2019-02-08",30.245,343276,{"date":869,"open":804,"high":824,"low":817,"close":848,"change":849,"percent_change":775,"volume":870,"transactions":9,"vwap":848},"2019-02-07",264042,{"date":872,"open":811,"high":848,"low":811,"close":811,"change":813,"percent_change":303,"volume":873,"transactions":9,"vwap":811},"2019-02-06",220940,{"date":875,"open":836,"high":836,"low":817,"close":848,"change":806,"percent_change":806,"volume":876,"transactions":9,"vwap":848},"2019-02-05",158570,{"date":878,"open":804,"high":825,"low":817,"close":848,"change":849,"percent_change":775,"volume":879,"transactions":9,"vwap":848},"2019-02-04",310472,{"date":881,"open":817,"high":811,"low":882,"close":811,"change":806,"percent_change":806,"volume":883,"transactions":9,"vwap":811},"2019-02-01",30.21,680808,{"date":885,"open":810,"high":804,"low":810,"close":811,"change":837,"percent_change":838,"volume":886,"transactions":9,"vwap":811},"2019-01-31",417231,{"date":888,"open":810,"high":889,"low":803,"close":817,"change":837,"percent_change":838,"volume":890,"transactions":9,"vwap":817},"2019-01-30",30.265,259385,{"date":892,"open":812,"high":825,"low":812,"close":810,"change":849,"percent_change":775,"volume":893,"transactions":9,"vwap":810},"2019-01-29",519147,{"date":895,"open":803,"high":817,"low":882,"close":812,"change":826,"percent_change":827,"volume":896,"transactions":9,"vwap":812},"2019-01-28",175504,{"date":898,"open":805,"high":811,"low":899,"close":803,"change":843,"percent_change":844,"volume":900,"transactions":9,"vwap":803},"2019-01-25",30.18,200723,{"date":902,"open":903,"high":804,"low":904,"close":905,"change":241,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2019-01-24",30.14,30.135,30.19,0.17,472870,{"date":909,"open":910,"high":905,"low":911,"close":903,"change":837,"percent_change":838,"volume":912,"transactions":9,"vwap":903},"2019-01-23",30.13,30.105,1097051,{"date":914,"open":910,"high":915,"low":910,"close":910,"change":806,"percent_change":806,"volume":916,"transactions":9,"vwap":910},"2019-01-22",30.15,328111,{"date":918,"open":903,"high":919,"low":920,"close":910,"change":813,"percent_change":303,"volume":921,"transactions":9,"vwap":910},"2019-01-18",30.175,30.12,347034,{"date":923,"open":920,"high":924,"low":925,"close":915,"change":849,"percent_change":775,"volume":926,"transactions":9,"vwap":915},"2019-01-17",30.16,30.11,602233,{"date":928,"open":910,"high":915,"low":925,"close":910,"change":837,"percent_change":838,"volume":929,"transactions":9,"vwap":910},"2019-01-16",485035,{"date":931,"open":925,"high":915,"low":932,"close":920,"change":364,"percent_change":165,"volume":933,"transactions":9,"vwap":920},"2019-01-15",30.09,1034396,{"date":935,"open":936,"high":899,"low":937,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2019-01-14",30.1,30.059999,-0.06,-0.2,799607,{"date":942,"open":910,"high":903,"low":932,"close":920,"change":849,"percent_change":775,"volume":943,"transactions":9,"vwap":920},"2019-01-11",411717,{"date":945,"open":903,"high":899,"low":936,"close":936,"change":806,"percent_change":806,"volume":946,"transactions":9,"vwap":936},"2019-01-10",354857,{"date":948,"open":805,"high":805,"low":936,"close":936,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":936},"2019-01-09",-0.09,-0.3,556341,{"date":953,"open":915,"high":805,"low":925,"close":905,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":905},"2019-01-08",0.08,0.27,577614,{"date":958,"open":903,"high":924,"low":936,"close":925,"change":959,"percent_change":426,"volume":960,"transactions":9,"vwap":925},"2019-01-07",-0.04,577661,{"date":962,"open":920,"high":805,"low":963,"close":915,"change":843,"percent_change":844,"volume":964,"transactions":9,"vwap":915},"2019-01-04",30.08,533303,{"date":966,"open":967,"high":899,"low":967,"close":925,"change":775,"percent_change":968,"volume":969,"transactions":9,"vwap":925},"2019-01-03",30.049999,0.23,362081,{"date":971,"open":812,"high":817,"low":972,"close":973,"change":939,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2019-01-02",30,30.040001,-0.66,662338,{"date":977,"open":812,"high":848,"low":905,"close":810,"change":838,"percent_change":18,"volume":978,"transactions":9,"vwap":810},"2018-12-31",340840,{"date":980,"open":812,"high":803,"low":981,"close":882,"change":818,"percent_change":819,"volume":982,"transactions":9,"vwap":882},"2018-12-28",30.17,615458,{"date":984,"open":910,"high":811,"low":936,"close":811,"change":837,"percent_change":838,"volume":985,"transactions":9,"vwap":811},"2018-12-27",552483,{"date":987,"open":988,"high":817,"low":989,"close":817,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":817},"2018-12-26",29.98,29.96,0.29,0.97,741536,{"date":994,"open":972,"high":972,"low":995,"close":989,"change":938,"percent_change":939,"volume":996,"transactions":9,"vwap":989},"2018-12-24",29.85,344360,{"date":998,"open":972,"high":937,"low":999,"close":1000,"change":843,"percent_change":844,"volume":1001,"transactions":9,"vwap":1000},"2018-12-21",29.92,30.02,1469095,{"date":1003,"open":1004,"high":1005,"low":989,"close":988,"change":303,"percent_change":1006,"volume":1007,"transactions":9,"vwap":988},"2018-12-20",30.01,30.07,-0.23,650717,{"date":1009,"open":1010,"high":932,"low":1010,"close":967,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":967},"2018-12-19",29.9,0.19,0.64,1455069,{"date":1015,"open":967,"high":1005,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2018-12-18",29.6841,29.86,-0.15,-0.5,1319786,{"date":1022,"open":937,"high":963,"low":972,"close":1004,"change":959,"percent_change":426,"volume":1023,"transactions":9,"vwap":1004},"2018-12-17",668936,{"date":1025,"open":937,"high":932,"low":967,"close":967,"change":826,"percent_change":827,"volume":1026,"transactions":9,"vwap":967},"2018-12-14",352253,{"date":1028,"open":1005,"high