[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UN":3,"homepage-market-summary":24,"stock-historical-UN":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Corgi UNH 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},19.285,19.375,19.5605,-0.2755,-1.41,226,27.11,18.6366,609.849333880597,7.7,5775,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":33},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":33},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":33},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":20,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},63.099998,1586538,579086535.90537,-67.8,"2019-12-10",[179,182,190,200,211,219,226,235,241,251,258,265,272,279,285,290,297,305,313,320,329,337,344,350,355,361,367,374,382,388,394,401,407,413,421,427,434,441,449,455,461,469,474,481,488,494,501,508,514,520,526,532,539,545,551,557,563,573,582,591,599,607,616,624,632,640,645,653,661,666,673,678,686,694,701,706,714,722,729,737,744,748,756,762,770,778,785,789,798,806,814,823,830,834,842,850,858,865,871,876,883,891,897,906,913,919,928,937,944,953,960,967,974,982,989,996,1001,1006,1014,1019,1026,1034,1040,1046,1053,1061,1070,1078,1084,1089,1097,1103,1109,1115,1120,1125,1130,1136,1144,1151,1157,1165,1173,1181,1189,1196,1201,1209,1215,1223,1229,1235,1242,1247,1254,1260,1268,1275,1279,1286,1293,1299,1304,1308,1313,1320,1326,1332,1341,1346,1350,1355,1362,1368,1374,1380,1385,1391,1399,1407,1413,1420,1426,1432,1437,1444,1452,1459,1465,1474,1482,1489,1498,1505,1510,1518,1526,1532,1538,1541,1547,1554,1560,1567,1573,1579,1585,1594,1600,1607,1613,1618,1624,1630,1636,1642,1648,1654,1661,1668,1676,1683,1689,1693,1701,1710,1718,1725,1729,1737,1744,1752,1759,1765,1769,1777,1783,1790,1797,1804,1808,1813,1821,1828,1834,1840,1843,1849,1855,1860,1866,1870,1874,1883,1891,1899,1907,1912,1917,1924,1932,1940,1946,1953,1957,1963,1970,1976,1982,1988,1994,2003,2008,2017,2024,2029,2038,2045,2053,2061,2068,2073,2078,2084,2092,2100,2106,2110,2117,2124,2130,2137,2143,2147,2152,2160,2168,2174,2180,2185,2191,2196,2203,2211,2215,2218,2222,2228,2233,2237,2240,2244,2251,2257,2262,2267,2270,2277,2283,2290,2294,2298,2301,2308,2314,2320,2326,2333,2337,2343,2350,2356,2362,2365,2371,2378,2385,2391,2396,2400,2406,2413,2420,2423,2428,2433,2441,2448,2453,2458,2463,2468,2473,2479,2482,2489,2496,2499,2504,2510,2518,2523,2528,2531,2535],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},17,19.3026,{"date":183,"open":184,"high":184,"low":15,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",19.67,-0.0884,-0.45,210,12,19.9963,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",20.035,19.51,19.6489,-0.2475,-1.24,431,19,19.6582,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",19.235,19.96,19.12,19.8964,0.5898,3.05,6594,47,19.2319,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",19.3066,0.67,3.6,28,11,18.4848,{"date":220,"open":20,"high":20,"low":20,"close":20,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",-0.2678,-1.42,121,14,18.5319,{"date":227,"open":228,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",19.25,18.9044,-0.6995,-3.57,223.5,20,19.2284,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":224,"transactions":188,"vwap":240},"2026-09-29",19.6039,-0.3009,-1.51,19.541,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",20.03,19.77,19.9048,0.0454,0.23,5532,24,19.8435,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":170,"volume":255,"transactions":256,"vwap":257},"2026-09-25",19.8594,0.196,34.15537,15,19.8842,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":188,"vwap":264},"2026-09-24",19.6634,0.4397,2.29,121.125,19.6846,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":217,"vwap":271},"2026-09-23",19.2237,-0.2648,-1.36,33,19.2589,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":256,"transactions":277,"vwap":278},"2026-09-22",19.4885,-0.4718,-2.36,9,19.7996,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":224,"transactions":188,"vwap":284},"2026-09-21",19.9603,0.0406,0.2,19.8033,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":214,"volume":217,"transactions":277,"vwap":289},"2026-09-18",19.9197,0.1328,19.7213,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":256,"vwap":296},"2026-09-17",19.7869,0.0226,0.11,18,19.9662,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",19.7643,-0.1,-0.5,7,5,20.0742,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":295,"vwap":312},"2026-09-15",20.05,19.8643,-0.7701,-3.73,322,20.0278,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":188,"vwap":319},"2026-09-14",20.6344,0.6878,3.45,113,20.3471,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":217,"vwap":328},"2026-09-11",19.92,19.9466,19.9199,-1.0169,-4.85,213,19.9495,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",20.9635,-0.4967,-2.31,7.125,6,21.7428,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":224,"vwap":343},"2026-09-09",21.4602,-0.9446,-4.22,208,21.2485,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":302,"transactions":303,"vwap":349},"2026-09-08",22.4048,0.5211,2.38,21.4762,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":276,"volume":302,"transactions":303,"vwap":354},"2026-09-04",21.8837,-0.5293,22.1515,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":358,"percent_change":359,"volume":188,"transactions":302,"vwap":360},"2026-09-03",22.413,0.1152,0.52,22.3972,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":302,"transactions":303,"vwap":366},"2026-09-02",22.2978,0.3896,1.78,22.2422,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":335,"vwap":373},"2026-09-01",21.9082,0.6884,3.24,8,21.9346,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":277,"vwap":381},"2026-08-31",21.29,21.2198,-0.4342,-2.01,112,21.3025,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":277,"transactions":302,"vwap":387},"2026-08-28",21.654,-0.105,-0.48,21.7272,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":270,"transactions":217,"vwap":393},"2026-08-27",21.759,-0.7134,-3.17,21.8386,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":372,"vwap":400},"2026-08-26",22.4724,0.4426,2.01,35,22.5555,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":399,"transactions":372,"vwap":406},"2026-08-25",22.0298,-0.2529,-1.13,22.1338,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":295,"transactions":372,"vwap":412},"2026-08-24",22.2827,0.9034,4.23,22.0559,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",21.3793,0.6204,2.99,294,13,21.3318,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":424,"percent_change":425,"volume":372,"transactions":335,"vwap":426},"2026-08-20",20.7589,-0.3513,-1.66,21.2306,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":198,"transactions":432,"vwap":433},"2026-08-19",21.1102,-0.7315,-3.35,10,21.7117,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":302,"vwap":440},"2026-08-18",21.8417,-0.0781,-0.36,85,22.0974,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",21.9198,-0.7398,-3.26,90,44,22.0187,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":302,"transactions":303,"vwap":454},"2026-08-14",22.6596,0.2396,1.07,22.553,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":302,"transactions":303,"vwap":460},"2026-08-13",22.42,-0.7294,-3.15,23.0665,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":277,"vwap":468},"2026-08-12",23.14,23.1494