[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XCOM":3,"homepage-market-summary":23,"stock-historical-XCOM":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XCOM","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Corgi All Commodities 2x Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},27.0965,27.3507,-0.2542,-0.93,18,29.4848,18.98,545.9254574772727,77.3,529,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":147},"success",[26,35,42,49,56,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"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","2026-10-08",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"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":34},"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":32,"sparkline":55,"date":34},"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":32,"sparkline":62,"date":34},"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":34},"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":32,"sparkline":77,"date":34},"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":34},"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":32,"sparkline":91,"date":34},"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":32},"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":32},"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":32},"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":32},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":32},"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":32},"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":19,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},73.1976,501,182711.440258,-45.44,"2019-09-10",[179,182,191,201,208,216,223,231,239,246,256,266,275,285,294,301,310,318,326,336,343,350,357,366,375,383,391,399,405,413,419,425,431,437,444,450,457,463,470,476,482,487,493,500,506,512,518,525,531,536,543,549,555,562,569,575,582,589,595,601,608,615,621,626,630,635,640,645,650,652,658,662,667,672,677,682,687,692,698,705,709,713,717,721,726,730,735,742,749,753,755,757,759,761,763,765,767,772,777,785,791,797,802,808,814,820,826,832,840,846,853,860,867,874,881,889,897,902,910,916,923,930,937,944,951,957,964,971,978,985,992,996,1004,1012,1018,1024,1029,1034,1040,1048,1054,1058,1064,1069,1075,1081,1087,1092,1100,1107,1114,1119,1123,1129,1135,1140,1145,1151,1157,1162,1170,1175,1182,1189,1197,1203,1211,1219,1225,1230,1234,1241,1248,1255,1261,1267,1272,1277,1282,1289,1293,1298,1303,1308,1314,1321,1325,1333,1340,1347,1354,1360,1365,1371,1378,1385,1393,1398,1405,1412,1419,1425,1433,1439,1447,1455,1461,1467,1472,1478,1484,1491,1498,1503,1507,1516,1524,1530,1534,1541,1548,1555,1560,1569,1574,1579,1585,1593,1601,1608,1614,1618,1623,1628,1633,1638,1641,1647,1654,1662,1669,1674,1680,1688,1695,1702,1707,1713,1719,1724,1729,1736,1742,1751,1759,1766,1774,1779,1784,1789,1794,1798,1805,1810,1814,1819,1826,1832,1838,1843,1848,1854,1860,1865,1872,1878,1883,1890,1894,1900,1905,1910,1917,1921,1927,1932,1939,1943,1948,1954,1959,1963,1969,1973,1980,1984,1990,1996,2001,2007,2012,2017,2023,2031,2035,2040,2045,2050,2054,2060,2064,2069,2073,2077,2081,2085,2090,2095,2100,2105,2109,2114,2119,2123,2128,2133,2139,2144,2148,2153,2158,2165,2169,2175,2181,2185,2190,2195,2198,2203,2207,2212,2220,2224,2229,2235,2239,2244,2249,2253,2258,2262,2267,2272,2276,2281,2286,2291,2295,2300,2304,2310,2315,2320,2324],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":180,"vwap":181},15,27.3377,{"date":183,"open":184,"high":14,"low":185,"close":14,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",27.26,27.24,0.5157,1.92,1659,22,27.2485,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",27.14,26.83,26.835,-0.3564,-1.31,4365,27,26.889,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":96,"volume":205,"transactions":206,"vwap":207},"2026-10-02",27.1914,-0.4959,20,12,26.754,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",27.6873,0.7312,2.71,62.0329,13,27.126,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":206,"vwap":222},"2026-09-30",26.9561,0.5332,2.02,40.9999,27.0612,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":214,"vwap":230},"2026-09-29",26.42,26.4229,-0.7328,-2.7,166.097,26.4475,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",27.1557,-0.4089,-1.48,20.5359,14,27.2612,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":244,"vwap":245},"2026-09-25",27.5646,-0.8586,-3.02,10,27.7497,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",28.23,28.4232,28.12,0.4804,1.72,237.9999,16,28.1904,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",27.83,27.9428,27.82,0.6762,2.48,1028.0349,24,27.8208,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":214,"vwap":274},"2026-09-22",27.27,27.54,27.2666