":963,"low":967,"close":937,"change":826,"percent_change":827,"volume":1029,"transactions":9,"vwap":937},"2018-12-13",585725,{"date":1031,"open":963,"high":903,"low":937,"close":1005,"change":837,"percent_change":838,"volume":1032,"transactions":9,"vwap":1005},"2018-12-12",290709,{"date":1034,"open":963,"high":936,"low":973,"close":937,"change":849,"percent_change":775,"volume":1035,"transactions":9,"vwap":937},"2018-12-11",349555,{"date":1037,"open":925,"high":910,"low":1004,"close":973,"change":818,"percent_change":819,"volume":1038,"transactions":9,"vwap":973},"2018-12-10",637975,{"date":1040,"open":903,"high":924,"low":1041,"close":932,"change":827,"percent_change":856,"volume":1042,"transactions":9,"vwap":932},"2018-12-07",30.075001,753630,{"date":1044,"open":920,"high":803,"low":936,"close":920,"change":826,"percent_change":827,"volume":1045,"transactions":9,"vwap":920},"2018-12-06",1301579,{"date":1047,"open":924,"high":805,"low":936,"close":910,"change":959,"percent_change":426,"volume":1048,"transactions":9,"vwap":910},"2018-12-04",818623,{"date":1050,"open":915,"high":899,"low":920,"close":981,"change":843,"percent_change":844,"volume":1051,"transactions":9,"vwap":981},"2018-12-03",589953,{"date":1053,"open":920,"high":981,"low":911,"close":910,"change":837,"percent_change":838,"volume":1054,"transactions":9,"vwap":910},"2018-11-30",351707,{"date":1056,"open":963,"high":805,"low":967,"close":920,"change":806,"percent_change":806,"volume":1057,"transactions":9,"vwap":920},"2018-11-29",987940,{"date":1059,"open":972,"high":981,"low":972,"close":920,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":920},"2018-11-28",0.15,0.5,638261,{"date":1064,"open":1065,"high":1005,"low":1066,"close":1066,"change":826,"percent_change":827,"volume":1067,"transactions":9,"vwap":1066},"2018-11-27",29.99,29.97,779787,{"date":1069,"open":1000,"high":1005,"low":1070,"close":988,"change":959,"percent_change":426,"volume":1071,"transactions":9,"vwap":988},"2018-11-26",29.955,1402210,{"date":1073,"open":1004,"high":967,"low":1065,"close":1000,"change":837,"percent_change":838,"volume":1074,"transactions":9,"vwap":1000},"2018-11-23",325928,{"date":1076,"open":973,"high":967,"low":972,"close":1004,"change":837,"percent_change":838,"volume":1077,"transactions":9,"vwap":1004},"2018-11-21",368615,{"date":1079,"open":1000,"high":1005,"low":988,"close":972,"change":838,"percent_change":18,"volume":1080,"transactions":9,"vwap":972},"2018-11-20",1198661,{"date":1082,"open":937,"high":910,"low":1066,"close":1066,"change":827,"percent_change":856,"volume":1083,"transactions":9,"vwap":1066},"2018-11-19",1535467,{"date":1085,"open":932,"high":910,"low":1010,"close":972,"change":856,"percent_change":1086,"volume":1087,"transactions":9,"vwap":972},"2018-11-16",-0.33,1026861,{"date":1089,"open":1005,"high":1090,"low":1091,"close":936,"change":241,"percent_change":906,"volume":1092,"transactions":9,"vwap":936},"2018-11-15",30.185,30.045,964998,{"date":1094,"open":973,"high":905,"low":1000,"close":967,"change":838,"percent_change":18,"volume":1095,"transactions":9,"vwap":967},"2018-11-14",1250320,{"date":1097,"open":903,"high":905,"low":1098,"close":1000,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1000},"2018-11-13",30.0072994,-0.12,-0.4,1280164,{"date":1103,"open":915,"high":1104,"low":1041,"close":903,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":903},"2018-11-12",30.195,-0.08,-0.26,983665,{"date":1109,"open":936,"high":817,"low":973,"close":812,"change":353,"percent_change":1110,"volume":1111,"transactions":9,"vwap":812},"2018-11-09",0.47,1566183,{"date":1113,"open":972,"high":981,"low":988,"close":963,"change":838,"percent_change":18,"volume":1114,"transactions":9,"vwap":963},"2018-11-08",1881495,{"date":1116,"open":967,"high":936,"low":1117,"close":967,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":967},"2018-11-07",29.95,2.3,8.29,8584921,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":806,"percent_change":806,"volume":1127,"transactions":9,"vwap":1126},"2018-11-06",27.73,27.89,27.64,27.75,260803,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1126,"change":1011,"percent_change":768,"volume":1133,"transactions":9,"vwap":1126},"2018-11-05",27.56,28.030001,27.41,426970,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1130,"change":954,"percent_change":990,"volume":1139,"transactions":9,"vwap":1130},"2018-11-02",27.59,27.885,27.15,355670,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":806,"percent_change":806,"volume":1146,"transactions":9,"vwap":1145},"2018-11-01",27.61,27.84,27.35,27.48,129728,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1145,"change":365,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1145},"2018-10-31",27.25,27.62,26.9001,1.66,358628,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":353,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2018-10-30",26.97,27.67,26.83,27.030001,0.52,175817,{"date":1163,"open":1164,"high":1157,"low":1165,"close":1166,"change":775,"percent_change":534,"volume":1167,"transactions":9,"vwap":1166},"2018-10-29",27.1,26.73,26.89,204789,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":241,"percent_change":1011,"volume":1174,"transactions":9,"vwap":1173},"2018-10-26",26.54,26.92,26.11,26.82,654220,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":574,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2018-10-25",27.19,27.39,26.61,26.77,-1.69,551042,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":476,"volume":1190,"transactions":9,"vwap":1188},"2018-10-24",27.54,27.78,27.2,27.23,-0.36,381709,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1136,"change":1196,"percent_change":1100,"volume":1197,"transactions":9,"vwap":1136},"2018-10-23",27.42,27.79,27.185,-0.11,201579,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