,0.4245,1.87,133,23.0983,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":431,"volume":302,"transactions":303,"vwap":473},"2026-08-11",22.7249,-0.788,23.235,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":302,"vwap":480},"2026-08-10",23.5129,0.2166,0.93,31,23.6894,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":335,"transactions":486,"vwap":487},"2026-08-07",23.2963,0.2985,1.3,4,22.9983,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":372,"transactions":303,"vwap":493},"2026-08-06",22.9978,-1.0741,-4.46,23.461,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":233,"vwap":500},"2026-08-05",24.0719,0.5092,2.16,40,23.9791,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":372,"vwap":507},"2026-08-04",23.5627,-0.8223,-3.37,71,23.7503,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":335,"transactions":486,"vwap":513},"2026-08-03",24.385,0.0366,0.15,24.4164,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":335,"transactions":486,"vwap":519},"2026-07-31",24.3484,-0.7854,-3.12,24.7198,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":335,"transactions":486,"vwap":525},"2026-07-30",25.1338,0.0321,0.13,24.4407,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":432,"transactions":372,"vwap":531},"2026-07-29",25.1017,-0.9527,-3.66,25.6802,{"date":533,"open":534,"high":534,"low":534,"close":534,"change":535,"percent_change":536,"volume":216,"transactions":537,"vwap":538},"2026-07-28",26.0544,1.4795,6.02,16,25.6194,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":335,"transactions":486,"vwap":544},"2026-07-27",24.5749,-0.4512,-1.8,24.6393,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":335,"transactions":486,"vwap":550},"2026-07-24",25.0261,-0.3423,-1.35,25.3919,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":554,"percent_change":555,"volume":335,"transactions":486,"vwap":556},"2026-07-23",25.3684,-0.9257,-3.52,25.8515,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":432,"transactions":303,"vwap":562},"2026-07-22",26.2941,-0.7185,-2.66,26.7082,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-21",26.522,27.0126,26.33,1.7385,6.88,4092,30,26.4798,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":432,"vwap":581},"2026-07-20",25.25,25.78,25.2741,-0.9509,-3.63,282,25.4164,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":399,"vwap":590},"2026-07-17",26.845,26.93,26.225,0.8589,3.39,3956,26.8103,{"date":592,"open":593,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":537,"vwap":598},"2026-07-16",26.915,25.3661,0.5289,2.13,509,27.5399,{"date":600,"open":601,"high":601,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":419,"vwap":606},"2026-07-15",25.39,24.8372,-0.9473,-3.67,238,25.3595,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":32,"percent_change":96,"volume":613,"transactions":614,"vwap":615},"2026-07-14",26.01,26.6,25.74,25.7845,2599,27,25.9132,{"date":617,"open":618,"high":19,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":419,"vwap":623},"2026-07-13",26.41,26.2545,0.4345,1.68,615,26.4217,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-07-10",25.93,26.14,25.82,-0.69,-2.6,300,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-09",26.84,26.42,26.51,0.65,2.51,3100,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":438,"percent_change":643,"volume":644,"transactions":9,"vwap":642},"2026-07-08",25.86,-1.37,100,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":648},"2026-07-07",26,26.22,25.98,-34.28,-56.66,9400,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2020-11-27",61.099998,61.28,60.07,60.5,0,3017752,{"date":662,"open":655,"high":656,"low":657,"close":658,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":658},"2020-11-26",-0.63,-1.03,3587433,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":659,"percent_change":659,"volume":672,"transactions":9,"vwap":671},"2020-11-25",60.09,61.23,59.97,61.13,3829600,{"date":674,"open":668,"high":669,"low":670,"close":671,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":671},"2020-11-24",3.25,5.62,3829736,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":300,"volume":685,"transactions":9,"vwap":683},"2020-11-23",57.97,57.99,57.43,57.88,-0.06,1983116,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2020-11-22",58.39,57.53,57.94,-1.02,-1.73,1660968,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":659,"percent_change":659,"volume":700,"transactions":9,"vwap":699},"2020-11-20",59.12,59.17,58.66,58.96,1452700,{"date":702,"open":703,"high":697,"low":698,"close":699,"change":704,"percent_change":167,"volume":705,"transactions":9,"vwap":699},"2020-11-19",59.115,-0.02,1452735,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":152,"volume":713,"transactions":9,"vwap":711},"2020-11-18",58.97,59.11,58.53,58.98,-0.25,1547408,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2020-11-17",59.9,60.18,59.23,-0.7,-1.17,1862565,{"date":723,"open":724,"high":725,"low":716,"close":726,"change":727,"percent_change":549,"volume":728,"transactions":9,"vwap":726},"2020-11-16",60.4,60.51,59.93,-0.82,2798563,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":630,"volume":736,"transactions":9,"vwap":734},"2020-11-15",61.65,61.88,60.64,60.75,-1.62,1619580,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":659,"percent_change":659,"volume":743,"transactions":9,"vwap":742},"2020-11-13",62.14,62.45,62.099998,62.37,989112,{"date":745,"open":746,"high":740,"low":746,"close":742,"change":659,"percent_change":659,"volume":747,"transactions":9,"vwap":742},"2020-11-12",62.060001,1005224,{"date":749,"open":750,"high":751,"low":752,"close":742,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":742},"2020-11-11",62.62,62.68,62.080002,-0.2,-0.32,1413044,{"date":757,"open":742,"high":173,"low":758,"close":759,"change":170,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2020-11-10",62.3,62.57,1.62,1675697,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":478,"volume":769,"transactions":9,"vwap":767},"2020-11-09",61.38,61.81,61.21,61.57,0.57,1786780,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2020-11-08",62.88,60.97,61,-0.07,-0.11,2023479,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":659,"percent_change":659,"volume":784,"transactions":9,"vwap":783},"2020-11-06",61.080002,61.46,60.92,61.07,1223800,{"date":786,"open":780,"high":781,"low":782,"close":783,"change":787,"percent_change":101,"volume":788,"transactions":9,"vwap":783},"2020-11-05",0.54,1223797,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2020-11-04",61.41,61.43,60.32,60.53,0.74,1.24,1361665,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":466,"volume":805,"transactions":9,"vwap":803},"2020-11-03",59.25,60.37,59.040001,59.79,1.1,2053230,{"date":807,"open":710,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2020-11-02",59.15,58.29,58.69,1.15,2,1786288,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2020-11-01",57.42,57.67,57.14,57.54,0.98,1.73,1672936,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":659,"percent_change":659,"volume":829,"transactions":9,"vwap":828},"2020-10-30",56.63,56.89,56.12,56.56,2183700,{"date":831,"open":825,"high":826,"low":827,"close":828,"change":832,"percent_change":17,"volume":833,"transactions":9,"vwap":828},"2020-10-29",-0.81,2183693,{"date":835,"open":836,"high":837,"low":825,