,-0.2284,-0.83,1919.9999,27.5228,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":189,"vwap":284},"2026-09-21",27.25,27.56,27.2499,27.495,-0.575,-2.05,1477.9999,27.3015,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":287},"2026-09-18",28.125,28.06,28.07,-0.2805,-0.99,433,17,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":299,"vwap":300},"2026-09-17",28.3505,-0.2072,-0.73,11,28.322,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",29.18,28.5577,-0.9271,-3.14,285.985262,32,28.9142,{"date":311,"open":312,"high":18,"low":312,"close":18,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",29,0.9146,3.2,526.733,21,29.0378,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":17,"vwap":325},"2026-09-14",28.95,28.5702,-0.0407,-0.14,319.5,28.7421,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",28.42,28.63,28.6109,-0.8111,-2.76,2678.238,25,28.582,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":299,"transactions":341,"vwap":342},"2026-09-10",29.422,1.3082,4.65,9,28.6496,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":189,"vwap":349},"2026-09-09",28.1138,0.7842,2.87,60.925271,27.9886,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":214,"vwap":356},"2026-09-08",27.3296,0.7431,2.8,12.168431,27.1253,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":363,"volume":364,"transactions":17,"vwap":365},"2026-09-04",25.93,26.5865,25.85,-0.149,-0.56,490.075,25.9152,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":199,"vwap":374},"2026-09-03",26.71,26.86,26.7355,0.0039,0.01,598.378223,26.7441,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":308,"vwap":382},"2026-09-02",26.43,26.7316,-0.0234,-0.09,2408.205071,26.4436,{"date":384,"open":385,"high":386,"low":387,"close":386,"change":83,"percent_change":388,"volume":389,"transactions":316,"vwap":390},"2026-09-01",26.14,26.755,26.1372,4.37,2466.202,26.5467,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",25.635,0.7449,2.99,6,4,25.5881,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":396,"transactions":397,"vwap":404},"2026-08-28",24.8901,-0.137,-0.55,24.9238,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",25.0271,0.5725,2.34,7,5,24.6273,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":47,"volume":417,"transactions":410,"vwap":418},"2026-08-26",24.4546,0.0237,36,24.4781,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":243,"volume":423,"transactions":396,"vwap":424},"2026-08-25",24.4309,-0.761,31.5,24.4919,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":396,"transactions":397,"vwap":430},"2026-08-24",25.1919,-0.5256,-2.04,25.4697,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":170,"volume":435,"transactions":411,"vwap":436},"2026-08-21",25.7175,0.2536,56,25.6689,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":410,"vwap":443},"2026-08-20",25.4639,0.5589,2.24,46,24.9739,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":396,"transactions":397,"vwap":449},"2026-08-19",24.905,0.3613,1.47,24.8567,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":411,"vwap":456},"2026-08-18",24.5437,-0.0855,-0.35,6.04,24.645,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":299,"transactions":411,"vwap":462},"2026-08-17",24.6292,0.8342,3.51,24.166,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":189,"transactions":468,"vwap":469},"2026-08-14",23.795,0.3211,1.37,8,23.6111,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":244,"transactions":411,"vwap":475},"2026-08-13",23.4739,-0.4928,-2.06,23.8083,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":214,"transactions":396,"vwap":481},"2026-08-12",23.9667,0.1465,0.62,23.8291,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":479,"percent_change":480,"volume":485,"transactions":411,"vwap":486},"2026-08-11",23.8202,6.042,23.4356,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":299,"transactions":396,"vwap":492},"2026-08-10",23.6737,1.4574,6.56,23.401,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":341,"vwap":499},"2026-08-07",22.2163,0.0873,0.39,16.773,22.3002,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":503,"percent_change":504,"volume":396,"transactions":397,"vwap":505},"2026-08-06",22.129,0.5881,2.73,21.7935,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":510,"volume":299,"transactions":411,"vwap":511},"2026-08-05",21.5409,0.1957,0.92,21.5342,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":515,"percent_change":516,"volume":396,"transactions":397,"vwap":517},"2026-08-04",21.3452,-0.927,-4.16,21.4038,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":396,"vwap":524},"2026-08-03",22.2722,-0.8278,-3.58,7.773,21.8858,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":396,"transactions":397,"vwap":530},