[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KTWO":3,"homepage-market-summary":27,"stock-historical-KTWO":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KTWO","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},"K2 Capital Acquisition Corporation Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","K2 Capital Acquisition Corp is a blank check company.","Vancouver",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.085,10.07,10.1,-0.015,-0.15,50340,8,10.0701,9.84,43185.8016,94.2,1267,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":36,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":36},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":36},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},27.5,408111,148960379.2,-41.74,"2017-12-06",[180,181,188,196,203,208,212,219,225,233,238,243,248,254,258,264,270,278,285,293,298,306,311,316,321,326,332,334,336,338,340,344,349,351,354,360,363,366,369,372,375,379,381,383,386,388,390,392,396,398,401,404,408,412,416,420,422,425,427,432,434,436,439,441,443,445,447,449,451,454,456,458,461,463,465,467,469,473,476,478,480,482,485,488,491,494,497,500,503,507,511,514,516,521,525,528,530,534,537,540,543,546,549,552,556,559,562,565,568,570,573,576,579,582,584,587,590,592,596,599,601,604,607,610,613,618,620,622,624,626,628,630,636,643,650,657,666,672,678,685,692,698,703,708,713,717,721,726,730,733,737,741,744,747,750,754,757,763,766,769,772,776,780,783,786,790,793,796,800,803,806,809,812,815,818,822,827,831,834,837,843,848,856,865,873,882,889,896,905,914,922,930,937,945,953,960,966,974,980,989,997,1004,1011,1018,1026,1034,1041,1047,1055,1064,1071,1077,1083,1088,1095,1102,1108,1113,1118,1123,1129,1134,1141,1146,1153,1160,1168,1176,1184,1190,1196,1201,1207,1213,1219,1226,1233,1239,1246,1252,1258,1264,1271,1279,1285,1292,1298,1304,1312,1316,1322,1327,1332,1340,1347,1351,1358,1365,1370,1374,1379,1386,1392,1398,1405,1413,1421,1429,1434,1441,1449,1456,1462,1469,1475,1479,1486,1492,1498,1505,1510,1516,1523,1532,1538,1543,1551,1559,1566,1573,1579,1585,1592,1598,1603,1610,1616,1622,1627,1632,1639,1643,1650,1656,1663,1667,1672,1675,1682,1690,1697,1702,1707,1712,1716,1722,1727,1733,1737,1742,1747,1753,1759,1765,1770,1777,1781,1786,1790,1795,1800,1806,1812,1819,1824,1829,1834,1842,1847,1853,1859,1862,1866,1873,1878,1884,1891,1896,1903,1909,1915,1921,1925,1929,1933,1937,1942,1949,1955,1961,1968,1976,1983,1990,1998],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.025,0.25,109,6,10.0982,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",10.075,-0.005,-0.05,217,10,10.0756,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-25",10.08,0,2270,7,10.0798,{"date":204,"open":16,"high":198,"low":16,"close":198,"change":205,"percent_change":206,"volume":207,"transactions":194,"vwap":16},"2026-09-24",-0.02,-0.2,47419,{"date":209,"open":190,"high":17,"low":190,"close":17,"change":199,"percent_change":199,"volume":210,"transactions":201,"vwap":211},"2026-09-15",207,10.087,{"date":213,"open":190,"high":17,"low":190,"close":17,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-11",0.01,0.1,1235,22,10.0947,{"date":220,"open":221,"high":17,"low":221,"close":222,"change":199,"percent_change":199,"volume":223,"transactions":224,"vwap":221},"2026-09-08",10.06,10.09,200382,12,{"date":226,"open":227,"high":222,"low":227,"close":222,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-04",10.05,0.015,0.15,2169,27,10.059,{"date":234,"open":227,"high":190,"low":227,"close":190,"change":18,"percent_change":19,"volume":235,"transactions":236,"vwap":237},"2026-09-03",626,9,10.0623,{"date":239,"open":222,"high":222,"low":190,"close":222,"change":199,"percent_change":199,"volume":240,"transactions":241,"vwap":242},"2026-09-02",758,52,10.0879,{"date":244,"open":227,"high":222,"low":227,"close":222,"change":199,"percent_change":199,"volume":245,"transactions":246,"vwap":247},"2026-09-01",3913,48,10.0702,{"date":249,"open":222,"high":222,"low":222,"close":222,"change":250,"percent_change":251,"volume":252,"transactions":186,"vwap":253},"2026-08-31",0.04,0.4,108,10.0888,{"date":255,"open":227,"high":227,"low":227,"close":227,"change":199,"percent_change":199,"volume":256,"transactions":194,"vwap":257},"2026-08-25",656,10.0543,{"date":259,"open":227,"high":221,"low":260,"close":227,"change":214,"percent_change":215,"volume":261,"transactions":262,"vwap":263},"2026-08-21",10.04,1161308.2,95,10.0466,{"date":265,"open":266,"high":260,"low":266,"close":260,"change":250,"percent_change":251,"volume":267,"transactions":268,"vwap":269},"2026-08-19",10.01,76872,20,10.0201,{"date":271,"open":272,"high":194,"low":272,"close":194,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-18",9.98,-0.06,-0.6,579,21,9.9912,{"date":279,"open":280,"high":221,"low":281,"close":221,"change":282,"percent_change":133,"volume":283,"transactions":224,"vwap":284},"2026-08-14",10.0279,9.99,0.13,1076,10.0358,{"date":286,"open":272,"high":272,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-13",9.93,-0.12,-1.19,1502,15,9.9437,{"date":294,"open":227,"high":227,"low":260,"close":227,"change":295,"percent_change":164,"volume":296,"transactions":224,"vwap":297},"2026-08-11",0.02,1061,10.0482,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-07",10.03,0.07,0.7,263,2,10.0337,{"date":307,"open":308,"high":308,"low":308,"close":308,"change":205,"percent_change":206,"volume":309,"transactions":21,"vwap":310},"2026-08-04",9.96,355,9.9793,{"date":312,"open":194,"high":194,"low":272,"close":272,"change":214,"percent_change":215,"volume":313,"transactions":314,"vwap":315},"2026-08-03",3114,29,9.9819,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":273,"percent_change":274,"volume":319,"transactions":186,"vwap":320},"2026-07-28",9.97,130,9.9692,{"date":322,"open":318,"high":300,"low":318,"close":300,"change":205,"percent_change":206,"volume":323,"transactions":324,"vwap":325},"2026-07-22",2489,13,9.974,{"date":327,"open":194,"high":227,"low":194,"close":227,"change":328,"percent_change":329,"volume":330,"transactions":217,"vwap":331},"2026-07-21",0.12,1.21,2499,10.0267,{"date":333,"open":287,"high":287,"low":287,"close":287,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":287},"2026-07-17",{"date":335,"open":287,"high":287,"low":287,"close":287,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":287},"2026-07-16",{"date":337,"open":287,"high":287,"low":287,"close":287,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":287},"2026-07-15",{"date":339,"open":287,"high":287,"low":287,"close":287,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":287},"2026-07-14",{"date":341,"open":287,"high":287,"low":287,"close":287,"change":192,"percent_change":342,"volume":343,"transactions":9,"vwap":287},"2026-07-13",-0.5,300,{"date":345,"open":272,"high":272,"low":272,"close":272,"change":346,"percent_change":347,"volume":348,"transactions":9,"vwap":272},"2026-07-10",0.05,0.5,20000,{"date":350,"open":287,"high":287,"low":287,"close":287,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":287},"2026-07-09",{"date":352,"open":287,"high":287,"low":287,"close":287,"change":214,"percent_change":215,"volume":353,"transactions":9,"vwap":287},"2026-07-08",100,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":9,"vwap":356},"2026-07-07",9.92,-0.03,-0.3,400,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":199