[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCA":3,"homepage-market-summary":31,"stock-historical-SCA":153},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SCA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"GraniteShares Autocallable SMCI ETF","Nasdaq",null,"ETF","Houston, TX",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},35.8977,9.52008,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},26.52,26.55,26.5799,26.48,26.315,0.205,0.78,3966,26.81,18.082,2454.350455129032,96.7,340,{"status":32,"indices":33,"watchlist":77,"sectors":78,"benchmarks":134},"success",[34,41,48,55,62,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":12,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[],[79,84,89,94,99,104,109,114,119,124,129],{"name":80,"etf":81,"change":82,"price":83,"is_up":12},"Technology","XLK",0.53,202,{"name":85,"etf":86,"change":87,"price":88,"is_up":12},"Financials","XLF",0.24,54.01,{"name":90,"etf":91,"change":92,"price":93,"is_up":68},"Healthcare","XLV",-0.17,167.09,{"name":95,"etf":96,"change":97,"price":98,"is_up":12},"Consumer Cycl","XLY",1.2,111.75,{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Consumer Staples","XLP",0.9,81.77,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Energy","XLE",0.47,63.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Industrials","XLI",0.87,171.58,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Materials","XLB",0.46,49.73,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Real Estate","XLRE",1.06,41.1,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Utilities","XLU",2.98,41.16,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Comm Services","XLC",0.04,111.65,[135,140,144,148],{"ticker":136,"name":137,"price":138,"change":139,"is_up":12},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":141,"name":142,"price":143,"change":117,"is_up":12},"QQQ","Invesco QQQ Trust",759.69,{"ticker":145,"name":146,"price":147,"change":46,"is_up":12},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":149,"name":150,"price":151,"change":152,"is_up":68},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":30,"page":154,"page_size":155,"total_pages":154,"summary":156,"data":162},1,1000,{"period_high":26,"period_low":157,"average_volume":158,"total_volume":159,"period_return":160,"latest_close":18,"start_date":161,"end_date":5},11.1,3003,1021153.592327,3.59,"2019-11-07",[163,166,175,186,197,206,216,225,235,246,257,266,275,285,294,304,314,322,330,339,349,359,368,377,387,395,405,414,423,433,444,453,463,473,483,492,503,511,519,527,535,544,553,561,569,579,586,594,601,609,616,626,634,641,650,657,664,673,680,688,695,702,709,716,721,726,732,738,745,750,757,763,768,771,776,781,786,791,796,801,806,810,814,819,823,830,834,838,843,847,854,859,865,869,874,878,882,884,888,891,893,895,898,900,902,905,908,913,916,919,923,925,929,932,936,940,944,949,952,956,960,964,968,972,974,979,983,987,989,995,999,1001,1003,1009,1012,1016,1020,1025,1030,1036,1040,1042,1045,1050,1056,1064,1068,1071,1074,1078,1081,1085,1091,1095,1102,1106,1110,1113,1115,1117,1120,1124,1127,1130,1133,1135,1138,1142,1144,1150,1155,1160,1164,1168,1173,1177,1180,1187,1189,1194,1200,1204,1209,1215,1219,1221,1224,1229,1233,1236,1241,1246,1250,1255,1259,1263,1266,1269,1272,1275,1278,1280,1282,1287,1291,1293,1297,1302,1308,1313,1319,1324,1332,1338,1344,1348,1354,1361,1367,1374,1381,1386,1392,1398,1406,1411,1418,1426,1431,1437,1444,1452,1458,1466,1473,1477,1480,1483,1491,1497,1503,1506,1511,1517,1522,1527,1533,1539,1543,1549,1556,1560,1564,1570,1574,1581,1588,1594,1601,1606,1613,1620,1625,1629,1636,1643,1649,1655,1661,1668,1674,1680,1688,1695,1701,1705,1711,1719,1727,1734,1740,1748,1756,1763,1772,1779,1785,1793,1800,1806,1813,1820,1825,1832,1838,1843,1850,1859,1866,1874,1881,1888,1896,1903,1909,1912,1919,1923,1927,1933,1938,1942,1945,1949,1952,1956,1962,1966,1970,1976,1981,1987,1990,1997,2001,2005,2010,2015,2019,2022,2025,2031,2035,2037,2042,2045,2049,2055,2060,2063],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":164,"vwap":165},79,26.5378,{"date":167,"open":168,"high":169,"low":22,"close":22,"change":170,"percent_change":171,"volume":172,"transactions":173,"vwap":174},"2026-10-05",26.36,26.44,-0.0502,-0.19,14744.1627,110,26.4049,{"date":176,"open":177,"high":178,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-02",26.23,26.41,26.205,26.3652,0.2552,0.98,28903.2405,315,26.3399,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",25.92,26.19,25.905,26.11,0.0809,0.31,32507.2025,225,26.0422,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":46,"volume":203,"transactions":204,"vwap":205},"2026-09-30",26.21,25.995,26.0291,0.1241,26033.9705,154,26.0463,{"date":207,"open":208,"high":209,"low":210,"close":190,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",26.035,26.1,25.81,0.015,0.06,6065.2025,70,26.0182,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":204,"vwap":224},"2026-09-28",26.31,25.79,25.89,-0.2319,-0.89,8737.8492,25.9816,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",26,26.16,26.1219,0.2191,0.85,19192.5448,250,26.1151,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",25.73,25.98,25.61,25.9028,0.0833,0.32,2182.5383,56,25.8433,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",25.8,25.88,25.74,25.8195,0.0695,0.27,3690.784,76,25.8483,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",25.58,25.75,-0.06,-0.23,250.784,20,25.676,{"date":267,"open":268,"high":269,"low":270,"close":210,"change":107,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",25.76,25.86,25.72,1.85,1390.1,51,25.8263,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",25.53,25.21,25.34,-0.435,-1.69,3668.750227,49,25.3392,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",25.51,25.775,0.7645,3.06,288.868,32,25.6145,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",24.915,25.0105,24.86,0.3455,1.4,269.784,28,24.9116,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",24.79,24.939,24.665,-0.215,-0.86,1285.784,39,24.8872,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",24.88,-0.5841,-2.29,273.784,30,24.9972,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":227,"vwap":329},"2026-09-11",25.19,25.4641,0.6547,2.64,135.784,25.2299,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",24.89,24.8094,-0.1734,-0.69,825.823,35,24.917,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",25.08,25.09,24.9828,-1.0031,-3.86,1320.784,61,25.0609,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",25.9,26.18,25.9859,0.0898,0.35,2732.3565,68,26.0659,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":244,"vwap":367},"2026-09-04",25.78,26.125,25.8961,0.3393,1.33,9136.3945,25.9436,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":97,"volume":374,"transactions":