":827,"percent_change":1196,"volume":1204,"transactions":9,"vwap":1203},"2018-10-22",27.69,28.45,27.49,27.7,150365,{"date":1206,"open":1193,"high":1207,"low":1208,"close":1123,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1123},"2018-10-19",28.28,27.3143,0.3,1.09,310559,{"date":1213,"open":1214,"high":1123,"low":1138,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2018-10-18",27.57,27.43,-0.28,-1.01,203950,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":375,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2018-10-17",27.34,27.85,27.09,27.71,1.02,174449,{"date":1228,"open":1229,"high":1136,"low":1171,"close":1215,"change":1209,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1215},"2018-10-16",27.26,1.11,290600,{"date":1233,"open":1214,"high":1234,"low":1235,"close":1236,"change":1019,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2018-10-15",27.625,26.9,27.13,-1.81,215916,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":99,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2018-10-12",27.32,27.8,26.93,27.63,2.07,314398,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":738,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2018-10-11",27.36,27.52,26.96,27.07,-1.99,439294,{"date":1256,"open":1142,"high":1131,"low":1257,"close":1150,"change":241,"percent_change":51,"volume":1258,"transactions":9,"vwap":1150},"2018-10-10",27.475,424245,{"date":1260,"open":1261,"high":1262,"low":1236,"close":1214,"change":86,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1214},"2018-10-09",27.74,27.9262,-0.86,492347,{"date":1266,"open":1267,"high":1268,"low":1164,"close":1269,"change":426,"percent_change":322,"volume":1270,"transactions":9,"vwap":1269},"2018-10-08",27.86,27.9,27.81,483613,{"date":1272,"open":1157,"high":1273,"low":1274,"close":1275,"change":990,"percent_change":58,"volume":1276,"transactions":9,"vwap":1275},"2018-10-05",28.18,26.62,27.94,891408,{"date":1278,"open":1279,"high":1123,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2018-10-04",22.030001,27.65,5.59,25.34,1922338,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2018-10-03",21.63,22.14,21.61,22.059999,0.53,2.46,118063,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":129,"percent_change":446,"volume":1299,"transactions":9,"vwap":1298},"2018-10-02",21.44,21.59,21.35,21.53,148016,{"date":1301,"open":1302,"high":1303,"low":1297,"close":1295,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1295},"2018-10-01",21.8,21.88,-0.22,-1.02,106666,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2018-09-28",21.18,21.74,21.14,21.66,0.41,1.93,291125,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":813,"percent_change":949,"volume":1322,"transactions":9,"vwap":1321},"2018-09-27",21.33,21.37,21.08,21.25,365858,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2018-09-26",21.75,21.85,21.26,21.27,-0.49,-2.25,114561,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":601,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2018-09-25",21.97,22.13,21.72,21.76,-0.96,78045,{"date":1341,"open":1289,"high":1342,"low":1343,"close":1334,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1334},"2018-09-24",22.1,21.9,-0.16,-0.72,142604,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1335,"change":1105,"percent_change":1189,"volume":1352,"transactions":9,"vwap":1335},"2018-09-21",22.23,22.33,22.02,287386,{"date":1354,"open":1325,"high":1355,"low":1310,"close":1356,"change":1061,"percent_change":1118,"volume":1357,"transactions":9,"vwap":1356},"2018-09-20",22.22,22.21,152490,{"date":1359,"open":1297,"high":1325,"low":1297,"close":1360,"change":1361,"percent_change":19,"volume":1362,"transactions":9,"vwap":1360},"2018-09-19",21.71,0.31,214506,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":487,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2018-09-18",21.07,21.45,21.02,21.4,1.76,101529,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":856,"percent_change":322,"volume":1377,"transactions":9,"vwap":1376},"2018-09-17",21.1,21.28,20.94,21.030001,210144,{"date":1379,"open":1380,"high":1321,"low":1380,"close":1381,"change":18,"percent_change":242,"volume":1382,"transactions":9,"vwap":1381},"2018-09-14",21,21.13,154992,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1376,"change":939,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1376},"2018-09-13",21.16,21.165,20.81,-0.94,312409,{"date":1391,"open":1392,"high":1366,"low":1393,"close":1394,"change":1304,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2018-09-12",21.36,20.88,21.23,-1.03,334125,{"date":1398,"open":1399,"high":1400,"low":1365,"close":1366,"change":534,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1366},"2018-09-11",21.2,21.62,1.23,153932,{"date":1404,"open":1288,"high":1288,"low":1405,"close":1406,"change":1086,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2018-09-10",21.11,21.19,-1.53,124710,{"date":1410,"open":1411,"high":1312,"low":1366,"close":1411,"change":818,"percent_change":1006,"volume":1412,"transactions":9,"vwap":1411},"2018-09-07",21.52,170647,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":826,"percent_change":818,"volume":1419,"transactions":9,"vwap":1418},"2018-09-06",21.6,21.65,21.405,21.57,145420,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1189,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2018-09-05",21.96,22.16,21.56,21.58,-1.64,202155,{"date":1429,"open":1303,"high":1430,"low":1425,"close":1431,"change":364,"percent_change":955,"volume":1432,"transactions":9,"vwap":1431},"2018-09-04",22.040001,21.94,173669,{"date":1434,"open":1425,"high":1435,"low":1392,"close":1303,"change":534,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1303},"2018-08-31",21.89,1.2,83107,{"date":1439,"open":1418,"high":1440,"low":1441,"close":1400,"change":849,"percent_change":129,"volume":1442,"transactions":9,"vwap":1400},"2018-08-30",21.67,21.34,121877,{"date":1444,"open":1445,"high":1445,"low":1425,"close":1415,"change":1106,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1415},"2018-08-29",21.91,-1.19,84710,{"date":1449,"open":1450,"high":1451,"low":1326,"close":1452,"change":949,"percent_change":665,"volume":1453,"transactions":9,"vwap":1452},"2018-08-28",21.95,22.09,21.86,200986,{"date":1455,"open":1303,"high":1456,"low":1326,"close":1450,"change":344,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1450},"2018-08-27",22.12,0.55,140723,{"date":1460,"open":1461,"high":1462,"low":1360,"close":1463,"change":129,"percent_change":1313,"volume":1464,"transactions":9,"vwap":1463},"2018-08-24",21.79,21.99,21.83,106051,{"date":1466,"open":1440,"high":1435,"low":1286,"close":1310,"change":364,"percent_change":375,"volume":1467,"transactions":9,"vwap":1310},"2018-08-23",110156,{"date":1469,"open":1326,"high":1470,"low":1425,"close":1471,"change":1006,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2018-08-22",21.895,21.68,-1.05,259206,{"date":1475,"open":1476,"high":1476,"low":1303,"close":1445,"change":601,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1445},"2018-08-21",22.11,-0.95,211685,{"date":1480,"open":1456,"high":1481,"low":1482,"close":1456,"change":813,"percent_change":949,"volume":1483,"transactions":9,"vwap":1456},"2018-08-20",22.36,21.9225,178045,{"date":1485,"open":1355,"high":1486,"low":1476,"close":1287,"change":1018,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1287},"2018-08-17",22.45,-0.67,77367,{"date":1490,"open":1350,"high":1491,"low":1492,"close":1492,"change":344,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2018-08-16",22.575,22.29,0.54,116975,{"date":1496,"open":1289,"high":1355,"low":1450,"close":1497,"change":775,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2018-08-15",22.17,0.32,133682,{"date":1501,"open":1502,"high":1481,"low":1351,"close":1342,"change":818,"percent_change":1006,"volume":1503,"transactions":9,"vwap":1342},"2018-08-14",22.24,129739,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2018-08-13",23.07,21.98,22.15,-0.92,-3.99,280782,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1506,"change":1011,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1506},"2018-08-10",22.82,23.08,22.4,0.83,356098,{"date":1520,"open":1311,"high":1521,"low":1311,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2018-08-09",23.88,22.88,2.21,10.69,603809,{"date":1527,"open":1380,"high":1528,"low":1529,"close":1530,"change":783,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2018-08-08",21.175,19.66,20.67,-5.01,875481,{"date":1534,"open":1310,"high":1289,"low":1535,"close":1337,"change":954,"percent_change":487,"volume":1536,"transactions":9,"vwap":1337},"2018-08-07",21.64,120958,{"date":1538,"open":1286,"high":1539,"low":1540,"close":1471,"change":241,"percent_change":968,"volume":1541,"transactions":9,"vwap":1471},"2018-08-06",21.82,21.385,78921,{"date":1543,"open":1451,"high":1335,"low":1418,"close":1286,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1286},"2018-08-03",-0.43,-1.95,135991,{"date":1548,"open":1456,"high":1423,"low":1431,"close":1289,"change":1344,"percent_change":1345,"volume":1549,"transactions":9,"vwap":1289},"2018-08-02",85287,{"date":1551,"open":1497,"high":1350,"low":1343,"close":1355,"change":775,"percent_change":1498,"volume":1552,"transactions":9,"vwap":1355},"2018-08-01",170191,{"date":1554,"open":1287,"high":1492,"low":1326,"close":1508,"change":364,"percent_change":955,"volume":1555,"transactions":9,"vwap":1508},"2018-07-31",196433,{"date":1557,"open":1516,"high":1558,"low":1559,"close":1451,"change":139,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1451},"2018-07-30",22.5,22,-1.52,110561,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":674,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2018-07-27",22.8,22.9,22.3,22.43,-1.41,137041,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":51,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2018-07-26",22.62,22.81,22.54,22.75,0.8,160059,{"date":1579,"open":1580,"high":1573,"low":1567,"close":1581,"change":303,"percent_change":497,"volume":1582,"transactions":9,"vwap":1581},"2018-07-25",22.65,22.57,118030,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":466,"volume":1590,"transactions":9,"vwap":1588},"2018-07-24",22.6,22.78,22.48,22.64,0.11,159964,{"date":1592,"open":1593,"high":1594,"low":1342,"close":1595,"change":313,"percent_change":109,"volume":1596,"transactions":9,"vwap":1595},"2018-07-23",22.25,22.68,22.53,202273,{"date":1598,"open":1599,"high":1600,"low":1355,"close":1601,"change":838,"percent_change":844,"volume":1602,"transactions":9,"vwap":1601},"2018-07-20",22.39,22.565,22.37,119326,{"date":1604,"open":1605,"high":1605,"low":1356,"close":1606,"change":1607,"percent_change":1446,"volume":1608,"transactions":9,"vwap":1606},"2018-07-19",22.46,22.34,-0.27,80080,{"date":1610,"open":1611,"high":1588,"low":1612,"close":1613,"change":1209,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2018-07-18",22.44,22.31,22.61,1.34,108177,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1612,"change":364,"percent_change":955,"volume":1621,"transactions":9,"vwap":1612},"2018-07-17",22.35,22.76,22.26,225060,{"date":1623,"open":1624,"high":1625,"low":1336,"close":1593,"change":1493,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1593},"2018-07-16",21.81,22.32,2.49,168903,{"date":1629,"open":1630,"high":1620,"low":1360,"close":1360,"change":1631,"percent_change":271,"volume":1632,"transactions":9,"vwap":1360},"2018-07-13",21.87,-0.14,217432,{"date":1634,"open":1624,"high":1334,"low":1635,"close":1326,"change":487,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1326},"2018-07-12",21.