,"percent_change":199,"volume":246,"transactions":9,"vwap":362},"2026-07-06",9.95,{"date":364,"open":362,"high":362,"low":362,"close":362,"change":199,"percent_change":199,"volume":365,"transactions":9,"vwap":362},"2026-07-02",200,{"date":367,"open":318,"high":194,"low":362,"close":362,"change":199,"percent_change":199,"volume":368,"transactions":9,"vwap":362},"2026-07-01",3400,{"date":370,"open":362,"high":362,"low":362,"close":362,"change":250,"percent_change":251,"volume":371,"transactions":9,"vwap":362},"2026-06-30",40200,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":199,"percent_change":199,"volume":353,"transactions":9,"vwap":374},"2026-06-29",9.91,{"date":376,"open":374,"high":374,"low":374,"close":374,"change":377,"percent_change":378,"volume":359,"transactions":9,"vwap":374},"2026-06-26",-0.04,-0.4,{"date":380,"open":362,"high":362,"low":362,"close":362,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":362},"2026-06-25",{"date":382,"open":362,"high":362,"low":362,"close":362,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":362},"2026-06-24",{"date":384,"open":362,"high":362,"low":362,"close":362,"change":250,"percent_change":251,"volume":385,"transactions":9,"vwap":362},"2026-06-23",51700,{"date":387,"open":374,"high":374,"low":374,"close":374,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":374},"2026-06-22",{"date":389,"open":374,"high":374,"low":374,"close":374,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":374},"2026-06-18",{"date":391,"open":374,"high":374,"low":374,"close":374,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":374},"2026-06-17",{"date":393,"open":318,"high":318,"low":374,"close":374,"change":394,"percent_change":84,"volume":395,"transactions":9,"vwap":374},"2026-06-16",-0.08,1600,{"date":397,"open":281,"high":281,"low":281,"close":281,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":281},"2026-06-15",{"date":399,"open":281,"high":281,"low":287,"close":281,"change":346,"percent_change":347,"volume":400,"transactions":9,"vwap":281},"2026-06-12",2500,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":214,"percent_change":215,"volume":365,"transactions":9,"vwap":403},"2026-06-11",9.94,{"date":405,"open":287,"high":287,"low":287,"close":287,"change":406,"percent_change":407,"volume":343,"transactions":9,"vwap":287},"2026-06-10",-0.01,-0.1,{"date":409,"open":194,"high":194,"low":403,"close":403,"change":410,"percent_change":411,"volume":365,"transactions":9,"vwap":403},"2026-06-09",-0.13,-1.29,{"date":413,"open":194,"high":16,"low":194,"close":16,"change":128,"percent_change":414,"volume":415,"transactions":9,"vwap":16},"2026-06-08",0.9,700,{"date":417,"open":272,"high":272,"low":272,"close":272,"change":418,"percent_change":419,"volume":365,"transactions":9,"vwap":272},"2026-06-05",0.03,0.3,{"date":421,"open":362,"high":362,"low":362,"close":362,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":362},"2026-06-04",{"date":423,"open":221,"high":221,"low":362,"close":362,"change":192,"percent_change":342,"volume":424,"transactions":9,"vwap":362},"2026-06-03",500,{"date":426,"open":221,"high":16,"low":194,"close":194,"change":192,"percent_change":342,"volume":359,"transactions":9,"vwap":194},"2026-06-02",{"date":428,"open":16,"high":16,"low":227,"close":227,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":227},"2026-06-01",0.08,0.8,1200,{"date":433,"open":16,"high":16,"low":318,"close":318,"change":406,"percent_change":407,"volume":424,"transactions":9,"vwap":318},"2026-05-29",{"date":435,"open":272,"high":272,"low":272,"close":272,"change":346,"percent_change":347,"volume":365,"transactions":9,"vwap":272},"2026-05-28",{"date":437,"open":272,"high":16,"low":287,"close":287,"change":273,"percent_change":274,"volume":438,"transactions":9,"vwap":287},"2026-05-27",33200,{"date":440,"open":281,"high":281,"low":281,"close":281,"change":214,"percent_change":215,"volume":424,"transactions":9,"vwap":281},"2026-05-26",{"date":442,"open":272,"high":272,"low":272,"close":272,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":272},"2026-05-22",{"date":444,"open":272,"high":272,"low":272,"close":272,"change":406,"percent_change":407,"volume":365,"transactions":9,"vwap":272},"2026-05-21",{"date":446,"open":281,"high":281,"low":281,"close":281,"change":199,"percent_change":199,"volume":365,"transactions":9,"vwap":281},"2026-05-20",{"date":448,"open":281,"high":281,"low":281,"close":281,"change":199,"percent_change":199,"volume":365,"transactions":9,"vwap":281},"2026-05-19",{"date":450,"open":281,"high":281,"low":281,"close":281,"change":346,"percent_change":347,"volume":353,"transactions":9,"vwap":281},"2026-05-18",{"date":452,"open":281,"high":281,"low":403,"close":403,"change":192,"percent_change":342,"volume":453,"transactions":9,"vwap":403},"2026-05-15",800,{"date":455,"open":281,"high":281,"low":281,"close":281,"change":418,"percent_change":419,"volume":365,"transactions":9,"vwap":281},"2026-05-14",{"date":457,"open":308,"high":308,"low":308,"close":308,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":308},"2026-05-13",{"date":459,"open":281,"high":281,"low":356,"close":308,"change":214,"percent_change":215,"volume":460,"transactions":9,"vwap":308},"2026-05-12",5400,{"date":462,"open":281,"high":281,"low":362,"close":362,"change":377,"percent_change":378,"volume":359,"transactions":9,"vwap":362},"2026-05-11",{"date":464,"open":281,"high":281,"low":281,"close":281,"change":199,"percent_change":199,"volume":365,"transactions":9,"vwap":281},"2026-05-08",{"date":466,"open":281,"high":281,"low":281,"close":281,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":281},"2026-05-07",{"date":468,"open":281,"high":281,"low":281,"close":281,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":281},"2026-05-06",{"date":470,"open":194,"high":194,"low":281,"close":281,"change":471,"percent_change":472,"volume":395,"transactions":9,"vwap":281},"2026-05-05",0.06,0.6,{"date":474,"open":403,"high":308,"low":356,"close":287,"change":199,"percent_change":199,"volume":475,"transactions":9,"vwap":287},"2026-05-04",256600,{"date":477,"open":287,"high":287,"low":287,"close":287,"change":199,"percent_change":199,"volume":343,"transactions":9,"vwap":287},"2026-05-01",{"date":479,"open":287,"high":281,"low":287,"close":287,"change":357,"percent_change":358,"volume":415,"transactions":9,"vwap":287},"2026-04-30",{"date":481,"open":308,"high":308,"low":308,"close":308,"change":199,"percent_change":199,"volume":365,"transactions":9,"vwap":308},"2026-04-29",{"date":483,"open":287,"high":266,"low":287,"close":308,"change":295,"percent_change":164,"volume":484,"transactions":9,"vwap":308},"2026-04-28",900,{"date":486,"open":403,"high":403,"low":403,"close":403,"change":214,"percent_change":215,"volume":487,"transactions":9,"vwap":403},"2026-04-27",30000,{"date":489,"open":308,"high":308,"low":287,"close":287,"change":406,"percent_change":407,"volume":490,"transactions":9,"vwap":287},"2026-04-24",55300,{"date":492,"open":403,"high":362,"low":287,"close":403,"change":199,"percent_change":199,"volume":493,"transactions":9,"vwap":403},"2026-04-23",5300,{"date":495,"open":374,"high":403,"low":374,"close":403,"change":418,"percent_change":419,"volume":496,"transactions":9,"vwap":403},"2026-04-22",49100,{"date":498,"open":356,"high":403,"low":374,"close":374,"change":205,"percent_change":206,"volume":499,"transactions":9,"vwap":374},"2026-04-21",10000,{"date":501,"open":356,"high":403,"low":374,"close":287,"change":357,"percent_change":358,"volume":502,"transactions":9,"vwap":287},"2026-04-20",25400,{"date":504,"open":266,"high":266,"low":362,"close":308,"change":471,"percent_change":505,"volume":506,"transactions":9,"vwap":308},"2026-04-17",0.61,180600,{"date":508,"open":356,"high":356,"low":509,"close":509,"change":214,"percent_change":215,"volume":510,"transactions":9,"vwap":509},"2026-04-16",9.9,7200,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":199,"percent_change":199,"volume":415,"transactions":9,"vwap":513},"2026-04-15",9.89,{"date":515,"open":513,"high":513,"low":513,"close":513,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":513},"2026-04-14",{"date":517,"open":308,"high":308,"low":518,"close":513,"change":407,"percent_change":519,"volume":520,"transactions":9,"vwap":513},"2026-04-13",9.88,-1,10500,{"date":522,"open":518,"high":281,"low":518,"close":281,"change":215,"percent_change":523,"volume":524,"transactions":9,"vwap":281},"2026-04-10",1.01,66800,{"date":526,"open":518,"high":513,"low":518,"close":513,"change":214,"percent_change":215,"volume":527,"transactions":9,"vwap":513},"2026-04-09",404700,{"date":529,"open":518,"high":518,"low":518,"close":518,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":518},"2026-04-08",{"date":531,"open":532,"high":518,"low":532,"close":518,"change":199,"percent_change":199,"volume":533,"transactions":9,"vwap":518},"2026-04-07",9.87,30700,{"date":535,"open":518,"high":518,"low":518,"close":518,"change":199,"percent_change":199,"volume":536,"transactions":9,"vwap":518},"2026-04-06",10200,{"date":538,"open":532,"high":518,"low":532,"close":518,"change":199,"percent_change":199,"volume":539,"transactions":9,"vwap":518},"2026-04-02",12400,{"date":541,"open":532,"high":518,"low":532,"close":518,"change":214,"percent_change":215,"volume":542,"transactions":9,"vwap":518},"2026-04-01",38500,{"date":544,"open":532,"high":532,"low":532,"close":532,"change":199,"percent_change":199,"volume":545,"transactions":9,"vwap":532},"2026-03-31",270800,{"date":547,"open":518,"high":518,"low":532,"close":532,"change":199,"percent_change":199,"volume":548,"transactions":9,"vwap":532},"2026-03-30",54000,{"date":550,"open":532,"high":532,"low":532,"close":532,"change":406,"percent_change":407,"volume":551,"transactions":9,"vwap":532},"2026-03-27",6800,{"date":553,"open":532,"high":518,"low":554,"close":518,"change":214,"percent_change":215,"volume":555,"transactions":9,"vwap":518},"2026-03-26",9.86,56200,{"date":557,"open":532,"high":532,"low":532,"close":532,"change":199,"percent_change":199,"volume":558,"transactions":9,"vwap":532},"2026-03-25",80500,{"date":560,"open":532,"high":532,"low":23,"close":532,"change":199,"percent_change":199,"volume":561,"transactions":9,"vwap":532},"2026-03-24",115400,{"date":563,"open":532,"high":532,"low":554,"close":532,"change":199,"percent_change":199,"volume":564,"transactions":9,"vwap":532},"2026-03-23",50400,{"date":566,"open":532,"high":518,"low":532,"close":532,"change":199,"percent_change":199,"volume":567,"transactions":9,"vwap":532},"2026-03-20",6000,{"date":569,"open":532,"high":532,"low":532,"close":532,"change":214,"percent_change":215,"volume":343,"transactions":9,"vwap":532},"2026-03-19",{"date":571,"open":518,"high":518,"low":554,"close":554,"change":406,"percent_change":407,"volume":572,"transactions":9,"vwap":554},"2026-03-18",40000,{"date":574,"open":532,"high":532,"low":532,"close":532,"change":406,"percent_change":407,"volume":575,"transactions":9,"vwap":532},"2026-03-17",6400,{"date":577,"open":532,"high":518,"low":554,"close":518,"change":199,"percent_change":199,"volume":578,"transactions":9,"vwap":518},"2026-03-16",36400,{"date":580,"open":518,"high":518,"low":532,"close":518,"change":214,"percent_change":215,"volume":581,"transactions":9,"vwap":518},"2026-03-13",20300,{"date":583,"open":532,"high":532,"low":532,"close":532,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":532},"2026-03-12",{"date":585,"open":554,"high":518,"low":554,"close":532,"change":406,"percent_change":407,"volume":586,"transactions":9,"vwap":532},"2026-03-11",2200,{"date":588,"open":554,"high":518,"low":554,"close":518,"change":199,"percent_change":199,"volume":589,"transactions":9,"vwap":518},"2026-03-10",52000,{"date":591,"open":518,"high":518,"low":518,"close":518,"change":214,"percent_change":215,"volume":415,"transactions":9,"vwap":518},"2026-03-09",{"date":593,"open":532,"high":518,"low":594,"close":532,"change":199,"percent_change":199,"volume":595,"transactions":9,"vwap":532},"2026-03-06",9.85,2400,{"date":597,"open":532,"high":513,"low":532,"close":532,"change":199,"percent_change":199,"volume":598,"transactions":9,"vwap":532},"2026-03-05",28100,{"date":600,"open":532,"high":532,"low":554,"close":532,"change":199,"percent_change":199,"volume":567,"transactions":9,"vwap":532},"2026-03-04",{"date":602,"open":532,"high":532,"low":532,"close":532,"change":199,"percent_change":199,"volume":603,"transactions":9,"vwap":532},"2026-03-03",26000,{"date":605,"open":518,"high":518,"low":532,"close":532,"change":214,"percent_change":215,"volume":606,"transactions":9,"vwap":532},"2026-03-02",1205000,{"date":608,"open":532,"high":513,"low":554,"close":554,"change":406,"percent_change":407,"volume":609,"transactions":9,"vwap":554},"2026-02-27",7800,{"date":611,"open":532,"high":532,"low":532,"close":532,"change":199,"percent_change":199,"volume":612,"transactions":9,"vwap":532},"2026-02-26",361600,{"date":614,"open":518,"high":518,"low":532,"close":532,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":532},"2026-02-25",-17.63,-64.11,36820,{"date":619,"open":174,"high":174,"low":174,"close":174,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":174},"2018-11-16",{"date":621,"open":174,"high":174,"low":174,"close":174,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":174},"2018-11-15",{"date":623,"open":174,"high":174,"low":174,"close":174,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":174},"2018-11-14",{"date":625,"open":174,"high":174,"low":174,"close":174,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":174},"2018-11-13",{"date":627,"open":174,"high":174,"low":174,"close":174,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":174},"2018-11-12",{"date":629,"open":174,"high":174,"low":174,"close":174,"change":199,"percent_change":199,"volume":199,"transactions":9,"vwap":174},"2018-11-09",{"date":631,"open":632,"high":174,"low":633,"close":174,"change":98,"percent_change":634,"volume":635,"transactions":9,"vwap":174},"2018-11-08",27.47,27.46,2.08,13546169,{"date":637,"open":638,"high":231,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2018-11-07",26.63,26.94,0.31,1.16,1001404,{"date":644,"open":645,"high":646,"low":647,"close":638,"change":184,"percent_change":648,"volume":649,"transactions":9,"vwap":638},"2018-11-06",26.47,26.88,26.33,0.95,1790683,{"date":651,"open":652,"high":646,"low":653,"close":654,"change":138,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2018-11-05",26.71,26.25,26.38,-1.27,1978765,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2018-11-02",27.38,27.39,26.030001,26.72,-0.66,-2.41,5121020,{"date":667,"open":668,"high":669,"low":670,"close":659,"change":199,"percent_change":199,"volume":671,"transactions":9,"vwap":659},"2018-11-01",27.34,27.42,27.31,381752,{"date":673,"open":674,"high":659,"low":675,"close":659,"change":128,"percent_change":676,"volume":677,"transactions":9,"vwap":659},"2018-10-31",27.35,27.29,0.33,737455,{"date":679,"open":680,"high":660,"low":681,"close":675,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":675},"2018-10-30",27.37,27.28,-0.07,-0.26,1022265,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":250,"percent_change":229,"volume":691,"transactions":9,"vwap":690},"2018-10-29",27.33,27.4,27.32,27.36,782848,{"date":693,"open":694,"high":674,"low":695,"close":689,"change":418,"percent_change":696,"volume":697,"transactions":9,"vwap":689},"2018-10-26",27.27,27.245,0.11,497036,{"date":699,"open":694,"high":700,"low":701,"close":675,"change":250,"percent_change":229,"volume":702,"transactions":9,"vwap":675},"2018-10-25",27.3,27.23,389947,{"date":704,"open":675,"high":670,"low":705,"close":706,"change":377,"percent_change":19,"volume":707,"transactions":9,"vwap":706},"2018-10-24",27.215,27.25,502381,{"date":709,"open":706,"high":710,"low":711,"close":675,"change":295,"percent_change":301,"volume":712,"transactions":9,"vwap":675},"2018-10-23",27.345,27.2,736291,{"date":714,"open":680,"high":660,"low":706,"close":694,"change":394,"percent_change":715,"volume":716,"transactions":9,"vwap":694},"2018-10-22",-0.29,607802,{"date":718,"open":687,"high":674,"low":719,"close":674,"change":394,"percent_change":715,"volume":720,"transactions":9,"vwap":674},"2018-10-19",27.15,3079225,{"date":722,"open":688,"high":723,"low":659,"close":724,"change":199,"percent_change":199,"volume":725,"transactions":9,"vwap":724},"2018-10-18",27.445,27.43,759522,{"date":727,"open":688,"high":728,"low":680,"close":724,"change":418,"percent_change":696,"volume":729,"transactions":9,"vwap":724},"2018-10-17",27.44,938562,{"date":731,"open":660,"high":688,"low":674,"close":688,"change":250,"percent_change":229,"volume":732,"transactions":9,"vwap":688},"2018-10-16",1556412,{"date":734,"open":674,"high":735,"low":687,"close":690,"change":418,"percent_change":696,"volume":736,"transactions":9,"vwap":690},"2018-10-15",27.395,1491199,{"date":738,"open":659,"high":688,"low":689,"close":687,"change":357,"percent_change":739,"volume":740,"transactions":9,"vwap":687},"2018-10-12",-0.11,2005982,{"date":742,"open":659,"high":688,"low":687,"close":690,"change":199,"percent_change":199,"volume":743,"transactions":9,"vwap":690},"2018-10-11",1953855,{"date":745,"open":660,"high":688,"low":690,"close":690,"change":205,"percent_change":682,"volume":746,"transactions":9,"vwap":690},"2018-10-10",857361,{"date":748,"open":660,"high":669,"low":659,"close":659,"change":205,"percent_change":682,"volume":749,"transactions":9,"vwap":659},"2018-10-09",376607,{"date":751,"open":659,"high":752,"low":674,"close":688,"change":295,"percent_change":301,"volume":753,"transactions":9,"vwap":688},"2018-10-08",27.41,642957,{"date":755,"open":681,"high":669,"low":681,"close":659,"change":696,"percent_change":251,"volume":756,"transactions":9,"vwap":659},"2018-10-05",912414,{"date":758,"open":687,"high":674,"low":759,"close":694,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":694},"2018-10-04",27.26,-0.09,-0.33,1938055,{"date":764,"open":670,"high":690,"low":681,"close":690,"change":128,"percent_change":676,"volume":765,"transactions":9,"vwap":690},"2018-10-03",885447,{"date":767,"open":689,"high":687,"low":694,"close":694,"change":357,"percent_change":739,"volume":768,"transactions":9,"vwap":694},"2018-10-02",1258546,{"date":770,"open":660,"high":660,"low":675,"close":700,"change":682,"percent_change":683,"volume":771,"transactions":9,"vwap":700},"2018-10-01",682815,{"date":773,"open":759,"high":728,"low":706,"close":680,"change":328,"percent_change":774,"volume":775,"transactions":9,"vwap":680},"2018-09-28",0.44,912097,{"date":777,"open":706,"high":675,"low":778,"close":706,"change":199,"percent_change":199,"volume":779,"transactions":9,"vwap":706},"2018-09-27",27.24,1227420,{"date":781,"open":681,"high":689,"low":778,"close":706,"change":357,"percent_change":739,"volume":782,"transactions":9,"vwap":706},"2018-09-26",1152450,{"date":784,"open":700,"high":687,"low":706,"close":681,"change":214,"percent_change":250,"volume":785,"transactions":9,"vwap":681},"2018-09-25",2487491,{"date":787,"open":706,"high":689,"low":788,"close":694,"change":205,"percent_change":682,"volume":789,"transactions":9,"vwap":694},"2018-09-24",27.22,1666571,{"date":791,"open":687,"high":687,"low":706,"close":675,"change":406,"percent_change":377,"volume":792,"transactions":9,"vwap":675},"2018-09-21",866941,{"date":794,"open":700,"high":674,"low":681,"close":700,"change":418,"percent_change":696,"volume":795,"transactions":9,"vwap":700},"2018-09-20",769956,{"date":797,"open":689,"high":668,"low":798,"close":694,"change":406,"percent_change":377,"volume":799,"transactions":9,"vwap":694},"2018-09-19",27.255,977354,{"date":801,"open":670,"high":659,"low":681,"close":681,"change":199,"percent_change":199,"volume":802,"transactions":9,"vwap":681},"2018-09-18",554754,{"date":804,"open":689,"high":674,"low":759,"close":681,"change":205,"percent_change":682,"volume":805,"transactions":9,"vwap":681},"2018-09-17",953781,{"date":807,"open":668,"high":680,"low":681,"close":700,"change":406,"percent_change":377,"volume":808,"transactions":9,"vwap":700},"2018-09-14",591038,{"date":810,"open":660,"high":660,"low":694,"close":670,"change":394,"percent_change":715,"volume":811,"transactions":9,"vwap":670},"2018-09-13",744967,{"date":813,"open":674,"high":688,"low":706,"close":660,"change":406,"percent_change":377,"volume":814,"transactions":9,"vwap":660},"2018-09-12",1231791,{"date":816,"open":668,"high":728,"low":694,"close":688,"change":418,"percent_change":696,"volume":817,"transactions":9,"vwap":688},"2018-09-11",875138,{"date":819,"open":688,"high":174,"low":694,"close":680,"change":192,"percent_change":820,"volume":821,"transactions":9,"vwap":680},"2018-09-10",-0.18,946485,{"date":823,"open":700,"high":728,"low":675,"close":669,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":669},"2018-09-07",0.125,0.46,1218275,{"date":828,"open":670,"high":659,"low":694,"close":829,"change":191,"percent_change":205,"volume":830,"transactions":9,"vwap":829},"2018-09-06",27.295,974959,{"date":832,"open":700,"high":689,"low":681,"close":700,"change":406,"percent_change":377,"volume":833,"transactions":9,"vwap":700},"2018-09-05",1425787,{"date":835,"open":674,"high":680,"low":675,"close":670,"change":357,"percent_change":739,"volume":836,"transactions":9,"vwap":670},"2018-09-04",2498155,{"date":838,"open":669,"high":839,"low":687,"close":668,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":668},"2018-08-31",27.45,-0.16,-0.58,5008740,{"date":844,"open":752,"high":174,"low":675,"close":174,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":174},"2018-08-30",5.68,26.03,17293683,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":410,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2018-08-29",22.040001,22.23,21.73,21.82,-0.59,105938,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2018-08-28",22.58,22.9,21.81,21.95,-0.85,-3.73,393344,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":184,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