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2020-10-28",57.11,57.69,57.37,-0.54,-0.93,2146794,{"date":843,"open":844,"high":708,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2020-10-27",58.54,57.77,57.91,-2.57,-4.25,2416810,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":130,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2020-10-26",59.63,60.96,59.62,60.48,0.99,2088367,{"date":859,"open":716,"high":860,"low":861,"close":862,"change":863,"percent_change":54,"volume":864,"transactions":9,"vwap":862},"2020-10-25",60.060001,59.51,59.89,-0.76,1103386,{"date":866,"open":867,"high":868,"low":793,"close":869,"change":659,"percent_change":659,"volume":870,"transactions":9,"vwap":869},"2020-10-23",60.99,61.1386,60.65,903376,{"date":872,"open":867,"high":873,"low":793,"close":869,"change":300,"percent_change":874,"volume":875,"transactions":9,"vwap":869},"2020-10-22",61.14,-0.16,925607,{"date":877,"open":878,"high":879,"low":880,"close":734,"change":881,"percent_change":775,"volume":882,"transactions":9,"vwap":734},"2020-10-21",61.16,61.2,60.705,-0.04,1304461,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":863,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2020-10-20",60.93,61.52,60.78,60.79,-1.23,1127892,{"date":892,"open":893,"high":894,"low":781,"close":895,"change":637,"percent_change":453,"volume":896,"transactions":9,"vwap":895},"2020-10-19",61.84,61.92,61.55,980303,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2020-10-18",61.75,61.8,60.8,60.9,-0.71,-1.15,799347,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":659,"percent_change":659,"volume":912,"transactions":9,"vwap":911},"2020-10-16",61.68,61.79,61.42,61.61,1277100,{"date":914,"open":908,"high":915,"low":910,"close":911,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":911},"2020-10-15",61.785,0.44,0.72,1277060,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2020-10-14",61.19,61.39,61.029999,61.17,-1.07,-1.72,1099824,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2020-10-13",62.22,62.7,61.97,62.24,0.16,0.26,1136588,{"date":938,"open":939,"high":940,"low":939,"close":752,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":752},"2020-10-12",61.86,62.245,0.03,0.05,1034522,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2020-10-11",62.2,62.52,62.040001,62.049999,-0.38,-0.61,1142313,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":659,"percent_change":659,"volume":959,"transactions":9,"vwap":958},"2020-10-09",61.99,62.485,61.89,62.43,1915749,{"date":961,"open":955,"high":962,"low":963,"close":958,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":958},"2020-10-08",62.49,61.87,1.52,2.5,1937509,{"date":968,"open":969,"high":878,"low":970,"close":971,"change":972,"percent_change":941,"volume":973,"transactions":9,"vwap":971},"2020-10-07",60.87,60.76,60.91,0.02,1034468,{"date":975,"open":734,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2020-10-06",61.0099983,60.665,60.89,0.28,0.46,940363,{"date":983,"open":984,"high":767,"low":985,"close":986,"change":405,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2020-10-05",61.56,60.47,60.61,-1.83,1231843,{"date":990,"open":911,"high":939,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2020-10-04",61.47,61.74,0.42,0.68,1011082,{"date":997,"open":901,"high":998,"low":888,"close":999,"change":659,"percent_change":659,"volume":1000,"transactions":9,"vwap":999},"2020-10-02",61.54,61.32,1146226,{"date":1002,"open":1003,"high":998,"low":888,"close":999,"change":130,"percent_change":1004,"volume":1005,"transactions":9,"vwap":999},"2020-10-01",60.85,0.97,1195149,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":67,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2020-09-30",60.59,60.86,60.21,60.73,0.55,1317341,{"date":1015,"open":888,"high":773,"low":1016,"close":724,"change":1017,"percent_change":438,"volume":1018,"transactions":9,"vwap":724},"2020-09-29",60.16,-0.22,1228679,{"date":1020,"open":970,"high":1003,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2020-09-28",60.36,60.62,0.04,0.07,1172160,{"date":1027,"open":1028,"high":773,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2020-09-27",60.63,60.54,60.58,1.02,1.71,1374405,{"date":1035,"open":802,"high":1036,"low":1037,"close":1038,"change":659,"percent_change":659,"volume":1039,"transactions":9,"vwap":1038},"2020-09-25",59.58,58.87,59.56,901104,{"date":1041,"open":802,"high":1036,"low":1042,"close":1038,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1038},"2020-09-24",58.86,0.36,0.61,929814,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":162,"percent_change":283,"volume":1052,"transactions":9,"vwap":1051},"2020-09-23",59.38,59.43,58.7,59.2,1267355,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1017,"volume":1060,"transactions":9,"vwap":1058},"2020-09-22",60.099998,60.13,59.029999,59.080002,-0.13,1420919,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2020-09-21",59.13,59.69,59.07,59.21,0.48,0.82,1165900,{"date":1071,"open":699,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2020-09-20",58.99,58.18,58.73,-1.31,-2.18,1534685,{"date":1079,"open":1080,"high":869,"low":1081,"close":1082,"change":659,"percent_change":659,"volume":1083,"transactions":9,"vwap":1082},"2020-09-18",60.35,59.75,60.040001,1512164,{"date":1085,"open":1080,"high":869,"low":1081,"close":1082,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1082},"2020-09-17",-1.49,-2.42,1683599,{"date":1090,"open":1091,"high":1092,"low":902,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2020-09-16",60.98,61.64,61.53,0.3,0.49,1201660,{"date":1098,"open":911,"high":1099,"low":1100,"close":669,"change":1101,"percent_change":106,"volume":1102,"transactions":9,"vwap":669},"2020-09-15",61.775,61.145,-0.24,982467,{"date":1104,"open":899,"high":1105,"low":792,"close":991,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":991},"2020-09-14",61.93,0.77,1.27,981133,{"date":1110,"open":922,"high":792,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2020-09-13",60.7,-0.3,-0.49,1146921,{"date":1116,"open":1117,"high":1118,"low":794,"close":774,"change":659,"percent_change":659,"volume":1119,"transactions":9,"vwap":774},"2020-09-11",60.88,61.37,1539625,{"date":1121,"open":1117,"high":1118,"low":794,"close":774,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":774},"2020-09-10",0.94,1.57,1581427,{"date":1126,"open":885,"high":853,"low":860,"close":860,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":860},"2020-09-09",-0.87,-1.43,1616262,{"date":1131,"open":1132,"high":879,"low":1132,"close":885,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":885},"2020-09-08",60.26,2.58,4.42,1693803,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1067,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2020-09-07",58.31,58.8,57.98,58.35,0.83,1800385,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":659,"percent_change":659,"volume":1150,"transactions":9,"vwap":1149},"2020-09-04",58.32,58.45,57.099998,57.87,1489223,{"date":1152,"open":1153,"high":1147,"low":1148,"close":1149,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1149},"2020-09-03",58.25,-0.62,-1.06,1508322,{"date":1158,"open":854,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2020-09-02",59.76,58.2218,58.49,-0.9,-1.52,1563914,{"date":1166,"open":1139,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