"2026-07-31",23.1,0.185,0.81,23.1138,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":16,"volume":334,"transactions":410,"vwap":535},"2026-07-30",22.915,-0.2146,22.9279,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":411,"vwap":542},"2026-07-29",23.1296,1.2758,5.84,6.5,22.8367,{"date":544,"open":545,"high":545,"low":545,"close":545,"change":546,"percent_change":547,"volume":206,"transactions":410,"vwap":548},"2026-07-28",21.8538,-0.6501,-2.89,22.053,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":396,"transactions":397,"vwap":554},"2026-07-27",22.5039,-1.6703,-6.91,22.9434,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":341,"transactions":560,"vwap":561},"2026-07-24",24.1742,-0.4564,-1.85,3,24.2194,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":341,"vwap":568},"2026-07-23",24.6306,0.7006,2.93,9.136,24.7207,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":396,"transactions":397,"vwap":574},"2026-07-22",23.93,0.42,1.79,23.8454,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":468,"vwap":581},"2026-07-21",23.51,0.72,3.16,14.042,23.3115,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":299,"vwap":588},"2026-07-20",22.79,0.2824,1.25,22.4785,22.5736,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":410,"transactions":411,"vwap":594},"2026-07-17",22.5076,0.718,3.3,22.2865,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":410,"transactions":411,"vwap":600},"2026-07-16",21.7896,-0.523,-2.34,22.1031,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":410,"vwap":607},"2026-07-15",22.3126,0.2245,1.02,11.0002,22.2114,{"date":609,"open":189,"high":610,"low":189,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":214,"vwap":614},"2026-07-14",22.0881,0.4929,2.28,437.045,21.9997,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":341,"transactions":468,"vwap":620},"2026-07-13",21.5952,1.1152,5.45,21.0372,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":61,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-07-10",20.48,-0.24,100,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":106,"percent_change":629,"volume":625,"transactions":9,"vwap":628},"2026-07-09",20.53,-1.86,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":625,"transactions":9,"vwap":632},"2026-07-08",20.92,0.68,3.36,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":625,"transactions":9,"vwap":637},"2026-07-07",20.24,0.48,2.43,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":625,"transactions":9,"vwap":642},"2026-07-06",19.76,0.61,3.19,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":625,"transactions":9,"vwap":647},"2026-07-02",19.15,0.17,0.9,{"date":651,"open":19,"high":19,"low":19,"close":19,"change":624,"percent_change":54,"volume":625,"transactions":9,"vwap":19},"2026-07-01",{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":111,"volume":657,"transactions":9,"vwap":655},"2026-06-30",19.23,19.22,0.06,3900,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":61,"percent_change":661,"volume":625,"transactions":9,"vwap":660},"2026-06-29",19.16,-0.26,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":625,"transactions":9,"vwap":664},"2026-06-26",19.21,-0.58,-2.93,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":625,"transactions":9,"vwap":669},"2026-06-25",19.79,0.74,3.88,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":625,"transactions":9,"vwap":674},"2026-06-24",19.049999,-1.01,-5.03,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":625,"transactions":9,"vwap":679},"2026-06-23",20.059999,-0.45,-2.19,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":625,"transactions":9,"vwap":684},"2026-06-22",20.51,-0.38,-1.82,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":690,"percent_change":691,"volume":625,"transactions":9,"vwap":689},"2026-06-18",20.89,-0.11,-0.52,{"date":693,"open":189,"high":694,"low":316,"close":316,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":316},"2026-06-17",22.02,-0.31,-1.45,3200,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-16",21.39,21.31,-0.61,-2.78,300,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":680,"percent_change":708,"volume":625,"transactions":9,"vwap":707},"2026-06-15",21.92,-2.01,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":691,"percent_change":712,"volume":625,"transactions":9,"vwap":711},"2026-06-12",22.37,-2.27,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":403,"percent_change":716,"volume":625,"transactions":9,"vwap":715},"2026-06-11",22.89,-2.35,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":162,"percent_change":720,"volume":625,"transactions":9,"vwap":719},"2026-06-10",23.44,0.51,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":625,"transactions":9,"vwap":723