2018-08-27",22.6,22.82,22.4,22.8,1.11,131164,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2018-08-24",22.22,22.66,22.19,22.55,0.34,1.53,146413,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":164,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2018-08-23",21.98,22.49,22.21,0.91,221886,{"date":890,"open":891,"high":850,"low":892,"close":893,"change":430,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2018-08-22",21.23,21.11,22.01,3.77,465446,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2018-08-21",20.98,21.3,20.73,21.21,0.26,1.24,219642,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2018-08-20",20.47,21.035,20.3,20.95,0.51,2.5,262818,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":394,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2018-08-17",20.41,20.74,20.19,20.44,-0.39,424599,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":774,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2018-08-16",20.11,20.72,19.9,20.52,2.19,492160,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":205,"percent_change":407,"volume":936,"transactions":9,"vwap":935},"2018-08-15",20.1,20.12,19.74,20.08,171384,{"date":938,"open":939,"high":940,"low":941,"close":932,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":932},"2018-08-14",20.28,20.54,20.07,-0.17,-0.84,228979,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":841,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2018-08-13",20.79,20.87,20.25,20.27,-2.78,161486,{"date":954,"open":955,"high":956,"low":917,"close":957,"change":407,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2018-08-10",20.88,21.26,20.85,-0.48,169680,{"date":961,"open":962,"high":963,"low":964,"close":910,"change":295,"percent_change":215,"volume":965,"transactions":9,"vwap":910},"2018-08-09",21.01,21.28,20.89,148383,{"date":967,"open":968,"high":891,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2018-08-08",21.2,20.78,20.93,-0.28,-1.32,312229,{"date":975,"open":976,"high":976,"low":977,"close":901,"change":715,"percent_change":978,"volume":979,"transactions":9,"vwap":901},"2018-08-07",21.51,21.040001,-1.35,158103,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2018-08-06",21.79,22.08,21.32,21.5,-0.27,-1.24,197092,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":761,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2018-08-03",22.1,22.27,19.21,21.77,-1.49,349834,{"date":998,"open":999,"high":1000,"low":1001,"close":991,"change":430,"percent_change":1002,"volume":1003,"transactions":9,"vwap":991},"2018-08-02",21.08,22.3,20.56,3.76,366935,{"date":1005,"open":1006,"high":1007,"low":935,"close":899,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":899},"2018-08-01",20.37,21.35,0.93,4.57,349228,{"date":1012,"open":1013,"high":940,"low":1014,"close":1006,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1006},"2018-07-31",19.54,19.38,0.84,4.3,276733,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":19,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2018-07-30",19.69,19.9212,19.22,19.53,-0.76,245774,{"date":1027,"open":925,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2018-07-27",20.76,19.63,19.68,-1.09,-5.25,275500,{"date":1035,"open":276,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":519,"volume":1040,"transactions":9,"vwap":1038},"2018-07-26",21.27,20.668,20.77,-0.21,150270,{"date":1042,"open":1038,"high":898,"low":1043,"close":898,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":898},"2018-07-25",20.61,0.17,0.82,126860,{"date":1048,"open":1049,"high":1050,"low":925,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2018-07-24",21.61,21.72,20.81,-0.78,-3.61,229102,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2018-07-23",21.36,21.66,21.059999,21.59,0.22,1.03,274572,{"date":1065,"open":1066,"high":886,"low":1036,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2018-07-20",21.96,21.37,-0.62,-2.82,278264,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1073,"change":199,"percent_change":199,"volume":1076,"transactions":9,"vwap":1073},"2018-07-19",21.99,22.15,21.89,217123,{"date":1078,"open":1079,"high":1080,"low":860,"close":1073,"change":715,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1073},"2018-07-18",22.31,22.32,-1.3,167046,{"date":1084,"open":1000,"high":1085,"low":851,"close":1086,"change":406,"percent_change":377,"volume":1087,"transactions":9,"vwap":1086},"2018-07-17",22.62,22.28,113166,{"date":1089,"open":886,"high":1090,"low":1091,"close":1092,"change":1044,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2018-07-16",22.51,21.4405,22.29,0.77,334099,{"date":1096,"open":1097,"high":878,"low":1098,"close":1099,"change":986,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2018-07-13",22.38,22.059999,22.12,-1.21,269027,{"date":1103,"open":1104,"high":878,"low":861,"close":1105,"change":640,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2018-07-12",22.24,22.39,1.4,228606,{"date":1109,"open":1110,"high":876,"low":1111,"close":983,"change":986,"percent_change":1100,"volume":1112,"transactions":9,"vwap":983},"2018-07-11",22.36,21.93,168506,{"date":1114,"open":1115,"high":876,"low":1092,"close":1116,"change":357,"percent_change":410,"volume":1117,"transactions":9,"vwap":1116},"2018-07-10",22.41,22.35,285720,{"date":1119,"open":867,"high":1120,"low":1074,"close":1097,"change":1039,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1097},"2018-07-09",22.99,-0.93,153543,{"date":1124,"open":1073,"high":1125,"low":1075,"close":1126,"change":118,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2018-07-06",22.67,22.59,2.87,312419,{"date":1130,"open":1110,"high":885,"low":1131,"close":1066,"change":683,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1066},"2018-07-05",21.83,-1.17,207138,{"date":1135,"open":1136,"high":1125,"low":1137,"close":875,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":875},"2018-07-03",22.45,22.18,-0.36,-1.59,218876,{"date":1142,"open":1110,"high":1143,"low":1066,"close":858,"change":429,"percent_change":1144,"volume":1145,"transactions":9,"vwap":858},"2018-07-02",22.64,0.36,159880,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":406,"percent_change":377,"volume":1152,"transactions":9,"vwap":1151},"2018-06-29",22.57,22.72,22.16,22.5,443964,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1090,"change":1144,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1090},"2018-06-28",22.02,22.52,21.69,1.63,349049,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1074,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1074},"2018-06-27",22.34,22.54,21.67,-0.25,-1.12,243148,{"date":1169,"open":1170,"high":1171,"low":1172,"close":869,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":869},"2018-06-26",21.92,22.92,21.905,0.49,2.24,566535,{"date":1177,"open":1178,"high":878,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2018-06-25",22.26,21.8,21.91,-0.46,-2.06,398772,{"date":1185,"open":1151,"high":1125,"low":1186,"close":1187,"change":192,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2018-06-22",20.351,22.37,-0.22,554002,{"date":1191,"open":876,"high":1192,"low":1193,"close":1194,"change":760,"percent_change":378,"volume":1195,"transactions":9,"vwap":1194},"2018-06-21",23.055,22.09,22.42,263729,{"date":1197,"open":1198,"high":1199,"low":1000,"close":1090,"change":1061,"percent_change