2020-09-01",59.46,58.78,59.39,1.26,2.17,915457,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":524,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2020-08-31",58.09,58.24,57.62,58.13,0.22,1250821,{"date":1182,"open":1176,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2020-08-30",58.6191,57.89,58,-0.58,-0.99,1096155,{"date":1190,"open":1191,"high":1192,"low":690,"close":1193,"change":1194,"percent_change":972,"volume":1195,"transactions":9,"vwap":1193},"2020-08-28",58.5,58.63,58.58,0.01,896239,{"date":1197,"open":1198,"high":1192,"low":690,"close":1199,"change":754,"percent_change":839,"volume":1200,"transactions":9,"vwap":1199},"2020-08-27",58.51,58.57,936757,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":512,"volume":1208,"transactions":9,"vwap":1206},"2020-08-26",59.65,59.7,58.88,58.89,0.09,1040106,{"date":1210,"open":1198,"high":1211,"low":1212,"close":1139,"change":1213,"percent_change":111,"volume":1214,"transactions":9,"vwap":1139},"2020-08-25",58.905,58.415,0.18,744866,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2020-08-24",59.060001,58.37,58.62,-0.15,-0.26,758358,{"date":1224,"open":1225,"high":1225,"low":1199,"close":1226,"change":1227,"percent_change":804,"volume":1228,"transactions":9,"vwap":1226},"2020-08-23",59.049999,58.77,0.64,998524,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1178,"change":1194,"percent_change":972,"volume":1234,"transactions":9,"vwap":1178},"2020-08-21",57.38,58.22,57.34,746210,{"date":1236,"open":1237,"high":1232,"low":1238,"close":1239,"change":186,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2020-08-20",57.36,57.305,58.12,-0.77,771449,{"date":1243,"open":1176,"high":1244,"low":1245,"close":1199,"change":942,"percent_change":1207,"volume":1246,"transactions":9,"vwap":1199},"2020-08-19",58.635,58.11,783284,{"date":1248,"open":1249,"high":697,"low":1250,"close":1251,"change":1252,"percent_change":1220,"volume":1253,"transactions":9,"vwap":1251},"2020-08-18",59.14,58.43,58.52,-0.09,812813,{"date":1255,"open":1037,"high":1037,"low":1138,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2020-08-17",58.61,0.17,0.29,1091578,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":247,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2020-08-16",58.36,58.65,58.3,58.44,0.4,761867,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":659,"percent_change":659,"volume":1274,"transactions":9,"vwap":1273},"2020-08-14",58.34,58.6,58.087399,58.21,716010,{"date":1276,"open":1277,"high":1271,"low":1272,"close":1273,"change":438,"percent_change":951,"volume":1278,"transactions":9,"vwap":1273},"2020-08-13",58.33,734220,{"date":1280,"open":1281,"high":1282,"low":1161,"close":1199,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1199},"2020-08-12",58.83,59.09,-0.27,-0.46,761361,{"date":1287,"open":1288,"high":1282,"low":1218,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2020-08-11",58.46,58.84,1.39,2.42,981168,{"date":1294,"open":1138,"high":1138,"low":1295,"close":1296,"change":1297,"percent_change":54,"volume":1298,"transactions":9,"vwap":1296},"2020-08-10",57.35,57.45,-0.73,1079574,{"date":1300,"open":1198,"high":1198,"low":1301,"close":1073,"change":300,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1073},"2020-08-09",58.02,-0.17,1308177,{"date":1305,"open":1262,"high":1161,"low":1140,"close":1306,"change":1194,"percent_change":972,"volume":1307,"transactions":9,"vwap":1306},"2020-08-07",58.28,3644895,{"date":1309,"open":1277,"high":1161,"low":1140,"close":1310,"change":719,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2020-08-06",58.27,-1.19,3695750,{"date":1314,"open":1315,"high":1316,"low":1317,"close":708,"change":840,"percent_change":1318,"volume":1319,"transactions":9,"vwap":708},"2020-08-05",58.91,59.28,58.885,-1.55,2028705,{"date":1321,"open":1322,"high":969,"low":1323,"close":716,"change":301,"percent_change":1324,"volume":1325,"transactions":9,"vwap":716},"2020-08-04",60.72,59.85,-0.83,1123098,{"date":1327,"open":1036,"high":724,"low":1328,"close":724,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":724},"2020-08-03",59.37,0.45,0.75,1111614,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2020-08-02",60.27,60.55,59.685,59.95,0.92,1.56,1705137,{"date":1342,"open":1343,"high":1344,"low":710,"close":1057,"change":659,"percent_change":659,"volume":1345,"transactions":9,"vwap":1057},"2020-07-31",59.73,59.82,1635988,{"date":1347,"open":1081,"high":1344,"low":710,"close":1057,"change":664,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1057},"2020-07-30",-1.71,1683702,{"date":1351,"open":852,"high":1352,"low":1057,"close":860,"change":1297,"percent_change":1353,"volume":1354,"transactions":9,"vwap":860},"2020-07-29",60.11,-1.2,1564355,{"date":1356,"open":1357,"high":1357,"low":1358,"close":888,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":888},"2020-07-28",61.29,60.57,0.86,1.44,1618558,{"date":1363,"open":1058,"high":793,"low":1364,"close":726,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":726},"2020-07-27",59.0099983,0.39,0.66,1624965,{"date":1369,"open":1323,"high":1370,"low":1371,"close":1372,"change":1338,"percent_change":1123,"volume":1373,"transactions":9,"vwap":1372},"2020-07-26",59.955,59.36,59.54,1614595,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1219,"change":659,"percent_change":659,"volume":1379,"transactions":9,"vwap":1219},"2020-07-24",59.34,59.47,58.472,1837605,{"date":1381,"open":1382,"high":1377,"low":1378,"close":1219,"change":916,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1219},"2020-07-23",59.3,0.76,1852608,{"date":1386,"open":1364,"high":1169,"low":1387,"close":1073,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1073},"2020-07-22",58.080002,3.74,6.87,3207124,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1179,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2020-07-21",54.38,54.54,53.86,54.44,0.41,1245372,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":111,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2020-07-20",54.64,54.88,54.14,54.22,0.58,1055922,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":712,"percent_change":1284,"volume":1412,"transactions":9,"vwap":1411},"2020-07-19",54.35,53.81,53.91,1358160,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1194,"percent_change":972,"volume":1419,"transactions":9,"vwap":1418},"2020-07-17",54.02,54.285,53.84,54.16,518731,{"date":1421,"open":1422,"high":1416,"low":1417,"close":1423,"change":787,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2020-07-16",54,54.15,1.01,1049582,{"date":1427,"open":1428,"high":1410,"low":1429,"close":1430,"change":61,"percent_change":1252,"volume":1431,"transactions":9,"vwap":1430},"2020-07-15",53.51,53.41,53.61,1213212,{"date":1433,"open":1434,"high":102,"low":1435,"close":1435,"change":111,"percent_change":1405,"volume":1436,"transactions":9,"vwap":1435},"2020-07-14",54.040001,53.66,1735643,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":935,"percent_change":1095,"volume":1443,"transactions":9,"vwap":1442},"2020-07-13",52.97,53.4,52.92,53.35,1321787,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":67,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2020-07-12",53.07,53.56,52.8,53.09,0.63,1880642,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":659,"percent_change":659,"volume