},"2026-06-09",23.32,-0.62,-2.59,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":187,"volume":625,"transactions":9,"vwap":728},"2026-06-08",23.94,0.45,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":625,"transactions":9,"vwap":732},"2026-06-05",23.49,-1.09,-4.43,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-04",24.49,24.58,-0.68,-2.69,6100,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-03",25.43,25.26,-37.24,-59.58,10200,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":752,"volume":752,"transactions":9,"vwap":751},"2020-10-13",62.5,0,{"date":754,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":752,"volume":752,"transactions":9,"vwap":751},"2020-10-12",{"date":756,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":752,"volume":752,"transactions":9,"vwap":751},"2020-10-09",{"date":758,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":752,"volume":752,"transactions":9,"vwap":751},"2020-10-08",{"date":760,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":752,"volume":752,"transactions":9,"vwap":751},"2020-10-07",{"date":762,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":752,"volume":752,"transactions":9,"vwap":751},"2020-10-06",{"date":764,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":752,"volume":752,"transactions":9,"vwap":751},"2020-10-05",{"date":766,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":752,"volume":752,"transactions":9,"vwap":751},"2020-10-02",{"date":768,"open":751,"high":751,"low":751,"close":751,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":751},"2020-10-01",1.5382,2.52,1770,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":67,"volume":776,"transactions":9,"vwap":774},"2020-09-30",60.9618,0.2022,41,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":578,"volume":784,"transactions":9,"vwap":782},"2020-09-29",60.34,60.91,60.3,60.7596,0.4336,7323,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2020-09-28",60.326,1.3527,2.29,83,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2020-09-25",58.9733,1.6179,2.82,77,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":293,"transactions":9,"vwap":799},"2020-09-24",57.3554,0.2947,0.52,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2020-09-23",57.060699,-3.1161,-5.18,2,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2020-09-22",60.1768,2.4763,4.29,516,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2020-09-21",57.7005,-1.6062,-2.71,1106,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2020-09-18",59.3067,-0.9326,-1.55,28,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2020-09-17",60.2393,-2.4007,-3.83,228,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2020-09-16",63.7599,62.63,62.64,-1.3347,-2.09,1991,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":625,"transactions":9,"vwap":843},"2020-09-15",64.11,63.9747,2.119,3.43,{"date":847,"open":848,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2020-09-14",63.87,61.8557,0.431,0.7,218,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2020-09-11",62.18,61.4247,-0.4953,-0.8,101,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2020-09-10",65.07,61.92,-2.1242,-3.32,269,{"date":868,"open":869,"high":870,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2020-09-09",63.9,64.044197,1.9406,3.12,125,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2020-09-08",63.42,62.1036,-3.6649,-5.57,642,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2020-09-04",64.050003,66.3199,65.7685,-2.4366,-3.57,808,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2020-09-03",70.54,67.59,68.2051,-4.9925,-6.82,3741,{"date":898,"open":899,"high":173,"low":899,"close":173,"change":900,"percent_change":340,"volume":901,"transactions":9,"vwap":173},"2020-09-02",71.080002,3.2556,326,{"date":903,"open":904,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2020-09-01",69.98,69.89,69.942,0.6596,0.95,1901,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2020-08-31",69.2824,-0.3522,-0.51,93,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2020-08-28",69.21,69.6346,0.237,0.34,259,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2020-08-27",70.37,69.3976,-1.6814,-2.37,540,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2020-08-26",70.565,71.079002,4.5788,6.89,1410,{"date":938,"open":939,"high":940,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2020-08-25",66.5,66.5002,1.3582,2.08,896,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2020-08-24",64.92,65.142,1.4363,2.25,2866,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2020-08-21",63.7057,-0.6853,-1.06,61,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2020-08-20",63.55,64.391,1.6382,2.61,250,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