55,1.72,265698,{"date":1639,"open":1424,"high":1640,"low":1297,"close":1641,"change":939,"percent_change":1509,"volume":1642,"transactions":9,"vwap":1641},"2018-07-11",21.765,21.48,159352,{"date":1644,"open":1635,"high":1336,"low":1645,"close":1471,"change":70,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1471},"2018-07-10",21.29,0.98,110313,{"date":1649,"open":1650,"high":1425,"low":1645,"close":1651,"change":51,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2018-07-09",21.41,21.47,0.85,98001,{"date":1655,"open":1641,"high":1641,"low":1321,"close":1645,"change":426,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1645},"2018-07-06",-0.61,93454,{"date":1659,"open":1660,"high":1295,"low":1399,"close":1661,"change":344,"percent_change":99,"volume":1662,"transactions":9,"vwap":1661},"2018-07-05",21.38,21.42,117402,{"date":1664,"open":1665,"high":1666,"low":1376,"close":1667,"change":955,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2018-07-03",21.12,21.46,21.3,1.28,128584,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1376,"change":1589,"percent_change":1290,"volume":1675,"transactions":9,"vwap":1376},"2018-07-02",20.82,21.035,20.7114,121324,{"date":1677,"open":1381,"high":1321,"low":1678,"close":1679,"change":856,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2018-06-29",20.9,20.92,-0.48,107384,{"date":1683,"open":1684,"high":1386,"low":1685,"close":1367,"change":303,"percent_change":1086,"volume":1686,"transactions":9,"vwap":1367},"2018-06-28",21.059999,20.85,176437,{"date":1688,"open":1297,"high":1651,"low":1689,"close":1690,"change":950,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2018-06-27",20.97,21.09,-1.4,294628,{"date":1694,"open":1695,"high":1418,"low":1405,"close":1695,"change":827,"percent_change":1631,"volume":1696,"transactions":9,"vwap":1695},"2018-06-26",21.39,142995,{"date":1698,"open":1635,"high":1424,"low":1406,"close":1661,"change":415,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1661},"2018-06-25",-0.83,151918,{"date":1702,"open":1400,"high":1325,"low":1666,"close":1415,"change":344,"percent_change":99,"volume":1703,"transactions":9,"vwap":1415},"2018-06-22",173680,{"date":1705,"open":1624,"high":1624,"low":1695,"close":1641,"change":674,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1641},"2018-06-21",-1.47,115072,{"date":1709,"open":1463,"high":1507,"low":1710,"close":1302,"change":129,"percent_change":1313,"volume":1711,"transactions":9,"vwap":1302},"2018-06-20",21.7,85933,{"date":1713,"open":1471,"high":1714,"low":1651,"close":1360,"change":1631,"percent_change":271,"volume":1715,"transactions":9,"vwap":1360},"2018-06-19",21.78,98958,{"date":1717,"open":1539,"high":1718,"low":1286,"close":1326,"change":938,"percent_change":1607,"volume":1719,"transactions":9,"vwap":1326},"2018-06-18",21.93,101172,{"date":1721,"open":1286,"high":1722,"low":1411,"close":1445,"change":1498,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1445},"2018-06-15",21.92,1.48,309776,{"date":1726,"open":1337,"high":1539,"low":1641,"close":1296,"change":1344,"percent_change":714,"volume":1727,"transactions":9,"vwap":1296},"2018-06-14",80333,{"date":1729,"open":1343,"high":1279,"low":1730,"close":1325,"change":1018,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1325},"2018-06-13",21.73,-0.68,116639,{"date":1734,"open":1430,"high":1430,"low":1730,"close":1343,"change":303,"percent_change":674,"volume":1735,"transactions":9,"vwap":1343},"2018-06-12",82632,{"date":1737,"open":1430,"high":1476,"low":1710,"close":1334,"change":827,"percent_change":1631,"volume":1738,"transactions":9,"vwap":1334},"2018-06-11",150758,{"date":1740,"open":1741,"high":1742,"low":1718,"close":1559,"change":574,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1559},"2018-06-08",22.56,22.819,-2.05,90370,{"date":1746,"open":1747,"high":1506,"low":1625,"close":1605,"change":954,"percent_change":455,"volume":1748,"transactions":9,"vwap":1605},"2018-06-07",22.49,100155,{"date":1750,"open":1435,"high":1599,"low":1302,"close":1751,"change":119,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2018-06-06",22.38,2.9,311744,{"date":1755,"open":1288,"high":1539,"low":1296,"close":1325,"change":954,"percent_change":487,"volume":1756,"transactions":9,"vwap":1325},"2018-06-05",204200,{"date":1758,"open":1450,"high":1287,"low":1400,"close":1440,"change":86,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1440},"2018-06-04",-1.1,214783,{"date":1762,"open":1763,"high":1502,"low":1764,"close":1445,"change":827,"percent_change":1631,"volume":1765,"transactions":9,"vwap":1445},"2018-06-01",22.18,21.77,173484,{"date":1767,"open":1620,"high":1605,"low":1343,"close":1431,"change":1189,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1431},"2018-05-31",-1.61,64593,{"date":1771,"open":1763,"high":1601,"low":1423,"close":1566,"change":114,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1566},"2018-05-30",1.59,101729,{"date":1775,"open":1492,"high":1350,"low":1452,"close":1450,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1450},"2018-05-29",-0.63,-2.79,158013,{"date":1780,"open":1572,"high":1588,"low":1781,"close":1782,"change":949,"percent_change":1100,"volume":1783,"transactions":9,"vwap":1782},"2018-05-25",22.41,22.58,67462,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":674,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2018-05-24",22.85,22.55,22.67,-1.39,87025,{"date":1792,"open":1793,"high":1794,"low":1594,"close":1795,"change":1060,"percent_change":36,"volume":1796,"transactions":9,"vwap":1795},"2018-05-23",22.79,23.030001,22.99,109937,{"date":1798,"open":1799,"high":1799,"low":1564,"close":1800,"change":1631,"percent_change":1656,"volume":1801,"transactions":9,"vwap":1800},"2018-05-22",23.049999,22.84,115557,{"date":1803,"open":1793,"high":1804,"low":1586,"close":1