":1458,"transactions":9,"vwap":1457},"2020-07-10",52.45,52.78,52.29,52.76,194803,{"date":1460,"open":1461,"high":1455,"low":1456,"close":1457,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1457},"2020-07-09",52.46,0.8,1.54,2360527,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2020-07-08",53.11,53.21,51.88,51.96,-1.08,-2.04,3863360,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1220,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2020-07-07",52.81,53.060001,52.63,53.040001,-0.28,1802255,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1186,"percent_change":1471,"volume":1488,"transactions":9,"vwap":1487},"2020-07-06",52.99,53.455,52.84,53.19,1879289,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2020-07-05",54.029999,54.17,53.54,53.77,-0.35,-0.65,1184669,{"date":1499,"open":1403,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":704,"volume":1504,"transactions":9,"vwap":1502},"2020-07-02",54.58,54.080002,54.12,-0.01,178490,{"date":1506,"open":1502,"high":1500,"low":1501,"close":1507,"change":1366,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2020-07-01",54.13,1.23,1361353,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":283,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2020-06-30",53.18,53.69,53.099998,53.47,0.38,1369869,{"date":1519,"open":1520,"high":1429,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2020-06-29",52.88,52.85,53.27,-0.43,-0.8,2148465,{"date":1527,"open":1528,"high":1415,"low":1529,"close":1530,"change":832,"percent_change":1086,"volume":1531,"transactions":9,"vwap":1530},"2020-06-28",53.83,53.46,53.7,1576211,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":659,"percent_change":659,"volume":1537,"transactions":9,"vwap":1536},"2020-06-26",55.55,54.47,54.51,2025600,{"date":1539,"open":1534,"high":1534,"low":1535,"close":1536,"change":754,"percent_change":1186,"volume":1540,"transactions":9,"vwap":1536},"2020-06-25",2025618,{"date":1542,"open":1543,"high":1544,"low":1393,"close":1545,"change":1207,"percent_change":934,"volume":1546,"transactions":9,"vwap":1545},"2020-06-24",54.74,54.86,54.83,1982588,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1543,"change":663,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1543},"2020-06-23",55.51,55.63,54.68,-1.14,2055366,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":1220,"percent_change":1283,"volume":1559,"transactions":9,"vwap":1558},"2020-06-22",55.72,56.17,55.37,1584925,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1101,"percent_change":1523,"volume":1566,"transactions":9,"vwap":1565},"2020-06-21",56.15,56.23,55.42,55.52,1948532,{"date":1568,"open":1569,"high":825,"low":1570,"close":1571,"change":1194,"percent_change":972,"volume":1572,"transactions":9,"vwap":1571},"2020-06-19",56.54,55.7,55.76,700555,{"date":1574,"open":828,"high":825,"low":1575,"close":1576,"change":1405,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2020-06-18",55.695,55.75,1.05,2379836,{"date":1580,"open":1558,"high":1581,"low":1582,"close":1583,"change":776,"percent_change":753,"volume":1584,"transactions":9,"vwap":1583},"2020-06-17",55.5,54.84,55.17,2876577,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2020-06-16",55.29,55.64,55.12,55.28,0.7,1.28,3287637,{"date":1595,"open":1596,"high":1544,"low":1491,"close":1500,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1500},"2020-06-15",54.4,1.11,2.08,2497210,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1515,"change":1605,"percent_change":1213,"volume":1606,"transactions":9,"vwap":1515},"2020-06-14",52.66,53.725,52.465,0.095,2168655,{"date":1608,"open":1609,"high":1435,"low":1476,"close":1610,"change":1611,"percent_change":1503,"volume":1612,"transactions":9,"vwap":1610},"2020-06-12",53.49,53.375,-0.005,1214117,{"date":1614,"open":1529,"high":1435,"low":1615,"close":1616,"change":162,"percent_change":247,"volume":1617,"transactions":9,"vwap":1616},"2020-06-11",52.805,53.38,3627950,{"date":1619,"open":1404,"high":1396,"low":1620,"close":1621,"change":753,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2020-06-10",52.95,53.26,-0.37,5158277,{"date":1625,"open":1626,"high":1627,"low":1621,"close":1529,"change":1628,"percent_change":101,"volume":1629,"transactions":9,"vwap":1529},"2020-06-09",53.64,53.9,0.47,1537287,{"date":1631,"open":1521,"high":1632,"low":1633,"close":1484,"change":90,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1484},"2020-06-08",53.3,52.72,-1.38,1163293,{"date":1637,"open":1638,"high":1639,"low":1522,"close":1640,"change":1194,"percent_change":972,"volume":1641,"transactions":9,"vwap":1640},"2020-06-07",53.42,53.74,53.73,1441369,{"date":1643,"open":1627,"high":1644,"low":1645,"close":1646,"change":659,"percent_change":659,"volume":1647,"transactions":9,"vwap":1646},"2020-06-05",54.18,53.59,53.72,433361,{"date":1649,"open":1650,"high":1644,"low":1651,"close":1646,"change":1628,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1646},"2020-06-04",53.87,53.58,0.88,1386917,{"date":1655,"open":1487,"high":1656,"low":1657,"close":1658,"change":524,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2020-06-03",53.63,53.049999,53.25,0.24,2986221,{"date":1662,"open":1663,"high":1529,"low":1664,"close":1665,"change":1424,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2020-06-02",52.61,52.54,53.12,1.94,2039617,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":524,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2020-06-01",52.029999,52.41,51.87,52.11,0.25,1404675,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":980,"percent_change":101,"volume":1682,"transactions":9,"vwap":1681},"2020-05-31",51.78,52.09,51.58,51.98,2028088,{"date":1684,"open":1685,"high":1678,"low":1686,"close":1687,"change":659,"percent_change":659,"volume":1688,"transactions":9,"vwap":1687},"2020-05-29",51.65,51.099998,51.52,3158400,{"date":1690,"open":1685,"high":1678,"low":1686,"close":1687,"change":1591,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1687},"2020-05-28",1.38,3158424,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":348,"volume":1700,"transactions":9,"vwap":1698},"2020-05-27",50.5,51.14,50.45,50.82,1.18,1809623,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2020-05-26",48.37,49.6995,48.29,49.64,1.35,2.8,2420653,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1705,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1705},"2020-05-25",48.66,48.8,48.19,0.27,0.56,1735495,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":659,"percent_change":659,"volume":1724,"transactions":9,"vwap":1723},"2020-05-22",47.55,48.12,47.44,48.02,1564100,{"date":1726,"open":1720,"high":1721,"low":1722,"close":1723,"change":1727,"percent_change":386,"volume":1728,"transactions":9,"vwap":1723},"2020-05-21",-0.23,1564093,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":152,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2020-05-20",48.78,48.8301,48.165,48.25,-0.86,1724411,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":637,"percent_change":1707,"volume":1743,"transactions":9,"vwap":1742},"2020-05-19",48.48,48.95,48.34,48.67,1240357,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1723,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1723},"2020-05-18",48.62,48.7,48,-1.29,-2.62,2575055,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1031,"percent