":665,"volume":970,"transactions":9,"vwap":968},"2020-08-19",63.050098,63.88,62.7528,-0.3634,2148,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2020-08-18",62.6,63.1162,1.1565,1.87,215,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2020-08-17",62.010101,61.9597,0.1347,0.22,104,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2020-08-14",61.785,61.825,-0.0834,-0.13,205,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":633,"percent_change":995,"volume":237,"transactions":9,"vwap":994},"2020-08-13",61.9084,1.11,{"date":997,"open":998,"high":999,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2020-08-12",61.6331,61.75,61.2284,1.4336,2.4,2145,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2020-08-11",61.88,62.059898,59.7948,-1.8708,-3.03,1129,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2020-08-10",61.6656,-0.4683,-0.75,67,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":880,"transactions":9,"vwap":1021},"2020-08-07",62.1399,62.1339,-0.0649,-0.1,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":199,"transactions":9,"vwap":1026},"2020-08-06",62.1988,3.0315,5.12,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":199,"transactions":9,"vwap":1031},"2020-08-05",59.1673,-0.0046,-0.01,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2020-08-04",59.1719,0.5099,0.87,102,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2020-08-03",58.85,58.86,58.662,0.4952,0.85,963,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2020-07-31",58.1668,1.212,2.13,106,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":529,"volume":411,"transactions":9,"vwap":1056},"2020-07-30",56.9548,0.4584,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2020-07-29",56.4964,0.9777,1.76,110,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":807,"transactions":9,"vwap":1066},"2020-07-28",55.5187,-1.1143,-1.97,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1072,"change":592,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2020-07-27",56.25,56.633,1.28,323,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":831,"transactions":9,"vwap":1078},"2020-07-24",55.59,55.915,-0.0823,-0.15,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2020-07-23",55.9973,-2.038,-3.51,59,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":244,"transactions":9,"vwap":1089},"2020-07-22",58.035301,0.1588,0.27,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2020-07-21",58.6899,58.7199,57.8765,-0.7372,-1.26,2438,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2020-07-20",57.38,58.6137,1.5034,2.63,172,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2020-07-17",56.76,57.1103,-0.2327,-0.41,247,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":170,"transactions":9,"vwap":1116},"2020-07-16",57.343,0.2187,0.38,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":170,"volume":308,"transactions":9,"vwap":1121},"2020-07-15",57.1243,0.5654,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2020-07-14",56.5589,1.1963,2.16,65,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2020-07-13",55.3626,-2.4244,-4.2,235,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":180,"transactions":9,"vwap":1137},"2020-07-10",57.787,1.9739,3.54,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":397,"transactions":9,"vwap":1142},"2020-07-09",55.8131,0.1796,0.32,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2020-07-08",55.6335,0.8988,1.64,44,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2020-07-07",54.7347,-0.358,-0.65,45,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":205,"transactions":9,"vwap":1159},"2020-07-06",55.092701,2.2319,4.22,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2020-07-02",53.27,53.7267,52.8608,-0.4314,-0.81,796,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1017,"transactions":9,"vwap":1172},"2020-07-01",53.2922,2.3863,4.69,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2020-06-30",49.7319,50.9059,1.2559,2.53,134,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2020-06-29",48.48,49.65,1.8604,3.89,348,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2020-06-26",50.68,47.77,47.7896,-4.6869,-8.93,1942,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":510,"volume":1202,"transactions":9,"vwap":1200},"2020-06-25",52.16,52.4765,0.477,130,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2020-06-24",54.060001,54.0625,51.9995,-2.616,-4.79,1600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2020-06-23",54.77,55.33,54.6155,0.7958,1.48,1165,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":67,"volume":1224,"transactions":9,"vwap":1222},"2020-06-22",53.68,53.8197,0.1792,103,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":