375,"vwap":376},"2026-09-03",25.5,25.65,25.5568,0.3018,4981.3565,77,25.6192,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",25.1,25.255,25.04,0.1041,0.41,9034.3565,65,25.1549,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":212,"volume":392,"transactions":393,"vwap":394},"2026-09-01",25.045,25.1509,0.0159,1161.3565,74,25.1214,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",25.17,25.18,25.135,0.045,0.18,666.3961,37,25.1596,{"date":406,"open":407,"high":279,"low":408,"close":342,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",25.24,24.95,-0.2585,-1.02,3086.3565,58,25.1604,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",25.419,25.3485,0.3391,1.36,1657.5195,53,25.3612,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",25.2,25.23,25.0094,-0.3491,-1.38,3402.3565,104,25.154,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",25.35,25.38,25.25,25.3585,1.1185,4.61,3880.3955,88,25.3459,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":244,"vwap":452},"2026-08-24",24.135,24.36,24.24,-0.555,-2.24,1911.6025,24.2977,{"date":454,"open":455,"high":298,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",24.8,24.69,24.795,0.1736,0.71,2255.3565,55,24.7859,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":60,"volume":470,"transactions":471,"vwap":472},"2026-08-20",24.64,24.76,24.5899,24.6214,0.11,2435.3565,43,24.6826,{"date":474,"open":475,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",24.595,24.78,24.5114,-0.1236,-0.5,930.3565,27,24.698,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",24.53,24.635,-0.0755,-0.31,269.5605,21,24.5867,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",24.72,24.77,24.63,24.7105,-0.2433,-0.98,1408.3565,46,24.7126,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":337,"vwap":510},"2026-08-14",24.99,24.9538,0.0316,0.13,347.3565,25.003,{"date":512,"open":513,"high":513,"low":332,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":173,"vwap":518},"2026-08-13",25.549,24.9222,0.3925,1.6,2474.5124,25.1491,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":337,"vwap":526},"2026-08-12",24.65,24.5297,1.6113,7.03,575.5124,24.5828,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",22.9184,0.3434,1.52,98.5124,24,22.7886,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",23.005,22.575,0.2112,0.94,240.5124,17,22.98,{"date":545,"open":546,"high":547,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",22.12,22.3638,0.9667,4.52,322.5124,18,22.1144,{"date":554,"open":555,"high":555,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":481,"vwap":560},"2026-08-06",21.7,21.3971,-0.3467,-1.59,471.5124,21.7296,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":490,"vwap":568},"2026-08-05",21.86,21.7438,-0.8407,-3.72,378.5124,21.852,{"date":570,"open":571,"high":572,"low":573,"close":572,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",22.52,22.5845,22.43,1.3288,6.25,626.0376,31,22.467,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":264,"vwap":585},"2026-08-03",21.2557,0.1301,0.62,44.7876,21.171,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",21.1256,0.502,2.43,167.0376,22,20.9101,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":337,"vwap":600},"2026-07-30",20.6236,1.0755,5.5,537.0376,20.7482,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":533,"vwap":608},"2026-07-29",20.14,19.5481,-1.4529,-6.92,493.0376,20.1849,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":337,"vwap":615},"2026-07-28",21.001,-0.4403,-2.05,369.9686,20.7736,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",21.17,21.4413,21.16,-0.1591,-0.74,395.0376,25,21.1735,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",21.6004,-0.5912,-2.66,339.0376,69,21.676,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":490,"vwap":640},"2026-07-23",22.1916,-0.0716,-0.32,151.0376,22.3941,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",22.91,22.2632,3.0019,15.59,521.4726,33,22.3892,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":264,"vwap":656},"2026-07-21",19.2613,1.1793,6.52,20.1426,18.7832,{"date":658,"open":27,"high":27,"low":27,"close":27,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-20",-0.4042,-2.19,28.1456,19,18.3489,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":648,"vwap":672},"2026-07-17",18.64,18.65,18.4862,-0.4454,-2.35,1198.1216,18.6361,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":533,"vwap":679},"2026-07-16",18.9316,-1.1036,-5.51,28.0676,19.5093,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-15",20.0352,-0.3287,-1.61,53.5166,29,20.1486,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":533,"vwap":694},"2026-07-14",20.3639,0.163,0.81,125.8606,20.4297,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":264,"vwap":701},"2026-07-13",20.2009,-0.3091,-1.51,64.1286,20.2121,{"date":703,"open":704,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-10",20.7,20.51,0.08,0.39,100,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-09",20.71,20.43,0.01,0.05,600,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":708,"transactions":9,"vwap":718},"2026-07-08",20.42,0.92,4.72,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":708,"transactions":9,"vwap":723},"2026-07-07",19.5,-0.34,-1.71,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":261,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-06",19.77,19.84,-0.3,400,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":708,"transactions":9,"vwap":735},"2026-07-02",19.83,19.9,-0.18,-0.9,{"date":739,"open":740,"high":741,"low":742,"close":742,"change":725,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-01",20.36,20.38,20.08,-7.85,1200,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":708,"transactions":9,"vwap":747},"2026-06-30",21.79,0.36,1.68,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-29",22.49,21.43,-0.87,-3.9,200,{"date":758,"open":759,"high":759,"low":760,"close":760,"change":488,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-26",22.33,22.3,-1.37,2000,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":708,"transactions":9,"vwap":765},"2026-06-25",22.61,-0.16,-0.7,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":92,"percent_change":622,"volume":708,"transactions":9,"vwap":770},"2026-06-24",22.77,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":756,"transactions":9,"vwap":773},"2026-06-23",22.94,-0.85,-3.57,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":780,"volume":708,"transactions":9,"vwap":778},"2026-06-22",23.79,1.37,6.11,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":708,"transactions":9,"vwap":783},"2026-06-18",22.42,1.48,7.07,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":790,"volume":708,"transactions":9,"vwap":788},"2026-06-17",20.94,-0.66,-3.06