_change":116,"volume":1758,"transactions":9,"vwap":1757},"2020-05-17",48.9,49.5,48.73,49.31,1598495,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1705,"change":659,"percent_change":659,"volume":1764,"transactions":9,"vwap":1705},"2020-05-15",48.029999,48.36,47.88,2105200,{"date":1766,"open":1761,"high":1762,"low":1763,"close":1705,"change":1213,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1705},"2020-05-14",0.37,2105183,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":735,"volume":1776,"transactions":9,"vwap":1774},"2020-05-13",47.98,48.31,47.69,48.11,-0.79,2233243,{"date":1778,"open":1779,"high":1780,"low":1712,"close":1754,"change":1220,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1754},"2020-05-12",49.23,49.54,-0.31,1659016,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":167,"percent_change":684,"volume":1789,"transactions":9,"vwap":1788},"2020-05-11",49.46,49.83,49.040001,49.049999,2067163,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1258,"percent_change":130,"volume":1796,"transactions":9,"vwap":1795},"2020-05-10",48.71,49.43,48.59,49.080002,2759600,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":659,"percent_change":659,"volume":1803,"transactions":9,"vwap":1802},"2020-05-08",48.58,48.98,48.52,48.79,2652400,{"date":1805,"open":1799,"high":1800,"low":1801,"close":1802,"change":101,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1802},"2020-05-07",1.86,2652357,{"date":1809,"open":1810,"high":1705,"low":1773,"close":1811,"change":795,"percent_change":1123,"volume":1812,"transactions":9,"vwap":1811},"2020-05-06",48.040001,47.9,3281772,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":832,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2020-05-05",48.14,48.16,47.11,47.16,-1.69,2520842,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":839,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2020-05-04",48.2,48.53,47.97,-1.11,2591548,{"date":1829,"open":1772,"high":1746,"low":1723,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2020-05-03",48.51,-0.6,-1.22,1856485,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":659,"percent_change":659,"volume":1839,"transactions":9,"vwap":1838},"2020-05-01",49.6,48.92,49.11,1335500,{"date":1841,"open":1836,"high":1836,"low":1837,"close":1838,"change":1781,"percent_change":663,"volume":1842,"transactions":9,"vwap":1838},"2020-04-30",1335598,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":283,"percent_change":1397,"volume":1848,"transactions":9,"vwap":1847},"2020-04-29",50.14,49.24,49.42,3813143,{"date":1850,"open":1851,"high":1852,"low":1788,"close":1853,"change":1716,"percent_change":811,"volume":1854,"transactions":9,"vwap":1853},"2020-04-28",49.48,49.485,49.22,3506256,{"date":1856,"open":1853,"high":1846,"low":1857,"close":1712,"change":32,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1712},"2020-04-27",48.65,-0.96,2753606,{"date":1861,"open":1780,"high":1862,"low":1863,"close":1864,"change":1017,"percent_change":186,"volume":1865,"transactions":9,"vwap":1864},"2020-04-26",49.56,48.93,49.13,3232771,{"date":1867,"open":1863,"high":1780,"low":1713,"close":1868,"change":659,"percent_change":659,"volume":1869,"transactions":9,"vwap":1868},"2020-04-24",49.35,2605000,{"date":1871,"open":1863,"high":1780,"low":1713,"close":1868,"change":1674,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1868},"2020-04-23",0.51,2604950,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2020-04-22",49.61,50.27,49.029999,49.099998,-1.46,-2.89,2814964,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1674,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2020-04-21",50.9,50.92,50.305,50.56,0.5,1770237,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":543,"volume":1898,"transactions":9,"vwap":1896},"2020-04-20",50.46,50.74,49.99,50.31,-0.92,2486817,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":145,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2020-04-19",50.89,51.845,50.66,51.23,1.45,2687027,{"date":1908,"open":1909,"high":1903,"low":1910,"close":1695,"change":659,"percent_change":659,"volume":1911,"transactions":9,"vwap":1695},"2020-04-17",50.47,49.67,3022643,{"date":1913,"open":1909,"high":1914,"low":1910,"close":1695,"change":1915,"percent_change":994,"volume":1916,"transactions":9,"vwap":1695},"2020-04-16",50.68,0.34,3023894,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":935,"percent_change":359,"volume":1923,"transactions":9,"vwap":1922},"2020-04-15",49.73,50.265,49.44,50.16,2356973,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1075,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2020-04-14",49.93,50.385,49.75,49.9,-2.56,2052327,{"date":1933,"open":1934,"high":1935,"low":1901,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2020-04-13",51.15,51.51,51.21,1.41,2.83,2319145,{"date":1941,"open":1845,"high":1942,"low":1853,"close":1943,"change":1302,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2020-04-12",50.35,49.8,-0.34,1700549,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":659,"percent_change":659,"volume":1952,"transactions":9,"vwap":1951},"2020-04-09",50.23,50.34,49.545,49.97,1648119,{"date":1954,"open":1955,"high":1949,"low":1780,"close":1951,"change":1067,"percent_change":1004,"volume":1956,"transactions":9,"vwap":1951},"2020-04-08",50.28,2238279,{"date":1958,"open":1868,"high":1959,"low":1756,"close":1960,"change":917,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2020-04-07",49.74,49.49,1.48,2436600,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":186,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2020-04-06",50.42,48.76,48.77,-0.91,3603956,{"date":1971,"open":1853,"high":1706,"low":1972,"close":1853,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1853},"2020-04-05",48.87,1.53,3.21,3287040,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1773,"change":1503,"percent_change":704,"volume":1981,"transactions":9,"vwap":1773},"2020-04-03",47.82,48.22,47.32,2001722,{"date":1983,"open":1984,"high":1985,"low":1980,"close":1986,"change":1324,"percent_change":1348,"volume":1987,"transactions":9,"vwap":1986},"2020-04-02",47.91,48.225,47.7,3092507,{"date":1989,"open":1990,"high":1742,"low":1991,"close":1824,"change":1707,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1824},"2020-04-01",47.64,47.43,2.86,2592862,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2020-03-31",47.39,48.24,47.0099983,47.18,-1.61,-3.3,2477788,{"date":2004,"open":1966,"high":2005,"low":2006,"close":1802,"change":67,"percent_change":994,"volume":2007,"transactions":9,"vwap":1802},"2020-03-30",49.37,48.23,3161708,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2020-03-29",47.25,48.608,47.21,48.46,1.17,2.47,3071781,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":659,"percent_change":659,"volume":2023,"transactions":9,"vwap":2022},"2020-03-27",46.31,48.17,45.85,47.29,2620700,{"date":2025,"open":2026,"high":1816,"low":2021,"close":2022,"change":32,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2022},"2020-03-26",46.33,-0.98,2620654,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2020-03-25",46.56,47.87,46.51,47.76,1.99,4.35,3773116,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1179,"percent_change":1067,"volume":2044,"transactions":9,"vwap":2043},"2020-03-24",45.2,46.75,44.59,45.77,4277456