685,"volume":1229,"transactions":9,"vwap":1227},"2020-06-19",53.6405,-0.2061,40,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":801,"volume":1150,"transactions":9,"vwap":1232},"2020-06-18",53.8466,0.277,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1238,"change":1239,"percent_change":578,"volume":1240,"transactions":9,"vwap":1238},"2020-06-17",52.78,54.17,53.5696,0.3815,4926,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2020-06-16",54.39,53.1881,0.7785,1.49,406,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":1253,"percent_change":770,"volume":1254,"transactions":9,"vwap":1252},"2020-06-15",51.98,52.83,52.4096,1.2869,5684,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1258,"change":1259,"percent_change":807,"volume":1260,"transactions":9,"vwap":1258},"2020-06-12",50.5,51.1227,1.0027,193,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2020-06-11",50.12,-5.1415,-9.3,227,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":1271,"volume":244,"transactions":9,"vwap":1269},"2020-06-10",55.2615,-0.2685,-0.48,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":244,"transactions":9,"vwap":1274},"2020-06-09",55.53,-0.1664,-0.3,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":170,"transactions":9,"vwap":1279},"2020-06-08",55.6964,1.9695,3.67,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2020-06-05",53.82,53.7269,1.8949,3.66,211,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":629,"volume":46,"transactions":9,"vwap":1291},"2020-06-04",51.832,-0.9811,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":578,"volume":1297,"transactions":9,"vwap":1295},"2020-06-03",52.8131,0.3774,49,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":316,"transactions":9,"vwap":1300},"2020-06-02",52.4357,0.2561,0.49,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1039,"transactions":9,"vwap":1305},"2020-06-01",52.1796,1.0296,2.01,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":1073,"volume":1313,"transactions":9,"vwap":1311},"2020-05-29",49.82,51.15,0.6483,319,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2020-05-28",50.9815,50.5017,-0.7512,-1.47,202,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":586,"volume":915,"transactions":9,"vwap":1323},"2020-05-27",51.2529,0.6316,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2020-05-26",51.62,51.65,50.6213,0.2158,0.43,2033,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2020-05-22",49.55,50.4055,0.6936,1.4,258,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2020-05-21",49.7,49.7119,-0.7165,-1.42,176,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2020-05-20",50.2,50.4284,2.5015,5.22,652,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2020-05-19",47.9269,-0.0977,-0.2,37,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1156,"transactions":9,"vwap":1362},"2020-05-18",48.024601,2.2521,4.92,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2020-05-15",45.7725,1.2801,2.88,111,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2020-05-14",43.14,44.4924,0.8297,1.9,225,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2020-05-13",43.59,43.6627,-1.7782,-3.91,1272,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2020-05-12",46.78,46.79,45.4409,-1.8046,-3.82,1654,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1397,"volume":807,"transactions":9,"vwap":1395},"2020-05-11",47.2455,0.1355,0.29,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2020-05-08",46.67,47.11,1.7781,3.92,921,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2020-05-07",45.56,45.3319,1.4554,3.32,293,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":363,"volume":1418,"transactions":9,"vwap":1416},"2020-05-06",44.25,44.38,43.8765,-0.247,371,{"date":1420,"open":1156,"high":1156,"low":1421,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2020-05-05",44.1235,0.6236,1.43,238,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1428,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1428},"2020-05-04",43.040001,43.4999,43.039101,0.609,1.42,346,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2020-05-01",42.8909,-1.5124,-3.41,2533,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1442},"2020-04-30",43.72,44.4033,43.6956,-0.4093,-0.91,1940,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1450,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1450},"2020-04-29",44.77,44.8126,44.7575,4.0626,9.97,2477,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":830,"volume":1460,"transactions":9,"vwap":1458},"2020-04-28",41.39,40.75,-1.621,230,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2020-04-27",42.371,0.7599,1.83,489,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":873,"transactions":9,"vwap":1469},"2020