,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":708,"transactions":9,"vwap":793},"2026-06-16",21.6,-0.44,-2,{"date":797,"open":798,"high":798,"low":799,"close":799,"change":87,"percent_change":800,"volume":756,"transactions":9,"vwap":799},"2026-06-15",22.29,22.040001,1.1,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":708,"transactions":9,"vwap":803},"2026-06-12",21.8,-0.63,-2.81,{"date":807,"open":573,"high":573,"low":573,"close":573,"change":808,"percent_change":809,"volume":708,"transactions":9,"vwap":573},"2026-06-11",-0.48,-2.1,{"date":811,"open":643,"high":643,"low":643,"close":643,"change":812,"percent_change":813,"volume":756,"transactions":9,"vwap":643},"2026-06-10",-1.92,-7.73,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":708,"transactions":9,"vwap":816},"2026-06-09",24.83,-0.6,-2.36,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":748,"percent_change":822,"volume":708,"transactions":9,"vwap":821},"2026-06-08",25.43,1.44,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-05",25.16,25.07,-0.62,-2.41,500,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":469,"percent_change":833,"volume":708,"transactions":9,"vwap":832},"2026-06-04",25.69,0.43,{"date":835,"open":259,"high":259,"low":259,"close":259,"change":836,"percent_change":837,"volume":829,"transactions":9,"vwap":259},"2026-06-03",-1.12,-4.19,{"date":839,"open":26,"high":26,"low":840,"close":841,"change":842,"percent_change":122,"volume":155,"transactions":9,"vwap":841},"2026-06-02",26.63,26.7,0.28,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":469,"volume":708,"transactions":9,"vwap":845},"2026-06-01",26.42,0.03,{"date":848,"open":849,"high":19,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-29",26.53,26.39,0.4,1.54,4600,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":708,"transactions":9,"vwap":856},"2026-05-28",25.99,0.7,2.77,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":708,"transactions":9,"vwap":862},"2026-05-27",25.33,25.29,0.29,1.16,{"date":866,"open":624,"high":624,"low":624,"close":624,"change":724,"percent_change":867,"volume":868,"transactions":9,"vwap":624},"2026-05-26",-1.34,0,{"date":870,"open":871,"high":435,"low":871,"close":279,"change":872,"percent_change":706,"volume":873,"transactions":9,"vwap":279},"2021-02-11",25.265,0.02,4955,{"date":875,"open":876,"high":877,"low":876,"close":877,"change":868,"percent_change":868,"volume":868,"transactions":9,"vwap":877},"2021-02-10",25.3,25.32,{"date":879,"open":437,"high":877,"low":437,"close":877,"change":880,"percent_change":881,"volume":868,"transactions":9,"vwap":877},"2021-02-09",-0.01,-0.04,{"date":883,"open":861,"high":861,"low":861,"close":861,"change":868,"percent_change":868,"volume":756,"transactions":9,"vwap":861},"2021-02-08",{"date":885,"open":861,"high":861,"low":861,"close":861,"change":886,"percent_change":887,"volume":868,"transactions":9,"vwap":861},"2021-02-05",-0.02,-0.08,{"date":889,"open":435,"high":435,"low":435,"close":435,"change":469,"percent_change":890,"volume":868,"transactions":9,"vwap":435},"2021-02-04",0.44,{"date":892,"open":407,"high":407,"low":407,"close":407,"change":713,"percent_change":132,"volume":868,"transactions":9,"vwap":407},"2021-02-03",{"date":894,"open":426,"high":426,"low":425,"close":426,"change":713,"percent_change":132,"volume":154,"transactions":9,"vwap":426},"2021-02-01",{"date":896,"open":426,"high":426,"low":897,"close":897,"change":880,"percent_change":881,"volume":868,"transactions":9,"vwap":897},"2021-01-28",25.22,{"date":899,"open":425,"high":426,"low":425,"close":426,"change":713,"percent_change":132,"volume":708,"transactions":9,"vwap":426},"2021-01-27",{"date":901,"open":278,"high":897,"low":278,"close":897,"change":872,"percent_change":706,"volume":868,"transactions":9,"vwap":897},"2021-01-26",{"date":903,"open":278,"high":904,"low":425,"close":425,"change":886,"percent_change":887,"volume":868,"transactions":9,"vwap":425},"2021-01-25",25.2155,{"date":906,"open":426,"high":426,"low":278,"close":897,"change":907,"percent_change":132,"volume":868,"transactions":9,"vwap":897},"2021-01-22",0.0091,{"date":909,"open":278,"high":910,"low":278,"close":910,"change":911,"percent_change":912,"volume":868,"transactions":9,"vwap":910},"2021-01-21",25.2109,-0.0291,-0.12,{"date":914,"open":407,"high":407,"low":407,"close":407,"change":132,"percent_change":915,"volume":868,"transactions":9,"vwap":407},"2021-01-20",0.16,{"date":917,"open":324,"high":897,"low":324,"close":425,"change":714,"percent_change":918,"volume":868,"transactions":9,"vwap":425},"2021-01-19",0.2,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":886,"percent_change":887,"volume":922,"transactions":9,"vwap":921},"2021-01-15",25.15,305,{"date":924,"open":825,"high":398,"low":825,"close":397,"change":868,"percent_change":868,"volume":868,"transactions":9,"vwap":397},"2021-01-14",{"date":926,"open":825,"high":398,"low":825,"close":397,"change":92,"percent_change":927,"volume":928,"transactions":9,"vwap":397},"2021-01-13",-0.67,4981,{"date":930,"open":279,"high":279,"low":279,"close":279,"change":401,"percent_change":931,"volume":868,"transactions":9,"vwap":279},"2021-01-12",0.72,{"date":933,"open":324,"high":324,"low":825,"close":825,"change":934,"percent_change":935,"volume":868,"transactions":9,"vwap":825},"2021-01-11",-0.09,-0.36,{"date":937,"open":437,"high":437,"low":437,"close":437,"change":938,"percent_change":939,"volume":829,"transactions":9,"vwap":437},"2021-01-08",-0.05,-0.2,{"date":941,"open":942,"high":876,"low":278,"close":876,"change":868,"percent_change":868,"volume":943,"transactions":9,"vwap":876},"2021-01-07",25.2341,800,{"date":945,"open":946,"high":876,"low":947,"close":876,"change":948,"percent_change":851,"volume":868,"transactions":9,"vwap":876},"2021-01-06",25.263,25.195,0.1,{"date":950,"open":425,"high":425,"low":425,"close":425,"change":714,"percent_change":918,"volume":951,"transactions":9,"vwap":425},"2021-01-05",1230,{"date":953,"open":921,"high":876,"low":921,"close":921,"change":954,"percent_change":955,"volume":868,"transactions":9,"vwap":921},"2020-12-30",-0.21,-0.83,{"date":957,"open":437,"high":958,"low":437,"close":958,"change":872,"percent_change":706,"volume":959,"transactions":9,"vwap":958},"2020-12-29",25.36,601,{"date":961,"open":380,"high":279,"low":825,"close":279,"change":962,"percent_change":154,"volume":963,"transactions":9,"vwap":279},"2020-12-28",0.25,1603,{"date":965,"open":966,"high":966,"low":342,"close":342,"change":967,"percent_change":754,"volume":868,"transactions":9,"vwap":342},"2020-12-24",25.259,-0.22,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":469,"percent_change":890,"volume":868,"transactions":9,"vwap":971},"2020-12-22",25.059999,25.31,{"date":973,"open":425,"high":425,"low":425,"close":425,"change":400,"percent_change":401,"volume":868,"transactions":9,"vwap":425},"2020-12-21",{"date":975,"open":921,"high":976,"low":921,"close":976,"change":977,"percent_change":978,"volume":868,"transactions":9,"vwap":976},"2020-12-18",25.155,0.055,0.22,{"date":980,"open":379,"high":379,"low":379,"close":379,"change":981,"percent_change":982,"volume":868,"transactions":9,"vwap":379},"2020-12-17",-0.15,-0.59,{"date":984,"open":407,"high":985,"low":976,"close":437,"change":212,"percent_change":87,"volume":986,"transactions":9,"vwap":437},"2020-12-16",25.2549,1793,{"date":988,"open":407,"high":407,"low":324,"close":324,"change":938,"percent_change":939,"volume":868,"transactions":9,"vwap":324},"2020-12-15",{"date":990,"open":991,"high":407,"low":341,"close":407,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":407},"2020-12-14",25.1177,0.1271,0.51,2100,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":981,"volume":868,"transactions":9,"vwap":997},"2020-12-11",25.1129,-0.0371,{"date":1000,"open":921,"high":921,"low":921,"close":921,"change":714,"percent_change":918,"volume":868,"transactions":9,"vwap":921},"2020-12-09",{"date":1002,"open":379,"high":379,"low":379,"close":379,"change":886,"percent_change":887,"volume":868,"transactions":9,"vwap":379},"2020-12-08",{"date":1004,"open":1005,"high":1006,"low":1005,"close":1007,"change":1008,"percent_change":912,"volume":868,"transactions":9,"vwap":1007},"2020-12-07",25.049999,25.2485,25.12,-0.03,{"date":1010,"open":921,"high":921,"low":921,"close":921,"change":1011,"percent_change":851,"volume":868,"transactions":9,"vwap":921},"2020-12-04",0.0999,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":868,"volume":868,"transactions":9,"vwap":1014},"2020-12-03",25.0501,0.0001,{"date":1017,"open":1005,"high":379,"low":1018,"close":1005,"change":938,"percent_change":939,"volume":1019,"transactions":9,"vwap":1005},"2020-12-02",25.040001,6500,{"date":1021,"open":1022,"high":324,"low":1005,"close":379,"change":1023,"percent_change":87,"volume":1024,"transactions":9,"vwap":379},"2020-12-01",25.1299,0.0601,1606,{"date":1026,"open":624,"high":970,"low":624,"close":1027,"change":1028,"percent_change":1029,"volume":868,"transactions":9,"vwap":1027},"2020-11-30",25.0399,-0.1451,-0.58,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":868,"transactions":9,"vwap":1033},"2020-11-27",25.14,25.185,-0.0274,-0.11,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1008,"volume":868,"transactions":9,"vwap":1038},"2020-11-25",25.2124,-0.0076,{"date":1041,"open":921,"high":407,"low":1007,"close":897,"change":948,"percent_change":851,"volume":155,"transactions":9,"vwap":897},"2020-11-24",{"date":1043,"open":1044,"high":1044,"low":1007,"close":1007,"change":868,"percent_change":868,"volume":868,"transactions":9,"vwap":1007},"2020-11-23",25.13,{"date":1046,"open":1047,"high":1048,"low":1005,"close":1007,"change":948,"percent_change":851,"volume":1049,"transactions":9,"vwap":1007},"2020-11-20",25.11,25.2382,2641,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1052,"change":1054,"percent_change":827,"volume":1055,"transactions":9,"vwap":1052},"2020-11-19",25.02,25.2048,-0.155,4858,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1059,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1059},"2020-11-18",25.01,25.175,25.00049973,0.125,0.5,3171,{"date":1065,"open":425,"high":425,"low":1005,"close":1005,"change":1066,"percent_change":1067,"volume":715,"transactions":9,"vwap":1005},"2020-11-17",-0.1,-0.4,{"date":1069,"open":624,"high":921,"low":624,"close":921,"change":714,"percent_change":918,"volume":1070,"transactions":9,"vwap":921},"2020-11-16",1505,{"date":1072,"open":379,"high":379,"low":379,"close":379,"change":978,"percent_change":1073,"volume":868,"transactions":9,"vwap":379},"2020-11-13",0.88,{"date":1075,"open":1076,"high":1076,"low":316,"close":316,"change":92,"percent_change":1077,"volume":868,"transactions":9,"vwap":316},"2020-11-12",24.9732,-0.68,{"date":1079,"open":1052,"high":1005,"low":1052,"close":1005,"change":846,"percent_change":1080,"volume":868,"transactions":9,"vwap":1005},"2020-11-11",0.12,{"date":1082,"open":316,"high":1005,"low":316,"close":1052,"change":1083,"percent_change":1084,"volume":868,"transactions":9,"vwap":1052},"2020-11-10",0.075,0.3,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":264,"transactions":9,"vwap":1088},"2020-11-09",24.75,24.945,0.065,0.26,{"date":1092,"open":1093,"high":408,"low":1093,"close":316,"change":261,"percent_change":1094,"volume":868,"transactions":9,"vwap":316},"2020-11-05",24.845,-0.24,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":242,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2020-11-04",24.7498,24.94,24.7083,1.3,550,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":887,"percent_change":638,"volume":868,"transactions":9,"vwap":1105},"2020-11-03",24.8485,24.62,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":881,"percent_change":766,"volume":868,"transactions":9,"vwap":1109},"2020-11-02",24.6,24.7,{"date":1111,"open":455,"high":298,"low":1112,"close":1112,"change":868,"percent_change":868,"volume":868,"transactions":9,"vwap":1112},"2020-10-30",24.74,{"date":1114,"open":1112,"high":1112,"low":1112,"close":1112,"change":868,"percent_change":868,"volume":868,"transactions":9,"vwap":1112},"2020-10-29",{"date":1116,"open":316,"high":316,"low":1112,"close":1112,"change":261,"percent_change":1094,"volume":868,"transactions":9,"vwap":1112},"2020-10-28",{"date":1118,"open":455,"high":455,"low":1119,"close":455,"change":212,"percent_change":87,"volume":868,"transactions":9,"vwap":455},"2020-10-27",24.743,{"date":1121,"open":332,"high":332,"low":1108,"close":1112,"change":1122,"percent_change":1123,"volume":829,"transactions":9,"vwap":1112},"2020-10-26",0.09,0.37,{"date":1125,"open":455,"high":1126,"low":521,"close":521,"change":938,"percent_change":939,"volume":731,"transactions":9,"vwap":521},"2020-10-22",24.84,{"date":1128,"open":332,"high":1129,"low":1109,"close":1109,"change":212,"percent_change":87,"volume":868,"transactions":9,"vwap":1109},"2020-10-21",24.9,{"date":1131,"open":1108,"high":1109,"low":1108,"close":465,"change":880,"percent_change":881,"volume":1132,"transactions":9,"vwap":465},"2020-10-20",9409,{"date":1134,"open":1087,"high":1087,"low":521,"close":521,"change":938,"percent_change":939,"volume":868,"transactions":9,"vwap":521},"2020-10-16",{"date":1136,"open":1137,"high":1109,"low":1137,"close":1109,"change":880,"percent_change":881,"volume":868,"transactions":9,"vwap":1109},"2020-10-15",24.56,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":171,"percent_change":1141,"volume":868,"transactions":9,"vwap":1140},"2020-10-14",24.71,