,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":621,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2020-03-23",45.16,45.715,44.42,45.55,3.83,4695214,{"date":2054,"open":2021,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2020-03-22",46.25,43.33,43.87,-2.32,-5.02,3850095,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":659,"percent_change":659,"volume":2067,"transactions":9,"vwap":2066},"2020-03-20",47.68,48.33,46.18,46.19,3677900,{"date":2069,"open":2063,"high":2064,"low":2065,"close":2066,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2066},"2020-03-19",-2.45,-5.04,3677912,{"date":2074,"open":1773,"high":1901,"low":1817,"close":2075,"change":1142,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2020-03-18",48.64,1.74,5060716,{"date":2079,"open":2080,"high":1757,"low":2080,"close":2081,"change":2082,"percent_change":1258,"volume":2083,"transactions":9,"vwap":2081},"2020-03-17",46.22,47.81,0.14,5123428,{"date":2085,"open":2086,"high":1739,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2020-03-16",44.91,44.55,47.67,4.85,11.33,5499865,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2020-03-15",42,45.44,42.82,-5.65,-11.66,4885744,{"date":2101,"open":131,"high":2102,"low":2103,"close":2104,"change":659,"percent_change":659,"volume":2105,"transactions":9,"vwap":2104},"2020-03-13",49.29,46.2,48.47,7835500,{"date":2107,"open":131,"high":2102,"low":2103,"close":2104,"change":2108,"percent_change":68,"volume":2109,"transactions":9,"vwap":2104},"2020-03-12",1.04,7835467,{"date":2111,"open":1984,"high":2112,"low":2113,"close":1991,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1991},"2020-03-11",49.69,46.61,-4.33,-8.37,5914469,{"date":2118,"open":1448,"high":1521,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2020-03-10",51.2,51.76,-2.37,-4.38,5136987,{"date":2125,"open":1468,"high":2126,"low":2127,"close":1507,"change":2128,"percent_change":596,"volume":2129,"transactions":9,"vwap":1507},"2020-03-09",54.34,51.9,1.13,6438160,{"date":2131,"open":1417,"high":2132,"low":46,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2020-03-08",54.82,53,-2.9,-5.19,4589925,{"date":2138,"open":2139,"high":2140,"low":1583,"close":2141,"change":659,"percent_change":659,"volume":2142,"transactions":9,"vwap":2141},"2020-03-06",55.79,56.44,55.9,3057200,{"date":2144,"open":2139,"high":2140,"low":1583,"close":2141,"change":2145,"percent_change":405,"volume":2146,"transactions":9,"vwap":2141},"2020-03-05",-0.64,3057211,{"date":2148,"open":2149,"high":2150,"low":1557,"close":1569,"change":1154,"percent_change":1471,"volume":2151,"transactions":9,"vwap":1569},"2020-03-04",56.64,57.16,2344276,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2150,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2150},"2020-03-03",55.95,57.21,55.38,2.56,4.69,2918569,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":874,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2020-03-02",54.93,55.89,54.11,54.6,-0.29,4281984,{"date":2169,"open":1656,"high":2170,"low":1429,"close":2171,"change":812,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2020-03-01",54.77,54.76,3.79,3378997,{"date":2175,"open":2176,"high":2177,"low":2178,"close":1457,"change":659,"percent_change":659,"volume":2179,"transactions":9,"vwap":1457},"2020-02-28",52.74,52.86,51.66,4115400,{"date":2181,"open":2176,"high":2177,"low":2178,"close":1457,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1457},"2020-02-27",-1.05,-1.95,4115353,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1410,"change":1353,"percent_change":1076,"volume":2190,"transactions":9,"vwap":1410},"2020-02-26",54.95,55.19,53.78,1818884,{"date":2192,"open":2193,"high":1571,"low":2187,"close":2194,"change":386,"percent_change":1127,"volume":2195,"transactions":9,"vwap":2194},"2020-02-25",55.4,55.0099983,1620909,{"date":2197,"open":2198,"high":2199,"low":2156,"close":2200,"change":2201,"percent_change":96,"volume":2202,"transactions":9,"vwap":2200},"2020-02-24",56.29,56.42,55.49,-1.01,1480449,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2183,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2020-02-23",56.24,56.96,56.21,56.5,-3.34,1694600,{"date":2212,"open":2213,"high":1263,"low":1141,"close":1147,"change":659,"percent_change":659,"volume":2214,"transactions":9,"vwap":1147},"2020-02-21",58.4,1137200,{"date":2216,"open":2213,"high":1263,"low":1141,"close":1147,"change":776,"percent_change":140,"volume":2217,"transactions":9,"vwap":1147},"2020-02-20",1137240,{"date":2219,"open":1198,"high":1192,"low":1306,"close":2220,"change":1154,"percent_change":2182,"volume":2221,"transactions":9,"vwap":2220},"2020-02-19",58.56,971215,{"date":2223,"open":2224,"high":1048,"low":696,"close":2225,"change":2226,"percent_change":90,"volume":2227,"transactions":9,"vwap":2225},"2020-02-18",59.19,59.18,-0.44,906518,{"date":2229,"open":2230,"high":1343,"low":1049,"close":854,"change":776,"percent_change":2231,"volume":2232,"transactions":9,"vwap":854},"2020-02-17",59.45,-0.18,1274917,{"date":2234,"open":1372,"high":1159,"low":2235,"close":1343,"change":659,"percent_change":659,"volume":2236,"transactions":9,"vwap":1343},"2020-02-14",59.42,1010100,{"date":2238,"open":1372,"high":1159,"low":2235,"close":1343,"change":979,"percent_change":1628,"volume":2239,"transactions":9,"vwap":1343},"2020-02-13",1010090,{"date":2241,"open":1282,"high":2242,"low":1225,"close":2230,"change":1017,"percent_change":1622,"volume":2243,"transactions":9,"vwap":2230},"2020-02-12",59.57,1196767,{"date":2245,"open":2246,"high":2247,"low":1036,"close":2248,"change":2249,"percent_change":753,"volume":2250,"transactions":9,"vwap":2248},"2020-02-11",59.64,59.77,59.67,-0.12,758222,{"date":2252,"open":2253,"high":2254,"low":2255,"close":803,"change":1715,"percent_change":1329,"volume":2256,"transactions":9,"vwap":803},"2020-02-10",59.74,59.91,59.66,980287,{"date":2258,"open":2259,"high":2248,"low":1376,"close":2260,"change":1220,"percent_change":712,"volume":2261,"transactions":9,"vwap":2260},"2020-02-09",59.48,59.52,949887,{"date":2263,"open":2264,"high":2265,"low":861,"close":2248,"change":659,"percent_change":659,"volume":2266,"transactions":9,"vwap":2248},"2020-02-07",59.68,59.8,981400,{"date":2268,"open":2264,"high":2265,"low":861,"close":2248,"change":2166,"percent_change":386,"volume":2269,"transactions":9,"vwap":2248},"2020-02-06",981382,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":1889,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2020-02-05",59.92,59.96,59.72,0.84,1412504,{"date":2278,"open":2279,"high":2280,"low":1206,"close":1167,"change":856,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1167},"2020-02-04",58.95,59.55,1.69,1532523,{"date":2284,"open":1139,"high":2285,"low":1147,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2020-02-03",58.92,58.47,-0.33,-0.56,4479289,{"date":2291,"open":2292,"high":2279,"low":2286,"close":1139,"change":359,"percent_change":101,"volume":2293,"transactions":9,"vwap":1139},"2020-02-02",58.64,2479764,{"date":2295,"open":2292,"high":2296,"low":1239,"close":1306,"change":659,"percent_change":659,"volume":2297,"transactions":9,"vwap":1306},"2020-01-31",58.93,1517000,{"date":2299,"open":2292,"high":2285,"low":1239,"close":1306,"change":61,"percent_change":1252,"volume":2300,"transactions":9,"vwap":1306},"2020-01-30",1