805,"change":70,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2018-05-21",23.040001,22.98,0.92,93950,{"date":1809,"open":1564,"high":1810,"low":1619,"close":1811,"change":775,"percent_change":1361,"volume":1812,"transactions":9,"vwap":1811},"2018-05-18",22.94,22.77,125636,{"date":1814,"open":1599,"high":1786,"low":1601,"close":1815,"change":955,"percent_change":1436,"volume":1816,"transactions":9,"vwap":1815},"2018-05-17",22.7,179038,{"date":1818,"open":1502,"high":1594,"low":1819,"close":1567,"change":955,"percent_change":695,"volume":1820,"transactions":9,"vwap":1567},"2018-05-16",22.19,191412,{"date":1822,"open":1302,"high":1349,"low":1302,"close":1423,"change":375,"percent_change":1668,"volume":1823,"transactions":9,"vwap":1423},"2018-05-15",113490,{"date":1825,"open":1718,"high":1287,"low":1714,"close":1303,"change":837,"percent_change":241,"volume":1826,"transactions":9,"vwap":1303},"2018-05-14",81631,{"date":1828,"open":1829,"high":1593,"low":1539,"close":1630,"change":1106,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1630},"2018-05-11",22.08,-1.17,51978,{"date":1833,"open":1423,"high":1593,"low":1430,"close":1335,"change":959,"percent_change":415,"volume":1834,"transactions":9,"vwap":1335},"2018-05-10",144339,{"date":1836,"open":1445,"high":1349,"low":1539,"close":1497,"change":1498,"percent_change":1837,"volume":1346,"transactions":9,"vwap":1497},"2018-05-09",1.46,{"date":1839,"open":1679,"high":1343,"low":1679,"close":1326,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1326},"2018-05-08",0.43,2.01,215366,{"date":1844,"open":1380,"high":1845,"low":1846,"close":1661,"change":466,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1661},"2018-05-07",21.5001,20.955,2.34,188385,{"date":1850,"open":1672,"high":1405,"low":1672,"close":1851,"change":303,"percent_change":1086,"volume":1852,"transactions":9,"vwap":1851},"2018-05-04",20.93,184827,{"date":1854,"open":1855,"high":1856,"low":1689,"close":1380,"change":139,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1380},"2018-05-03",21.31,21.32,-1.59,169286,{"date":1860,"open":1861,"high":1296,"low":1862,"close":1441,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1441},"2018-05-02",20.83,20.040001,1.38,6.91,340314,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1106,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2018-05-01",20.15,20.2,19.8,19.96,-1.29,258909,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1878,"change":1105,"percent_change":612,"volume":1879,"transactions":9,"vwap":1878},"2018-04-30",20.39,20.57,20.22,106840,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1181,"volume":1887,"transactions":9,"vwap":1885},"2018-04-27",20.62,20.73,20.27,20.3,-0.35,117208,{"date":1889,"open":1530,"high":1890,"low":1891,"close":1892,"change":813,"percent_change":856,"volume":1893,"transactions":9,"vwap":1892},"2018-04-26",20.74,20.42,20.65,134630,{"date":1895,"open":1896,"high":1861,"low":1897,"close":1530,"change":856,"percent_change":1680,"volume":1898,"transactions":9,"vwap":1530},"2018-04-25",20.76,20.48,155748,{"date":1900,"open":1861,"high":1901,"low":1902,"close":1903,"change":954,"percent_change":395,"volume":1904,"transactions":9,"vwap":1903},"2018-04-24",20.95,20.53,20.77,124727,{"date":1906,"open":1907,"high":1399,"low":1908,"close":1909,"change":1006,"percent_change":1759,"volume":1910,"transactions":9,"vwap":1909},"2018-04-23",20.91,20.61,20.69,264931,{"date":1912,"open":1851,"high":1385,"low":1393,"close":1679,"change":826,"percent_change":818,"volume":1913,"transactions":9,"vwap":1679},"2018-04-20",132565,{"date":1915,"open":1882,"high":1380,"low":1916,"close":1851,"change":515,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1851},"2018-04-19",20.58,1.6,165451,{"date":1920,"open":1921,"high":1679,"low":1922,"close":1923,"change":954,"percent_change":395,"volume":1924,"transactions":9,"vwap":1923},"2018-04-18",20.56,20.5,20.6,156129,{"date":1926,"open":1927,"high":1892,"low":1928,"close":1929,"change":591,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2018-04-17",20.29,20.18,20.52,1.99,158533,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":844,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2018-04-16",20.1,20.32,20.049999,20.12,0.65,215743,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":813,"percent_change":856,"volume":1946,"transactions":9,"vwap":1945},"2018-04-13",20.14,20.19,19.94,19.99,246133,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":375,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2018-04-12",19.83,20.11,19.73,20.01,1.42,113092,{"date":1956,"open":1951,"high":1957,"low":1529,"close":1951,"change":1196,"percent_change":738,"volume":1958,"transactions":9,"vwap":1951},"2018-04-11",19.905,253036,{"date":1960,"open":1961,"high":1885,"low":1962,"close":1963,"change":1304,"percent_change":1759,"volume":1964,"transactions":9,"vwap":1963},"2018-04-10",20.28,19.78,19.84,189509,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":165,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2018-04-09",20.08,20.34,19.87,20.059999,1.01,242732,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":139,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2018-04-06",19.95,20.23,19.6,19.86,-1.68,148073,{"date":1982,"open":1885,"high":1885,"low":1983,"close":1869,"change":364,"percent_change":1209,"volume":1984,"transactions":9,"vwap":1869},"2018-04-05",20,95308,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1942,"change":1012,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1942},"2018-04-04",19.3,20.25,19.26,3.28,392623,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":375,"percent_change":1837,"volume":1998,"transactions":9,"vwap":1997},"2018-04-03",19.33,19.67,19.23,19.5,139856,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":544,