":123,"volume":1200,"transactions":9,"vwap":1090},"2018-06-20",22.47,22.63,440251,{"date":1202,"open":1203,"high":1000,"low":1204,"close":1092,"change":282,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1092},"2018-06-19",21.85,21.74,0.59,380079,{"date":1208,"open":1203,"high":1080,"low":1209,"close":1150,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1150},"2018-06-18",20.15,0.29,1.33,318803,{"date":1214,"open":1215,"high":991,"low":1216,"close":1217,"change":250,"percent_change":50,"volume":1218,"transactions":9,"vwap":1217},"2018-06-15",21.76,21.7,21.87,311694,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1131,"change":1081,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1131},"2018-06-14",21.15,21.895,20.8,-5.62,1490137,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":682,"percent_change":358,"volume":1232,"transactions":9,"vwap":1231},"2018-06-13",23.3,24.4331,23.014999,23.13,215542,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":113,"percent_change":880,"volume":1238,"transactions":9,"vwap":1237},"2018-06-12",22.87,23.7,23.2,376609,{"date":1240,"open":1241,"high":1171,"low":1242,"close":1243,"change":288,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2018-06-11",22.89,22.53,22.85,-0.52,162747,{"date":1247,"open":1248,"high":1237,"low":867,"close":1249,"change":50,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2018-06-08",22.7,22.97,0.79,241939,{"date":1253,"open":1254,"high":1254,"low":1198,"close":1255,"change":1024,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2018-06-07",23.63,22.79,-3.23,193692,{"date":1259,"open":1236,"high":1260,"low":1261,"close":1262,"change":377,"percent_change":942,"volume":1263,"transactions":9,"vwap":1262},"2018-06-06",23.91,23.25,23.55,147686,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1268,"change":472,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2018-06-05",22.98,23.83,23.59,2.61,371411,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1120,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1120},"2018-06-04",23.86,24.11,22.875,-0.87,-3.65,306616,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1273,"change":1044,"percent_change":108,"volume":1284,"transactions":9,"vwap":1273},"2018-06-01",24,24.21,23.77,283233,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":377,"percent_change":942,"volume":1291,"transactions":9,"vwap":1290},"2018-05-31",23.76,23.95,23.591,23.69,170356,{"date":1293,"open":1294,"high":1287,"low":1294,"close":1295,"change":1173,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2018-05-30",23.24,23.73,2.11,151052,{"date":1299,"open":1235,"high":1300,"low":1301,"close":1294,"change":676,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1294},"2018-05-29",23.32,22.655,1.44,166143,{"date":1305,"open":878,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2018-05-25",22.96,22.345,22.91,0.37,1.64,140547,{"date":1313,"open":878,"high":870,"low":1314,"close":1163,"change":760,"percent_change":378,"volume":1315,"transactions":9,"vwap":1163},"2018-05-24",22.2,155281,{"date":1317,"open":1099,"high":1318,"low":1098,"close":1199,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1199},"2018-05-23",22.74,0.42,1.89,171476,{"date":1323,"open":893,"high":992,"low":1324,"close":886,"change":1210,"percent_change":1325,"volume":1326,"transactions":9,"vwap":886},"2018-05-22",21.721,1.32,157558,{"date":1328,"open":985,"high":217,"low":1329,"close":1170,"change":774,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1170},"2018-05-21",21.39,2.05,193060,{"date":1333,"open":956,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2018-05-18",21.53,21.07,21.48,0.32,1.51,171325,{"date":1341,"open":1329,"high":1342,"low":1343,"close":1344,"change":206,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2018-05-17",21.43,21.049999,21.16,-0.94,153717,{"date":1348,"open":963,"high":985,"low":1349,"close":1057,"change":328,"percent_change":98,"volume":1350,"transactions":9,"vwap":1057},"2018-05-16",21.1,183741,{"date":1352,"open":947,"high":956,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2018-05-15",20.57,21.24,0.38,1.82,169672,{"date":1359,"open":1360,"high":1221,"low":1361,"close":1362,"change":357,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2018-05-14",20.97,20.62,20.86,-0.14,175558,{"date":1366,"open":1367,"high":1368,"low":940,"close":964,"change":282,"percent_change":118,"volume":1369,"transactions":9,"vwap":964},"2018-05-11",20.69,20.99,176038,{"date":1371,"open":1372,"high":968,"low":1361,"close":1028,"change":199,"percent_change":199,"volume":1373,"transactions":9,"vwap":1028},"2018-05-10",20.83,269451,{"date":1375,"open":1376,"high":276,"low":1030,"close":1028,"change":1205,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1028},"2018-05-09",20.21,2.93,316430,{"date":1380,"open":1381,"high":1376,"low":1382,"close":1383,"change":640,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2018-05-08",19.85,19.57,20.17,1.56,207925,{"date":1387,"open":1388,"high":1389,"low":1023,"close":1390,"change":215,"percent_change":911,"volume":1391,"transactions":9,"vwap":1390},"2018-05-07",19.82,20.040001,19.86,173693,{"date":1393,"open":1020,"high":1394,"low":1395,"close":1396,"change":192,"percent_change":1165,"volume":1397,"transactions":9,"vwap":1396},"2018-05-04",20.14,19.33,19.76,278241,{"date":1399,"open":1400,"high":941,"low":1401,"close":1402,"change":85,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2018-05-03",20.02,19.61,19.81,-1.2,271784,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":903,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2018-05-02",19.5,20.5,19.29,20.049999,6.59,823479,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":715,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2018-05-01",19.15,19.2,18.59,18.81,-1.52,256399,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2018-04-30",20.09,19.09,19.1,-0.95,-4.74,224747,{"date":1430,"open":1388,"high":935,"low":1431,"close":1410,"change":879,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1410},"2018-04-27",19.59,1.73,180374,{"date":1435,"open":1436,"high":1437,"low":1022,"close":1438,"change":1210,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2018-04-26",19.44,19.78,19.71,1.49,192890,{"date":1442,"open":1415,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2018-04-25",19.43,18.98,19.42,0.28,1.46,87904,{"date":1450,"open":1407,"high":1451,"low":1452,"close":1453,"change":358,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2018-04-24",19.7846,19,19.14,-1.54,152396,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1436,"change":301,"percent_change":1144,"volume":1461,"transactions":9,"vwap":1436},"2018-04-23",19.49,19.55,19.23,93122,{"date":1463,"open":1464,"high":1382,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2018-04-20",19.049999,19.37,0.24,1.25,189476,{"date":1470,"open":1395,"high":1471,"low":1472,"close":1473,"change":1165,"percent_change":411,"volume":1474,"transactions":9,"vwap":1473},"2018-04-19",19.435,19.12,19.13,96179,{"date":1476,"open":1014,"high":1388,"low":1477,"close":1014,"change":301,"percent_change":1144,"volume":1478,"transactions":9,"vwap":1014},"2018-04-18",19.31,173450,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1477,"change":1484,"percent_change":1015,"volume":1485,"transactions":9,"vwap":1477},"2018-04-17",19.3,19.