516981,{"date":2302,"open":2303,"high":1218,"low":2304,"close":1277,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1277},"2020-01-29",57.74,57.59,1.89,3.35,1719095,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2140,"change":840,"percent_change":735,"volume":2313,"transactions":9,"vwap":2140},"2020-01-28",56.35,56.86,56.22,1409726,{"date":2315,"open":2316,"high":2317,"low":2318,"close":838,"change":1044,"percent_change":453,"volume":2319,"transactions":9,"vwap":838},"2020-01-27",57.060001,57.39,56.97,1738994,{"date":2321,"open":2310,"high":2322,"low":2323,"close":2324,"change":90,"percent_change":1749,"volume":2325,"transactions":9,"vwap":2324},"2020-01-26",56.88,56.28,56.76,2353391,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":659,"percent_change":659,"volume":2332,"transactions":9,"vwap":2331},"2020-01-24",57.13,57.55,57.09,57.5,2236800,{"date":2334,"open":2328,"high":2329,"low":2330,"close":2331,"change":1122,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2331},"2020-01-23",1.66,2236847,{"date":2338,"open":2339,"high":2340,"low":2341,"close":828,"change":1059,"percent_change":1727,"volume":2342,"transactions":9,"vwap":828},"2020-01-22",56.39,56.68,56.19,1368439,{"date":2344,"open":2340,"high":2345,"low":2346,"close":2347,"change":1523,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2020-01-21",56.9,56.6,56.69,-0.75,1510469,{"date":2351,"open":2318,"high":2328,"low":2352,"close":2353,"change":2354,"percent_change":1716,"volume":2355,"transactions":9,"vwap":2353},"2020-01-20",56.72,57.12,0.32,1633913,{"date":2357,"open":2358,"high":2359,"low":828,"close":2360,"change":659,"percent_change":659,"volume":2361,"transactions":9,"vwap":2360},"2020-01-17",56.81,56.85,56.8,1208800,{"date":2363,"open":2358,"high":2359,"low":828,"close":2360,"change":111,"percent_change":1012,"volume":2364,"transactions":9,"vwap":2360},"2020-01-16",1208835,{"date":2366,"open":2367,"high":2346,"low":2368,"close":2369,"change":1207,"percent_change":934,"volume":2370,"transactions":9,"vwap":2369},"2020-01-15",56.52,56.34,56.49,1275555,{"date":2372,"open":2373,"high":825,"low":2374,"close":2375,"change":2376,"percent_change":1106,"volume":2377,"transactions":9,"vwap":2375},"2020-01-14",56.59,56.27,56.4,0.43,909786,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1480,"percent_change":301,"volume":2384,"transactions":9,"vwap":2383},"2020-01-13",55.98,56.14,55.88,55.97,896356,{"date":2386,"open":2387,"high":2374,"low":2388,"close":2389,"change":980,"percent_change":1068,"volume":2390,"transactions":9,"vwap":2389},"2020-01-12",55.84,55.69,56.25,1200438,{"date":2392,"open":2387,"high":2393,"low":2394,"close":2139,"change":659,"percent_change":659,"volume":2395,"transactions":9,"vwap":2139},"2020-01-10",56.2,55.78,1376100,{"date":2397,"open":2387,"high":2398,"low":2394,"close":2139,"change":1017,"percent_change":106,"volume":2399,"transactions":9,"vwap":2139},"2020-01-09",56.195,1376146,{"date":2401,"open":2394,"high":2402,"low":2403,"close":2404,"change":67,"percent_change":130,"volume":2405,"transactions":9,"vwap":2404},"2020-01-08",56.029999,55.66,56.0099983,1460114,{"date":2407,"open":2200,"high":2408,"low":2409,"close":2410,"change":2226,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2020-01-07",55.86,55.41,55.68,-0.78,2799803,{"date":2414,"open":2339,"high":2415,"low":2416,"close":827,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":827},"2020-01-06",56.47,56.0050011,-1.04,-1.82,1840793,{"date":2421,"open":2316,"high":2155,"low":2206,"close":2150,"change":300,"percent_change":1302,"volume":2422,"transactions":9,"vwap":2150},"2020-01-05",818691,{"date":2424,"open":2425,"high":2329,"low":2425,"close":2426,"change":659,"percent_change":659,"volume":2427,"transactions":9,"vwap":2426},"2020-01-03",56.99,57.26,905800,{"date":2429,"open":2425,"high":2430,"low":2425,"close":2426,"change":2249,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2426},"2020-01-02",57.545,-0.21,905768,{"date":2434,"open":2435,"high":2436,"low":2437,"close":1231,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1231},"2020-01-01",57.52,57.615,57.25,-0.08,-0.14,810882,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":659,"percent_change":659,"volume":2447,"transactions":9,"vwap":2446},"2019-12-31",57.66,57.72,57.15,57.46,601400,{"date":2449,"open":2443,"high":2450,"low":2451,"close":2446,"change":1017,"percent_change":950,"volume":2452,"transactions":9,"vwap":2446},"2019-12-30",57.715,57.145,601440,{"date":2454,"open":1138,"high":1138,"low":2455,"close":2456,"change":2166,"percent_change":301,"volume":2457,"transactions":9,"vwap":2456},"2019-12-29",57.475,57.68,698106,{"date":2459,"open":2460,"high":1175,"low":2461,"close":680,"change":659,"percent_change":659,"volume":2462,"transactions":9,"vwap":680},"2019-12-27",57.96,57.75,1244100,{"date":2464,"open":2460,"high":2465,"low":2461,"close":680,"change":170,"percent_change":2466,"volume":2467,"transactions":9,"vwap":680},"2019-12-26",58.087002,1.76,1244142,{"date":2469,"open":2470,"high":836,"low":2471,"close":2318,"change":512,"percent_change":935,"volume":2472,"transactions":9,"vwap":2318},"2019-12-25",57,56.83,369330,{"date":2474,"open":2360,"high":2475,"low":2476,"close":2477,"change":659,"percent_change":659,"volume":2478,"transactions":9,"vwap":2477},"2019-12-24",57.0099983,56.77,56.82,597400,{"date":2480,"open":2360,"high":2475,"low":2476,"close":2477,"change":1059,"percent_change":1727,"volume":2481,"transactions":9,"vwap":2477},"2019-12-23",597432,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1622,"percent_change":1496,"volume":2488,"transactions":9,"vwap":2487},"2019-12-22",57.58,57.63,56.94,56.95,2166027,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":659,"percent_change":659,"volume":2495,"transactions":9,"vwap":2494},"2019-12-20",57.4,57.78,57.19,57.32,1735600,{"date":2497,"open":2491,"high":2492,"low":2493,"close":2494,"change":524,"percent_change":247,"volume":2498,"transactions":9,"vwap":2494},"2019-12-19",1735642,{"date":2500,"open":2477,"high":2501,"low":2502,"close":2493,"change":637,"percent_change":811,"volume":2503,"transactions":9,"vwap":2493},"2019-12-18",57.205,56.745,4066911,{"date":2505,"open":2506,"high":2487,"low":2507,"close":1569,"change":839,"percent_change":2508,"volume":2509,"transactions":9,"vwap":1569},"2019-12-17",56.84,56.43,-0.95,1597075,{"date":2511,"open":2512,"high":2513,"low":2470,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2019-12-16",57.29,57.468,57.080002,-4.26,-6.94,3207218,{"date":2519,"open":669,"high":1093,"low":2520,"close":2521,"change":1068,"percent_change":1707,"volume":2522,"transactions":9,"vwap":2521},"2019-12-15",61.105,61.34,1206934,{"date":2524,"open":985,"high":869,"low":2525,"close":2526,"change":659,"percent_change":659,"volume":2527,"transactions":9,"vwap":2526},"2019-12-13",60.2,60.52,1039400,{"date":2529,"open":985,"high":869,"low":2525,"close":2526,"change":1652,"percent_change":1961,"volume":2530,"transactions":9,"vwap":2526},"2019-12-12",1039397,{"date":2532,"open":2533,"high":860,"low":1169,"close":2246,"change":712,"percent_change":152,"volume":2534,"transactions":9,"vwap":2246},"2019-12-11",60,1538182,{"date":177,"open":2536,"high":2537,"low":1343,"close":862,"change":941,"percent_change":942,"volume":2538,"transactions":9,"vwap":862},59.86,60.035,1459983]