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2018-04-02",19.69,19.81,19.1,19.22,-2.63,210383,{"date":2008,"open":1529,"high":1969,"low":2009,"close":2010,"change":1060,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2018-03-29",19.55,19.74,0.77,151566,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":955,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2018-03-28",19.28,19.63,19.15,19.59,1.4,254967,{"date":2022,"open":2023,"high":1949,"low":2024,"close":2025,"change":760,"percent_change":731,"volume":2026,"transactions":9,"vwap":2025},"2018-03-27",19.72,19.2,19.32,156221,{"date":2028,"open":2029,"high":2010,"low":2030,"close":2031,"change":487,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2018-03-26",19.64,19.35,19.7,1.91,175143,{"date":2035,"open":1949,"high":2036,"low":2025,"close":1994,"change":1329,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1994},"2018-03-23",20.030001,-2.47,417730,{"date":2040,"open":2041,"high":1884,"low":2042,"close":2042,"change":1216,"percent_change":1789,"volume":2043,"transactions":9,"vwap":2042},"2018-03-22",19.92,19.82,167592,{"date":2045,"open":1943,"high":2046,"low":2036,"close":1934,"change":1099,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1934},"2018-03-21",20.35,-0.59,82455,{"date":2050,"open":2051,"high":2052,"low":1942,"close":1878,"change":1631,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1878},"2018-03-20",20.46,20.49,-0.69,98685,{"date":2056,"open":1876,"high":1929,"low":2036,"close":2057,"change":949,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2018-03-19",20.36,-0.44,135810,{"date":2061,"open":2062,"high":1922,"low":2062,"close":2063,"change":395,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2018-03-16",20.09,20.45,1.94,416018,{"date":2067,"open":1950,"high":1928,"low":2068,"close":1970,"change":806,"percent_change":806,"volume":2069,"transactions":9,"vwap":1970},"2018-03-15",19.97,229528,{"date":2071,"open":1922,"high":1922,"low":1983,"close":1970,"change":1086,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1970},"2018-03-14",-1.62,152331,{"date":2075,"open":2076,"high":2077,"low":1935,"close":1876,"change":86,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1876},"2018-03-13",20.66,20.7184,-1.16,148251,{"date":2081,"open":1685,"high":2082,"low":1922,"close":2083,"change":819,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2018-03-12",20.96,20.63,-0.82,182298,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1290,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2018-03-09",20.4,20.87,20.21,20.8,2.61,290275,{"date":2095,"open":2096,"high":1884,"low":1978,"close":1884,"change":775,"percent_change":114,"volume":2097,"transactions":9,"vwap":1884},"2018-03-08",20.24,202619,{"date":2099,"open":2100,"high":2101,"low":1868,"close":1869,"change":1544,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1869},"2018-03-07",20.43,20.5556,-2.08,239546,{"date":2105,"open":2106,"high":1530,"low":1968,"close":2083,"change":843,"percent_change":1011,"volume":2107,"transactions":9,"vwap":2083},"2018-03-06",20.64,110325,{"date":2109,"open":1862,"high":1892,"low":1983,"close":2110,"change":1160,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2018-03-05",20.59,2.59,234165,{"date":2114,"open":1936,"high":2090,"low":1529,"close":2115,"change":395,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2018-03-02",20.07,1.98,346231,{"date":2119,"open":1870,"high":1944,"low":2120,"close":2121,"change":1631,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2018-03-01",19.52,19.68,-0.71,246567,{"date":2125,"open":1934,"high":1878,"low":2042,"close":2042,"change":1344,"percent_change":85,"volume":2126,"transactions":9,"vwap":2042},"2018-02-28",401795,{"date":2128,"open":1975,"high":1878,"low":1975,"close":2129,"change":806,"percent_change":806,"volume":2130,"transactions":9,"vwap":2129},"2018-02-27",19.98,339312,{"date":2132,"open":2133,"high":1967,"low":2134,"close":2129,"change":2135,"percent_change":695,"volume":2136,"transactions":9,"vwap":2129},"2018-02-26",19.76,19.61,0.24,274209,{"date":2138,"open":2010,"high":2139,"low":1977,"close":2010,"change":849,"percent_change":18,"volume":2140,"transactions":9,"vwap":2010},"2018-02-23",19.91,127609,{"date":2142,"open":2143,"high":1943,"low":2144,"close":2023,"change":1607,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2023},"2018-02-22",20.02,19.703,-1.35,95998,{"date":2148,"open":1949,"high":1976,"low":1949,"close":1945,"change":1011,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1945},"2018-02-21",0.96,190095,{"date":2152,"open":1935,"high":2153,"low":2010,"close":1870,"change":271,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1870},"2018-02-20",20.525,-3.13,188818,{"date":2157,"open":2129,"high":1678,"low":2129,"close":2158,"change":1938,"percent_change":1990,"volume":2159,"transactions":9,"vwap":2158},"2018-02-16",20.44,277146,{"date":2161,"open":2162,"high":2129,"low":1977,"close":2163,"change":959,"percent_change":939,"volume":2164,"transactions":9,"vwap":2163},"2018-02-15",19.93,19.79,190238,{"date":2166,"open":2167,"high":1978,"low":2167,"close":1949,"change":70,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1949},"2018-02-14",19.43,1.07,179706,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":241,"percent_change":534,"volume":2176,"transactions":9,"vwap":2175},"2018-02-13",19.45,19.65,19.365,19.62,136276,{"date":2178,"open":2179,"high":2041,"low":2167,"close":2180,"change":86,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2018-02-12",19.89,19.57,-1.21,246558,{"date":2184,"open":2173,"high":2185,"low":2186,"close":2002,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2002},"2018-02-09",19.985,19.25,0.44,2.27,310872,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":856,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