-0.76,{"date":1143,"open":495,"high":1129,"low":495,"close":1129,"change":886,"percent_change":887,"volume":868,"transactions":9,"vwap":1129},"2020-10-12",{"date":1145,"open":1105,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":868,"transactions":9,"vwap":1146},"2020-10-09",24.92,24.55,0.33,1.34,{"date":1151,"open":1108,"high":1108,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":868,"transactions":9,"vwap":1152},"2020-10-08",24.59,-0.33,-1.32,{"date":1156,"open":1157,"high":1146,"low":1157,"close":1146,"change":1158,"percent_change":1159,"volume":868,"transactions":9,"vwap":1146},"2020-10-07",24.49,0.17,0.69,{"date":1161,"open":1152,"high":455,"low":1147,"close":1087,"change":401,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1087},"2020-10-06",0.73,2557,{"date":1165,"open":1166,"high":1166,"low":1147,"close":1167,"change":1008,"percent_change":912,"volume":868,"transactions":9,"vwap":1167},"2020-10-05",24.6255,24.57,{"date":1169,"open":521,"high":521,"low":1170,"close":1108,"change":1171,"percent_change":1172,"volume":868,"transactions":9,"vwap":1108},"2020-10-02",24.5,-0.0712,-0.29,{"date":1174,"open":521,"high":1175,"low":521,"close":1175,"change":1176,"percent_change":863,"volume":868,"transactions":9,"vwap":1175},"2020-10-01",24.6712,0.0712,{"date":1178,"open":1108,"high":1108,"low":1108,"close":1108,"change":1179,"percent_change":92,"volume":868,"transactions":9,"vwap":1108},"2020-09-30",-0.0425,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":868,"transactions":9,"vwap":1184},"2020-09-29",24.658,24.625,24.6425,0.0825,0.34,{"date":1188,"open":1137,"high":1137,"low":1137,"close":1137,"change":872,"percent_change":706,"volume":868,"transactions":9,"vwap":1137},"2020-09-28",{"date":1190,"open":1108,"high":486,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":233,"transactions":9,"vwap":1191},"2020-09-25",24.54,-0.14,-0.57,{"date":1195,"open":485,"high":1196,"low":485,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2020-09-24",24.68,0.14,0.57,697,{"date":1201,"open":1202,"high":1109,"low":1157,"close":1191,"change":1122,"percent_change":1123,"volume":1203,"transactions":9,"vwap":1191},"2020-09-23",24.6918,12380,{"date":1205,"open":1087,"high":505,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":868,"transactions":9,"vwap":1206},"2020-09-21",24.45,-0.3784,-1.52,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1212,"change":1214,"percent_change":469,"volume":868,"transactions":9,"vwap":1212},"2020-09-18",24.7507,24.8284,24.7503,0.0284,{"date":1216,"open":1217,"high":1217,"low":455,"close":455,"change":1066,"percent_change":1067,"volume":1218,"transactions":9,"vwap":455},"2020-09-17",24.85,4299,{"date":1220,"open":1129,"high":1129,"low":1129,"close":1129,"change":948,"percent_change":851,"volume":868,"transactions":9,"vwap":1129},"2020-09-16",{"date":1222,"open":826,"high":826,"low":455,"close":455,"change":868,"percent_change":868,"volume":1223,"transactions":9,"vwap":455},"2020-09-15",710,{"date":1225,"open":1226,"high":1226,"low":1227,"close":455,"change":714,"percent_change":918,"volume":1228,"transactions":9,"vwap":455},"2020-09-11",24.8831,24.7208,3010,{"date":1230,"open":1087,"high":1087,"low":1087,"close":1087,"change":1231,"percent_change":1232,"volume":868,"transactions":9,"vwap":1087},"2020-09-10",0.15,0.61,{"date":1234,"open":1108,"high":1108,"low":1147,"close":1108,"change":868,"percent_change":868,"volume":1235,"transactions":9,"vwap":1108},"2020-09-08",2482,{"date":1237,"open":1238,"high":1238,"low":1108,"close":1108,"change":730,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1108},"2020-09-04",24.61,-1.2,797,{"date":1242,"open":332,"high":1243,"low":1108,"close":1129,"change":1244,"percent_change":1066,"volume":1245,"transactions":9,"vwap":1129},"2020-09-03",24.905,-0.025,6623,{"date":1247,"open":1217,"high":1248,"low":521,"close":1248,"change":400,"percent_change":401,"volume":1249,"transactions":9,"vwap":1248},"2020-09-02",24.925,1615,{"date":1251,"open":1252,"high":316,"low":1253,"close":316,"change":212,"percent_change":87,"volume":1254,"transactions":9,"vwap":316},"2020-09-01",24.8589,24.52,1131,{"date":1256,"open":1087,"high":1257,"low":1087,"close":1257,"change":981,"percent_change":817,"volume":1258,"transactions":9,"vwap":1257},"2020-08-31",24.82,489,{"date":1260,"open":455,"high":1032,"low":455,"close":1261,"change":1158,"percent_change":1159,"volume":1262,"transactions":9,"vwap":1261},"2020-08-27",24.97,5594,{"date":1264,"open":455,"high":455,"low":455,"close":455,"change":880,"percent_change":881,"volume":1265,"transactions":9,"vwap":455},"2020-08-26",4210,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":171,"percent_change":1141,"volume":233,"transactions":9,"vwap":1268},"2020-08-25",24.81,{"date":1270,"open":455,"high":624,"low":306,"close":624,"change":918,"percent_change":692,"volume":1271,"transactions":9,"vwap":624},"2020-08-24",11200,{"date":1273,"open":1217,"high":1217,"low":306,"close":455,"change":868,"percent_change":868,"volume":1274,"transactions":9,"vwap":455},"2020-08-21",19385,{"date":1276,"open":455,"high":1217,"low":1087,"close":455,"change":868,"percent_change":868,"volume":1277,"transactions":9,"vwap":455},"2020-08-20",8291,{"date":1279,"open":455,"high":332,"low":455,"close":455,"change":868,"percent_change":868,"volume":868,"transactions":9,"vwap":455},"2020-08-19",{"date":1281,"open":1129,"high":1129,"low":455,"close":455,"change":1066,"percent_change":1067,"volume":868,"transactions":9,"vwap":455},"2020-08-18",{"date":1283,"open":1284,"high":398,"low":1129,"close":1129,"change":1285,"percent_change":706,"volume":1286,"transactions":9,"vwap":1129},"2020-08-17",24.9488,0.0201,13903,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":887,"volume":868,"transactions":9,"vwap":1289},"2020-08-14",24.8799,-0.0201,{"date":1292,"open":521,"high":1129,"low":521,"close":1129,"change":1061,"percent_change":1062,"volume":868,"transactions":9,"vwap":1129},"2020-08-13",{"date":1294,"open":1129,"high":1129,"low":1295,"close":1295,"change":1244,"percent_change":1066,"volume":1296,"transactions":9,"vwap":1295},"2020-08-12",24.775,1600,{"date":1298,"open":1108,"high":1299,"low":1108,"close":455,"change":766,"percent_change":1300,"volume":1301,"transactions":9,"vwap":455},"2020-08-11",24.98,-0.64,957,{"date":1303,"open":1109,"high":624,"low":1304,"close":1305,"change":915,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2020-08-10",24.6436,24.96,0.65,2868,{"date":1309,"open":1310,"high":455,"low":1310,"close":455,"change":1311,"percent_change":779,"volume":1312,"transactions":9,"vwap":455},"2020-08-07",24.42,0.3346,3825,{"date":1314,"open":1315,"high":1157,"low":1315,"close":1316,"change":1317,"percent_change":107,"volume":1318,