39,18.78,0.16,164505,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1415,"change":346,"percent_change":902,"volume":1491,"transactions":9,"vwap":1415},"2018-04-16",19.18,19.5499,19.01,279771,{"date":1493,"open":1014,"high":1431,"low":1494,"close":1425,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1425},"2018-04-13",18.93,-0.19,-0.98,654823,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1409,"change":1044,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1409},"2018-04-12",19.28,19.52,19.11,0.89,91786,{"date":1506,"open":1507,"high":1395,"low":1508,"close":1472,"change":229,"percent_change":1250,"volume":1509,"transactions":9,"vwap":1472},"2018-04-11",18.88,18.84,90046,{"date":1511,"open":1512,"high":1502,"low":1513,"close":1514,"change":1061,"percent_change":147,"volume":1515,"transactions":9,"vwap":1514},"2018-04-10",19.040001,18.82,18.97,216791,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":377,"percent_change":1039,"volume":1522,"transactions":9,"vwap":1521},"2018-04-09",18.86,19.02,18.67,18.75,162880,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2018-04-06",19.34,19.51,18.63,18.79,-0.71,-3.64,176062,{"date":1533,"open":1473,"high":1029,"low":1534,"close":1407,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1407},"2018-04-05",18.7901,0.54,2.85,216705,{"date":1539,"open":1513,"high":1415,"low":1540,"close":1541,"change":199,"percent_change":199,"volume":1542,"transactions":9,"vwap":1541},"2018-04-04",18.34,18.96,171679,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1541,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1541},"2018-04-03",18.62,19.27,18.51,0.39,2.1,172115,{"date":1552,"open":1553,"high":1514,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2018-04-02",18.9,18.39,18.57,-0.38,-2.01,136702,{"date":1560,"open":1561,"high":1562,"low":1555,"close":1563,"change":184,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2018-03-29",18.83,19.25,18.95,1.34,161316,{"date":1567,"open":1568,"high":1512,"low":1569,"close":1570,"change":128,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2018-03-28",18.68,18.49,18.7,0.48,103177,{"date":1574,"open":1507,"high":1575,"low":1576,"close":1577,"change":1039,"percent_change":1166,"volume":1578,"transactions":9,"vwap":1577},"2018-03-27",19.495,18.48,18.61,147409,{"date":1580,"open":1581,"high":1582,"low":1540,"close":1513,"change":251,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1513},"2018-03-26",18.76,19.8751,2.17,166989,{"date":1586,"open":1472,"high":1014,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2018-03-23",18.41,18.42,-0.7,-3.66,249819,{"date":1593,"open":1594,"high":1595,"low":1472,"close":1472,"change":663,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1472},"2018-03-22",19.67,19.98,-3.34,180857,{"date":1599,"open":1600,"high":1423,"low":1407,"close":1437,"change":760,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1437},"2018-03-21",19.83,-0.45,170506,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":378,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2018-03-20",20.26,19.79,19.87,-1.97,169325,{"date":1611,"open":1612,"high":1612,"low":926,"close":950,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":950},"2018-03-19",20.82,-0.65,-3.11,391037,{"date":1617,"open":1376,"high":1368,"low":1618,"close":1619,"change":302,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2018-03-16",20.01,20.92,3.46,397636,{"date":1623,"open":1402,"high":950,"low":1431,"close":1624,"change":1625,"percent_change":1583,"volume":1626,"transactions":9,"vwap":1624},"2018-03-15",20.22,0.43,305066,{"date":1628,"open":1629,"high":1388,"low":1395,"close":1606,"change":1625,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1606},"2018-03-14",19.45,2.22,196520,{"date":1633,"open":1634,"high":926,"low":1635,"close":1636,"change":85,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2018-03-13",19.72,19.2501,19.36,-1.22,169692,{"date":1640,"open":934,"high":268,"low":1629,"close":1641,"change":760,"percent_change":1181,"volume":1642,"transactions":9,"vwap":1641},"2018-03-12",19.6,279201,{"date":1644,"open":924,"high":1645,"low":1646,"close":1020,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1020},"2018-03-09",20.32,19.615,-0.42,-2.09,448649,{"date":1651,"open":1376,"high":1652,"low":1653,"close":924,"change":682,"percent_change":1654,"volume":1655,"transactions":9,"vwap":924},"2018-03-08",20.43,19.8625,-0.35,186672,{"date":1657,"open":1658,"high":916,"low":1659,"close":1660,"change":825,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2018-03-07",19.64,19.46,20.18,2.33,306331,{"date":1664,"open":1458,"high":1396,"low":1425,"close":1634,"change":1355,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1634},"2018-03-06",1.96,293039,{"date":1668,"open":1477,"high":1669,"low":1670,"close":1525,"change":199,"percent_change":199,"volume":1671,"transactions":9,"vwap":1525},"2018-03-05",19.92,18.8,326608,{"date":1673,"open":1417,"high":1501,"low":1417,"close":1525,"change":1535,"percent_change":1127,"volume":1674,"transactions":9,"vwap":1525},"2018-03-02",461956,{"date":1676,"open":1562,"high":1677,"low":1678,"close":1670,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1670},"2018-03-01",20.58,18,-1.91,-9.22,1217353,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":184,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2018-02-28",20.6,21.0609,20.39,20.71,1.22,285383,{"date":1691,"open":1692,"high":948,"low":1693,"close":1694,"change":739,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2018-02-27",20.65,20.38,20.46,-0.53,378142,{"date":1698,"open":268,"high":1692,"low":1029,"close":1353,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1353},"2018-02-26",0.62,3.11,166232,{"date":1703,"open":1704,"high":1705,"low":1431,"close":1705,"change":419,"percent_change":880,"volume":1706,"transactions":9,"vwap":1705},"2018-02-23",19.8,19.95,255191,{"date":1708,"open":1709,"high":1607,"low":1709,"close":1710,"change":98,"percent_change":1377,"volume":1711,"transactions":9,"vwap":1710},"2018-02-22",19.16,19.65,179816,{"date":1713,"open":1425,"high":1459,"low":1714,"close":1424,"change":406,"percent_change":192,"volume":1715,"transactions":9,"vwap":1424},"2018-02-21",19.030001,121749,{"date":1717,"open":1718,"high":1014,"low":1719,"close":1425,"change":1720,"percent_change":289,"volume":1721,"transactions":9,"vwap":1425},"2018-02-20",19.24,18.99,-0.23,130134,{"date":1723,"open":1415,"high":1724,"low":1472,"close":1395,"change":282,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1395},"2018-02-16",19.48,0.68,139558,{"date":1728,"open":1729,"high":993,"low":1730,"close":1416,"change":1355,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1416},"2018-02-15",18.91,18.87,2.02,122898,{"date":1734,"open":1735,"high":1507,"low":1735,"close":1513,"change":1446,"percent_change":1338,"volume":1736,"transactions":9,"vwap":1513},"2018-02-14",18.36,141165,{"date":1738,"open":1540,"high":1527,"low":1739,"close":1740,"change":418,"percent_change":1484,"volume":1741,"transactions":9,"vwap":1740},"2018-02-13",17.11,18.54,224843,{"date":1743,"open":63,"high":1744,"low":1745,"close":1547,"change":205,"percent_change":739,"volume":1746,"transactions":9,"vwap":1547},"2018-02-12",18.71,18.16,263593,{"date":1748,"open":1520,"high":1749,"low":1750,"close":1751,"change":128,"percent_change":1173,"