2018-02-08",19.53,19.77,19.21,19.37,-0.51,525361,{"date":2199,"open":2010,"high":2002,"low":2167,"close":2200,"change":139,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2018-02-07",19.47,-1.72,320688,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2002,"change":1060,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2002},"2018-02-06",19.24,19.88,19.01,0.76,430996,{"date":2211,"open":1897,"high":2212,"low":1529,"close":1529,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1529},"2018-02-05",20.585,-1.07,-5.16,295801,{"date":2217,"open":1311,"high":1318,"low":1883,"close":1883,"change":2047,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1883},"2018-02-02",-2.77,244400,{"date":2221,"open":1309,"high":1319,"low":2083,"close":1856,"change":959,"percent_change":647,"volume":2222,"transactions":9,"vwap":1856},"2018-02-01",568801,{"date":2224,"open":2225,"high":1461,"low":2226,"close":1392,"change":365,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1392},"2018-01-31",21.15,20.98,2.15,516743,{"date":2230,"open":1311,"high":1399,"low":1921,"close":1907,"change":1607,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1907},"2018-01-30",-1.27,912972,{"date":2234,"open":1855,"high":2235,"low":1684,"close":1309,"change":415,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1309},"2018-01-29",21.5,-0.84,363960,{"date":2239,"open":1392,"high":2235,"low":1373,"close":1392,"change":838,"percent_change":353,"volume":2240,"transactions":9,"vwap":1392},"2018-01-26",88691,{"date":2242,"open":1764,"high":1624,"low":1406,"close":1318,"change":139,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1318},"2018-01-25",-1.57,175530,{"date":2246,"open":1667,"high":2247,"low":1667,"close":1440,"change":365,"percent_change":79,"volume":2248,"transactions":9,"vwap":1440},"2018-01-24",21.785,133595,{"date":2250,"open":1311,"high":1328,"low":1365,"close":2251,"change":806,"percent_change":806,"volume":2252,"transactions":9,"vwap":2251},"2018-01-23",21.22,170890,{"date":2254,"open":1328,"high":1667,"low":1376,"close":2251,"change":826,"percent_change":818,"volume":2255,"transactions":9,"vwap":2251},"2018-01-22",125586,{"date":2257,"open":1311,"high":1327,"low":1375,"close":1394,"change":1589,"percent_change":1160,"volume":2258,"transactions":9,"vwap":1394},"2018-01-19",181355,{"date":2260,"open":1641,"high":1635,"low":1405,"close":1665,"change":2261,"percent_change":1545,"volume":2262,"transactions":9,"vwap":1665},"2018-01-18",-0.42,187729,{"date":2264,"open":1311,"high":1635,"low":1684,"close":2265,"change":776,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2018-01-17",21.54,2.43,213640,{"date":2269,"open":2225,"high":1441,"low":1689,"close":1376,"change":775,"percent_change":515,"volume":2270,"transactions":9,"vwap":1376},"2018-01-16",149596,{"date":2272,"open":1689,"high":2273,"low":1861,"close":2082,"change":954,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2082},"2018-01-12",21.049999,0.38,158813,{"date":2277,"open":2110,"high":1380,"low":1868,"close":1393,"change":1498,"percent_change":723,"volume":2278,"transactions":9,"vwap":1393},"2018-01-11",235050,{"date":2280,"open":2088,"high":1892,"low":1935,"close":1921,"change":775,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1921},"2018-01-10",0.34,188659,{"date":2284,"open":2285,"high":2110,"low":1937,"close":2052,"change":1209,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2052},"2018-01-09",20.17,1.49,337351,{"date":2289,"open":2041,"high":2096,"low":2290,"close":1943,"change":990,"percent_change":1837,"volume":2291,"transactions":9,"vwap":1943},"2018-01-08",19.695,182588,{"date":2293,"open":2129,"high":2294,"low":2179,"close":2295,"change":813,"percent_change":856,"volume":2296,"transactions":9,"vwap":2295},"2018-01-05",20.26,19.9,388518,{"date":2298,"open":1952,"high":2299,"low":2206,"close":2041,"change":949,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2041},"2018-01-04",20.16,-0.45,382178,{"date":2303,"open":2018,"high":1952,"low":2018,"close":1952,"change":1313,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1952},"2018-01-03",2.09,302360,{"date":2307,"open":2308,"high":2175,"low":2025,"close":1977,"change":114,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1977},"2018-01-02",19.36,1.82,349420,{"date":2312,"open":2015,"high":2167,"low":2313,"close":2186,"change":813,"percent_change":856,"volume":2314,"transactions":9,"vwap":2186},"2017-12-29",19.16,289917,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":990,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2017-12-28",19,19.38,18.98,19.27,1.53,145461,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2319,"change":826,"percent_change":818,"volume":2328,"transactions":9,"vwap":2319},"2017-12-27",18.93,19.040001,18.77,193476,{"date":2330,"open":2331,"high":2207,"low":2332,"close":2333,"change":813,"percent_change":1196,"volume":2334,"transactions":9,"vwap":2333},"2017-12-26",18.9,18.7485,18.99,132644,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2207,"change":827,"percent_change":1344,"volume":1546,"transactions":9,"vwap":2207},"2017-12-22",19.049999,19.059999,18.84,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2326,"change":18,"percent_change":1290,"volume":2345,"transactions":9,"vwap":2326},"2017-12-21",18.97,19.14,18.92,197013,{"date":2347,"open":2207,"high":2025,"low":2348,"close":2349,"change":959,"percent_change":601,"volume":2350,"transactions":9,"vwap":2349},"2017-12-20",18.91,18.94,230491,{"date":2352,"open":2339,"high":2353,"low":2354,"close":2319,"change":844,"percent_change":768,"volume":2355,"transactions":9,"vwap":2319},"2017-12-19",19.07,18.76,217234,{"date":179,"open":2357,"high":2358,"low":2359,"close":2360,"change":1106,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},19.11,19.34,18.67,18.85,-1.36,257753]