"transactions":9,"vwap":1316},"2020-08-06",24.35,24.4654,0.1154,900,{"date":1320,"open":1321,"high":1321,"low":1322,"close":1315,"change":1323,"percent_change":1073,"volume":868,"transactions":9,"vwap":1315},"2020-08-05",24.37,24.25,0.2125,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2020-08-04",23.88,24.19,24.1375,-0.1125,-0.46,1768,{"date":1333,"open":1334,"high":1322,"low":1334,"close":1322,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1322},"2020-08-03",23.53,0.66,2.8,8515,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1341,"change":1084,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2020-07-31",23.2899,23.59,1.29,3899,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1186,"percent_change":784,"volume":868,"transactions":9,"vwap":1347},"2020-07-30",23.07,23.29,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1351,"change":730,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2020-07-29",23.25,22.95,-1.29,2,{"date":1355,"open":1350,"high":1356,"low":1357,"close":1350,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1350},"2020-07-28",23.27,23.175,0.175,0.76,4891,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":638,"volume":1366,"transactions":9,"vwap":1364},"2020-07-27",23.15,23.075001,-0.0751,395,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1371,"change":1372,"percent_change":1094,"volume":1373,"transactions":9,"vwap":1371},"2020-07-24",23.31,23.36,23.1501,-0.0549,570,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":756,"transactions":9,"vwap":1378},"2020-07-23",23.2192,23.559,23.205,-0.395,-1.67,{"date":1382,"open":1363,"high":1383,"low":1363,"close":1383,"change":833,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2020-07-22",23.6,1.86,1100,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1389,"change":1158,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2020-07-21",23,23.17,0.74,2402,{"date":1393,"open":1351,"high":1394,"low":1395,"close":1388,"change":1396,"percent_change":749,"volume":1397,"transactions":9,"vwap":1388},"2020-07-17",23.062,22.9,0.38,6865,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2020-07-16",23.12,22.355,22.62,-0.38,-1.65,4460,{"date":1407,"open":1388,"high":1408,"low":1409,"close":1388,"change":1197,"percent_change":1232,"volume":1410,"transactions":9,"vwap":1388},"2020-07-15",23.01,22.9917,4731,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2020-07-14",23.4,22.86,-0.27,-1.17,1400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2020-07-13",23.136,23.73,23.13,-0.47,-1.99,310,{"date":1427,"open":1428,"high":533,"low":1428,"close":1383,"change":46,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1383},"2020-07-10",23.42,2.08,671,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1400,"change":1153,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1400},"2020-07-09",23.45,22.73,-1.41,450,{"date":1438,"open":1439,"high":1433,"low":1440,"close":1433,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1433},"2020-07-08",22.99,22.8489,0.5735,2.51,3000,{"date":1445,"open":1446,"high":1439,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2020-07-07",22.8038,22.66,22.8765,-0.1135,-0.49,10425,{"date":1453,"open":1454,"high":1439,"low":1455,"close":1439,"change":87,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1439},"2020-07-06",22.79,22.75,1.05,393,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1455,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1455},"2020-07-02",22.8,22.85,22.7,-0.179,-0.78,2138,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":715,"transactions":9,"vwap":1470},"2020-06-30",22.97,22.5,22.929,0.179,0.79,{"date":1474,"open":1475,"high":1475,"low":1455,"close":1455,"change":938,"percent_change":967,"volume":1476,"transactions":9,"vwap":1455},"2020-06-29",22.8389,3500,{"date":1478,"open":1351,"high":1351,"low":1460,"close":1460,"change":939,"percent_change":754,"volume":1479,"transactions":9,"vwap":1460},"2020-06-26",401,{"date":1481,"open":1350,"high":1350,"low":1388,"close":1388,"change":1066,"percent_change":1482,"volume":233,"transactions":9,"vwap":1388},"2020-06-25",-0.43,{"date":1484,"open":1485,"high":1486,"low":643,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2020-06-24",23.1065,23.75,23.1,0.1899,0.83,5,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":731,"transactions":9,"vwap":1494},"2020-06-23",23.18,22.9101,-0.0899,-0.39,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1388,"change":918,"percent_change":1073,"volume":1502,"transactions":9,"vwap":1388},"2020-06-19",23.02,23.195,22.905,4149,{"date":1504,"open":1388,"high":1388,"low":1460,"close":1460,"change":730,"percent_change":1505,"volume":731,"transactions":9,"vwap":1460},"2020-06-18",-1.3,{"date":1507,"open":1422,"high":1508,"low":1351,"close":1487,"change":1509,"percent_change":1158,"volume":1510,"transactions":9,"vwap":1487},"2020-06-17",23.3509,0.0383,3015,{"date":1512,"open":1369,"high":1513,"low":1388,"close":1514,"change":1515,"percent_change":1472,"volume":1516,"transactions":9,"vwap":1514},"2020-06-16",23.55,23.061701,0.1817,4300,{"date":1518,"open":1363,"high":1363,"low":1519,"close":1520,"change":1450,"percent_change":809,"volume":1521,"transactions":9,"vwap":1520},"2020-06-15",22.724,22.88,301,{"date":1523,"open":1524,"high":1525,"low":643,"close":1525,"change":1396,"percent_change":1526,"volume":868,"transactions":9,"vwap":1525},"2020-06-12",23.155,23.37,1.65,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1439,"change":1531,"percent_change":836,"volume":1532,"transactions":9,"vwap":1439},"2020-06-11",23.5,22.58,-0.26,2243,{"date":1534,"open":1433,"high":1535,"low":1400,"close":1350,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1350},"2020-06-10",23.7,-0.65,-2.72,435,{"date":1540,"open":1370,"high":1541,"low":1370,"close":1541,"change":851,"percent_change":1542,"volume":731,"transactions":9,"vwap":1541},"2020-06-09",23.9,1.7,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1529,"change":939,"percent_change":1548,"volume":1385,"transactions":9,"vwap":1529},"2020-06-08",23.6175,23.6238,23.24,-0.84,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1535,"change":1231,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1535},"2020-06-05",23.51,23.7807,23.16,0.64,2434,{"date":1557,"open":1513,"high":1513,"low":1513,"close":1513,"change":1066,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1513},"2020-06-04",-0.42,3680,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1198,"percent_change":1563,"volume":868,"transactions":9,"vwap":1562},"2020-06-03",23.65,2.47,{"date":1565,"open":1566,"high":1529,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":868,"transactions":9,"vwap":1567},"2020-06-02",23.2897,23.08,-1.47,-5.99,{"date":1571,"open":1433,"