volume":1752,"transactions":9,"vwap":1751},"2018-02-09",18.8755,18.02,18.53,259494,{"date":1754,"open":1546,"high":1546,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2018-02-08",18.44,-0.82,-4.26,658775,{"date":1760,"open":1013,"high":1761,"low":1460,"close":1762,"change":920,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2018-02-07",19.601,19.26,-1.98,240828,{"date":1766,"open":1714,"high":1767,"low":1514,"close":1710,"change":1768,"percent_change":648,"volume":1769,"transactions":9,"vwap":1710},"2018-02-06",19.8734,0.185,307150,{"date":1771,"open":1006,"high":948,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2018-02-05",18.28,19.465,-1.145,-5.56,308178,{"date":1778,"open":1779,"high":1051,"low":1006,"close":1043,"change":739,"percent_change":1695,"volume":1780,"transactions":9,"vwap":1043},"2018-02-02",20.66,367749,{"date":1782,"open":1783,"high":968,"low":927,"close":925,"change":1654,"percent_change":1784,"volume":1785,"transactions":9,"vwap":925},"2018-02-01",20.96,-1.66,336166,{"date":1787,"open":976,"high":976,"low":1372,"close":1335,"change":1788,"percent_change":1679,"volume":1789,"transactions":9,"vwap":1335},"2018-01-31",-0.41,141955,{"date":1791,"open":984,"high":1792,"low":1793,"close":1336,"change":760,"percent_change":1647,"volume":1794,"transactions":9,"vwap":1336},"2018-01-30",21.71,21.31,174805,{"date":1796,"open":1342,"high":982,"low":1797,"close":1798,"change":282,"percent_change":505,"volume":1799,"transactions":9,"vwap":1798},"2018-01-29",21.33,21.57,215617,{"date":1801,"open":898,"high":1802,"low":1372,"close":1803,"change":347,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2018-01-26",21.46,21.44,2.39,176056,{"date":1807,"open":1808,"high":1221,"low":1809,"close":1810,"change":214,"percent_change":346,"volume":1811,"transactions":9,"vwap":1810},"2018-01-25",21.13,20.68,20.94,170537,{"date":1813,"open":1814,"high":1060,"low":1815,"close":970,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":970},"2018-01-24",21.4,20.84,-0.31,-1.46,201168,{"date":1820,"open":276,"high":984,"low":1821,"close":1354,"change":229,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1354},"2018-01-23",20.64,0.71,318341,{"date":1825,"open":1051,"high":891,"low":969,"close":1826,"change":1466,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2018-01-22",21.09,1.15,290763,{"date":1830,"open":919,"high":1831,"low":1832,"close":957,"change":251,"percent_change":1665,"volume":1833,"transactions":9,"vwap":957},"2018-01-19",20.91,19.945,268307,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":85,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2018-01-18",20.63,20.7,20.36,20.45,-1.16,245911,{"date":1843,"open":1838,"high":900,"low":1844,"close":1367,"change":676,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1367},"2018-01-17",20.014999,1.62,352990,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1838,"change":696,"percent_change":1535,"volume":1852,"transactions":9,"vwap":1838},"2018-01-16",20.34,20.575,20.1297,358331,{"date":1854,"open":1855,"high":1855,"low":1394,"close":949,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":949},"2018-01-12",20.59,-0.32,-1.56,326280,{"date":1860,"open":949,"high":925,"low":935,"close":1353,"change":676,"percent_change":1158,"volume":1861,"transactions":9,"vwap":1353},"2018-01-11",279144,{"date":1863,"open":1400,"high":1839,"low":1400,"close":1864,"change":250,"percent_change":164,"volume":1865,"transactions":9,"vwap":1864},"2018-01-10",20.24,305548,{"date":1867,"open":898,"high":1868,"low":1869,"close":1870,"change":342,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2018-01-09",21.0748,20.165,20.2,-2.42,546365,{"date":1874,"open":1407,"high":917,"low":1875,"close":1837,"change":1338,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1837},"2018-01-08",19.41,7.87,665644,{"date":1879,"open":1880,"high":1881,"low":1540,"close":1881,"change":1503,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2018-01-05",18.43,19.19,4.86,426782,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":696,"percent_change":472,"volume":1890,"transactions":9,"vwap":1889},"2018-01-04",18.23,18.47,17.94,18.3,584698,{"date":1892,"open":1772,"high":1893,"low":1678,"close":1894,"change":1363,"percent_change":1024,"volume":1895,"transactions":9,"vwap":1894},"2018-01-03",18.33,18.19,273495,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1893,"change":676,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1893},"2018-01-02",18.030001,18.65,17.96,1.83,307483,{"date":1904,"open":1905,"high":1540,"low":1906,"close":1678,"change":1363,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1678},"2017-12-29",18.18,17.83,-0.77,519804,{"date":1910,"open":1911,"high":1755,"low":1912,"close":1913,"change":429,"percent_change":774,"volume":1914,"transactions":9,"vwap":1913},"2017-12-28",18.27,17.95,18.14,237520,{"date":1916,"open":1917,"high":1893,"low":1918,"close":1919,"change":250,"percent_change":1061,"volume":1920,"transactions":9,"vwap":1919},"2017-12-27",18.08,17.99,18.059999,143184,{"date":1922,"open":1894,"high":1923,"low":1900,"close":1750,"change":942,"percent_change":1121,"volume":1924,"transactions":9,"vwap":1750},"2017-12-26",18.37,184135,{"date":1926,"open":1912,"high":1540,"low":1927,"close":1894,"change":1484,"percent_change":1503,"volume":1928,"transactions":9,"vwap":1894},"2017-12-22",17.91,356013,{"date":1930,"open":1889,"high":1547,"low":1906,"close":1898,"change":986,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1898},"2017-12-21",-1.48,385701,{"date":1934,"open":1900,"high":1587,"low":1906,"close":1889,"change":640,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1889},"2017-12-20",1.72,255829,{"date":1938,"open":1919,"high":1939,"low":1940,"close":1918,"change":273,"percent_change":761,"volume":1941,"transactions":9,"vwap":1918},"2017-12-19",18.35,17.74,507908,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":346,"percent_change":1446,"volume":1948,"transactions":9,"vwap":1947},"2017-12-18",18.01,18.45,17.9,18.049999,244566,{"date":1950,"open":1951,"high":1678,"low":1952,"close":1678,"change":1699,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1678},"2017-12-15",17.47,17.41,3.57,680522,{"date":1956,"open":1957,"high":1912,"low":1958,"close":1959,"change":192,"percent_change":715,"volume":1960,"transactions":9,"vwap":1959},"2017-12-14",17.42,17.31,17.38,180960,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":301,"percent_change":251,"volume":1967,"transactions":9,"vwap":1966},"2017-12-13",17.37,17.66,17.24,17.43,176539,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":288,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2017-12-12",17.49,17.8,17.15,17.36,-0.69,265428,{"date":1977,"open":1978,"high":1979,"low":1739,"close":1980,"change":1210,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2017-12-11",17.2,17.76,17.48,1.69,342859,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":696,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2017-12-08",16.44,17.33,17.19,0.64,589517,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1720,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2017-12-07",17.12,17.69,17.059999,17.08,-1.33,332798,{"date":178,"open":1999,"high":2000,"low":2001,"close":1958,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1958},17.88,17.915,17.09,-0.57,-3.19,413905]