high":1454,"low":760,"close":1147,"change":1572,"percent_change":1573,"volume":233,"transactions":9,"vwap":1147},"2020-05-28",1.11,4.74,{"date":1575,"open":1576,"high":1577,"low":760,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2020-05-27",22.47,23.44,0.9556,4.25,2841,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2020-05-26",21.38,22.4844,0.8344,3.85,7514,{"date":1589,"open":620,"high":1590,"low":1591,"close":1590,"change":383,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2020-05-22",21.65,21.42,1.93,1947,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":887,"percent_change":1403,"volume":1600,"transactions":9,"vwap":1599},"2020-05-21",21.3412,21.5,21.1811,21.24,7876,{"date":1602,"open":1603,"high":1597,"low":1603,"close":1604,"change":948,"percent_change":107,"volume":1605,"transactions":9,"vwap":1604},"2020-05-20",21.25,21.32,3131,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":736,"percent_change":1548,"volume":1612,"transactions":9,"vwap":1611},"2020-05-19",21.85,21.924,21.2001,21.22,11550,{"date":1614,"open":1615,"high":592,"low":1616,"close":1617,"change":1123,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2020-05-18",20.91,21.0107,21.4,1.76,5908,{"date":1621,"open":1615,"high":1622,"low":1623,"close":1622,"change":846,"percent_change":1197,"volume":1624,"transactions":9,"vwap":1622},"2020-05-14",21.030001,20.8937,2683,{"date":1626,"open":490,"high":1603,"low":1627,"close":490,"change":868,"percent_change":868,"volume":1628,"transactions":9,"vwap":490},"2020-05-13",20.54,18762,{"date":1630,"open":1631,"high":1632,"low":1633,"close":490,"change":479,"percent_change":1634,"volume":1635,"transactions":9,"vwap":490},"2020-05-12",21.45,21.5163,20.93,-2.33,16088,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1597,"change":808,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1597},"2020-05-11",21.41,21.6997,21.33,-2.18,4886,{"date":1644,"open":1645,"high":592,"low":1597,"close":1646,"change":1647,"percent_change":549,"volume":1648,"transactions":9,"vwap":1646},"2020-05-08",21.57,21.98,0.95,5487,{"date":1650,"open":1651,"high":793,"low":1652,"close":1622,"change":1558,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1622},"2020-05-07",21.67,20.85,-1.96,14300,{"date":1656,"open":1651,"high":1657,"low":1658,"close":1631,"change":1496,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1631},"2020-05-06",21.9,21.34,-1.79,5523,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1531,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2020-05-05",22.175,21.35,21.84,-1.18,2171,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1671,"change":401,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2020-05-04",21.182,22.1,0.82,1096,{"date":1675,"open":1597,"high":592,"low":1597,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2020-05-01",21.92,0.4685,2.18,2957,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":459,"volume":1687,"transactions":9,"vwap":1685},"2020-04-30",21.3623,21.5358,21.3498,21.4515,0.1515,4652,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1396,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2020-04-29",21.2,21.3,21.2998,1.82,2457,{"date":1696,"open":490,"high":1697,"low":718,"close":1698,"change":1666,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2020-04-28",21.135,20.92,-5.34,6992,{"date":1702,"open":1658,"high":1671,"low":1652,"close":1671,"change":1456,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1671},"2020-04-27",4.99,14201,{"date":1706,"open":1707,"high":1591,"low":1707,"close":1708,"change":842,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2020-04-24",20.5,21.049999,1.35,25067,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1714},"2020-04-23",20.049999,20.77,19.8,0.84,4.21,10681,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":730,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2020-04-22",19.66,20.041,19.651,19.93,-1.48,14015,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":638,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2020-04-21",19.65,20.26,20.23,-1.56,4602,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":731,"transactions":9,"vwap":1737},"2020-04-20",19.8169,20.55,1.15,5.93,{"date":1741,"open":1742,"high":1707,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2020-04-17",20.72,19.2,19.4,-0.8,-3.96,13597,{"date":1749,"open":1750,"high":1742,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2020-04-16",19.1,19.026501,20.2,1.065,5.57,18569,{"date":1757,"open":1758,"high":264,"low":662,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2020-04-15",19.41,19.135,-1.265,-6.2,1156,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2020-04-14",20.075001,20.67,18.99,20.4,0.5845,2.95,4261,{"date":1773,"open":1774,"high":704,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1307,"transactions":9,"vwap":1776},"2020-04-13",20.6,18.0497,19.8155,-0.5845,-2.87,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1768,"change":1738,"percent_change":1784,"volume":1343,"transactions":9,"vwap":1768},"2020-04-09",19.75,21.77,19.421,5.97,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1436,"transactions":9,"vwap":1790},"2020-04-08",18.63,19.95,18.5,19.25,1.5,8.45,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1531,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2020-04-07",17.7481,18.3091,17.75,-1.44,242,{"date":1801,"open":1802,"high":1803,"low":551,"close":1804,"change":1094,"percent_change":1154,"volume":1805,"transactions":9,"vwap":1804},"2020-04-06",18.2271,18.5292,18.01,840,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":842,"volume":1812,"transactions":9,"vwap":1809},"2020-04-03",17.1259,18.25,16.372,0.0501,3576,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1572,"volume":868,"transactions":9,"vwap":1818},"2020-04-02",17.5,18.23,17.335,18.1999,0.1999,{"date":1821,"open":1822,"high":723,"low":551,"close":551,"change":1823,"percent_change":1824,"volume":868,"transactions":9,"vwap":551},"2020-04-01",19.040001,-1.75,-8.86,{"date":1826,"open":264,"high":1827,"low":1828,"close":1781,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1781},"2020-03-31",20.35,19.1151,-1.2499,-5.95,5506,{"date":1833,"open":662,"high":1834,"low":662,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2020-03-30",20.9999,2.4999,13.51,20566,{"date":1839,"open":1788,"high":1840,"low":1789,"close":1789,"change":795,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1789},"2020-03-27",19.26,-9.76,12140,{"date":1844,"open":1845,"high":1707,"low":1846,"close":1707,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1707},"2020-03-26",18.61,18.9899,2.26,12.39,32021,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2020-03-25",16.5,18.2999,16.11,18.24,1.89,11.56,35350,{"date":1860,"open":73,"high":1861,"low":1862,"close":1863,"change":1384,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2020-03-24",18.83,14.9374,16.35,12.84,10223,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":684,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2020-03-23",15,14.5,14,14.49,-10,17450,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1716,"percent_change":598,"volume":1880,"transactions":9,"vwap":1879},"2020-03-20",15.9,16.6,15.3552,16.1,26461,{"date":1882,"open":1883,"high":1883,"low":157,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2020-03-19",17.6,15.26,-3.68,-19.43,52166,{"date":1889,"open":1890,"high":1671,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2020-03-18",22.07,16.98,18.94,-3.78,-16.64,4379,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":107,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2020-03-17",21.95,22.72,20.4385,2.11,10116,{"date":1904,"open":1905,"high":1350,"low":1651,"close":1906,"change":795,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2020-03-16",23.030001,22.25,-8.25,7673,{"date":1910,"open":1322,"high":1322,"low":1322,"close":1322,"change":748,"percent_change":1911,"volume":868,"transactions":9,"vwap":1322},"2020-03-13",1.51,{"date":1913,"open":1914,"high":871,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2020-03-12",24.7823,23.89,-1.39,-5.5,13096,{"date":1920,"open":437,"high":1921,"low":624,"close":1921,"change":401,"percent_change":931,"volume":1922,"transactions":9,"vwap":1921},"2020-03-11",25.28,3285,{"date":1924,"open":1299,"high":379,"low":1126,"close":379,"change":918,"percent_change":1925,"volume":1926,"transactions":9,"vwap":379},"2020-03-10",0.8,18266,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1129,"change":1330,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1129},"2020-03-09",24.8001,24.975,-1.81,2300,{"date":1934,"open":1935,"high":958,"low":1936,"close":958,"change":1937,"percent_change":719,"volume":715,"transactions":9,"vwap":958},"2020-03-06",25.087601,25.0872,0.23,{"date":1939,"open":1940,"high":876,"low":379,"close":1044,"change":736,"percent_change":152,"volume":1941,"transactions":9,"vwap":1044},"2020-03-05",25.2894,3088,{"date":1943,"open":437,"high":1944,"low":379,"close":971,"change":1008,"percent_change":912,"volume":1417,"transactions":9,"vwap":971},"2020-03-03",25.3223,{"date":1946,"open":1947,"high":1948,"low":1947,"close":279,"change":948,"percent_change":851,"volume":868,"transactions":9,"vwap":279},"2020-03-02",25.1028,25.3797,{"date":1950,"open":1032,"high":862,"low":1032,"close":407,"change":1951,"percent_change":804,"volume":868,"transactions":9,"vwap":407},"2020-02-28",-0.1595,{"date":1953,"open":370,"high":370,"low":876,"close":1954,"change":1955,"percent_change":622,"volume":715,"transactions":9,"vwap":1954},"2020-02-27",25.3995,-0.1905,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1960,"change":1008,"percent_change":912,"volume":1961,"transactions":9,"vwap":1960},"2020-02-25",25.62,25.7232,25.59,1204,{"date":1963,"open":1958,"high":1958,"low":1958,"close":1958,"change":1964,"percent_change":1965,"volume":868,"transactions":9,"vwap":1958},"2020-02-24",-0.1359,-0.53,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1153,"volume":868,"transactions":9,"vwap":1968},"2020-02-20",25.7559,-0.0841,{"date":1971,"open":248,"high":1972,"low":219,"close":1973,"change":1974,"percent_change":132,"volume":1975,"transactions":9,"vwap":1973},"2020-02-19",25.87,25.84,0.0095,209,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":857,"volume":1980,"transactions":9,"vwap":1978},"2020-02-18",25.8305,0.1805,445,{"date":1982,"open":1983,"high":1984,"low":1985,"close":371,"change":868,"percent_change":868,"volume":1986,"transactions":9,"vwap":371},"2020-02-13",25.7,25.714,25.6,850,{"date":1988,"open":1983,"high":248,"low":371,"close":371,"change":1989,"percent_change":1435,"volume":756,"transactions":9,"vwap":371},"2020-02-12",-0.367,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2020-02-11",25.63,26.017,0.2664,1.03,380,{"date":1998,"open":239,"high":1999,"low":239,"close":1999,"change":2000,"percent_change":1029,"volume":868,"transactions":9,"vwap":1999},"2020-02-10",25.7506,-0.1494,{"date":2002,"open":220,"high":351,"low":220,"close":351,"change":2003,"percent_change":2004,"volume":868,"transactions":9,"vwap":351},"2020-02-07",0.135,0.52,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":1083,"percent_change":863,"volume":2009,"transactions":9,"vwap":2008},"2020-02-06",25.6348,25.765,2200,{"date":2011,"open":2012,"high":832,"low":2013,"close":832,"change":912,"percent_change":1330,"volume":2014,"transactions":9,"vwap":832},"2020-02-04",25.57,25.45,1206,{"date":2016,"open":287,"high":210,"low":287,"close":210,"change":2017,"percent_change":719,"volume":2018,"transactions":9,"vwap":210},"2020-02-03",0.235,207,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":1244,"percent_change":1066,"volume":868,"transactions":9,"vwap":2021},"2020-01-31",25.575,{"date":2023,"open":2024,"high":1985,"low":1960,"close":1985,"change":868,"percent_change":868,"volume":756,"transactions":9,"vwap":1985},"2020-01-30",25.5985,{"date":2026,"open":2027,"high":1983,"low":2028,"close":1985,"change":934,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1985},"2020-01-29",25.66,25.55,-0.35,4339,{"date":2032,"open":2033,"high":1983,"low":2013,"close":832,"change":132,"percent_change":915,"volume":2034,"transactions":9,"vwap":832},"2020-01-28",25.48,5587,{"date":2036,"open":371,"high":371,"low":371,"close":371,"change":1008,"percent_change":912,"volume":868,"transactions":9,"vwap":371},"2020-01-27",{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":846,"percent_change":1080,"volume":2041,"transactions":9,"vwap":2040},"2020-01-24",25.5378,25.68,1900,{"date":2043,"open":371,"high":371,"low":371,"close":371,"change":2044,"percent_change":978,"volume":868,"transactions":9,"vwap":371},"2020-01-23",0.0555,{"date":2046,"open":2013,"high":2047,"low":2013,"close":2047,"change":2048,"percent_change":1482,"volume":756,"transactions":9,"vwap":2047},"2020-01-17",25.5945,-0.1105,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":1148,"volume":756,"transactions":9,"vwap":2053},"2020-01-16",25.4219,25.766,25.705,0.0858,{"date":2056,"open":2057,"high":376,"low":2057,"close":376,"change":2058,"percent_change":2059,"volume":868,"transactions":9,"vwap":376},"2020-01-10",25.44,-0.2808,-1.08,{"date":2061,"open":351,"high":351,"low":351,"close":351,"change":1084,"percent_change":2062,"volume":868,"transactions":9,"vwap":351},"2020-01-09",1.17,{"date":161,"open":2064,"high":2064,"low":1985,"close":1985,"change":2065,"percent_change":886,"volume":2066,"transactions":9,"vwap":1985},25.6063,-0.0063,1241]