-04-24",41.6111,1.0356,2.55,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2020-04-23",40.5755,0.4844,1.21,153,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":625,"transactions":9,"vwap":1481},"2020-04-22",40.030102,40.091099,1.9704,5.17,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2020-04-21",38.019901,38.1207,-2.5474,-6.26,182,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2020-04-20",40.6299,40.6681,-0.4799,-1.17,1515,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":214,"transactions":9,"vwap":1500},"2020-04-17",41.148,0.8602,2.14,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":510,"volume":396,"transactions":9,"vwap":1505},"2020-04-16",40.2878,0.3678,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2020-04-15",39.35,40.25,39.3488,39.92,-0.85,-2.08,693,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":396,"volume":1523,"transactions":9,"vwap":1521},"2020-04-14",40.6,41.040001,39.74,40.77,2.3089,5525,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1527,"change":1528,"percent_change":67,"volume":1529,"transactions":9,"vwap":1527},"2020-04-13",37.48,38.4611,0.1259,313,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1338,"volume":790,"transactions":9,"vwap":1532},"2020-04-09",38.3352,0.5286,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2020-04-08",37.27,37.8066,1.3742,3.77,1443,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2020-04-07",38.080002,36.4324,0.5626,1.57,2291,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2020-04-06",34.19,35.8698,4.3161,13.68,1701,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":1559,"volume":807,"transactions":9,"vwap":1557},"2020-04-03",31.5537,-1.2761,-3.89,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2020-04-02",32.83,32.876,32.803,32.8298,0.7451,2.32,311,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":1572,"percent_change":1573,"volume":170,"transactions":9,"vwap":1571},"2020-04-01",32.084702,-2.8614,-8.19,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":397,"transactions":9,"vwap":1576},"2020-03-31",34.9461,-0.1182,-0.34,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2020-03-30",35.064301,2.4739,7.59,129,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2020-03-27",32.95,33.36,32.5904,-2.9104,-8.2,643,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1596},"2020-03-26",34.4697,35.5008,34.099998,3.5791,11.21,493,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2020-03-25",31.85,31.9217,-0.821,-2.51,275,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2020-03-24",32.7427,3.0575,10.3,87,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":612,"volume":316,"transactions":9,"vwap":1616},"2020-03-23",29.6852,0.6624,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":625,"transactions":9,"vwap":1620},"2020-03-20",29.0228,-2.8863,-9.05,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":560,"transactions":9,"vwap":1625},"2020-03-19",31.9091,1.924,6.42,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":776,"transactions":9,"vwap":1630},"2020-03-18",29.9851,-2.4734,-7.62,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":560,"transactions":9,"vwap":1635},"2020-03-17",32.4585,-5.6953,-14.93,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":752,"percent_change":752,"volume":752,"transactions":9,"vwap":1640},"2020-03-16",38.1538,{"date":1642,"open":1643,"high":1640,"low":1643,"close":1640,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1640},"2020-03-13",35.7683,4.3447,12.85,633,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2020-03-12",35.76,33.8091,-7.1632,-17.48,317,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2020-03-11",42.41,39.64,40.9723,-3.3838,-7.63,1034,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2020-03-10",42.49,44.3561,3.4664,8.48,2101,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1673,"volume":1086,"transactions":9,"vwap":1671},"2020-03-09",40.8897,-5.8735,-12.56,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2020-03-06",46.7632,-1.3749,-2.86,198,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2020-03-05",49.7789,48.12,48.1381,-3.8475,-7.4,382,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2020-03-04",51.68,51.9856,3.2388,6.64,541,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2020-03-03",50.25,48.7468,-2.9707,-5.74,7063,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":170,"transactions":9,"vwap":1704},"2020-03-02",51.7175,3.8141,7.96,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2020-02-28",47.9034,-0.8567,-1.76,38,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2020-02-27",48.7601,-3.8761,-7.36,19,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":170,"transactions":9,"vwap":1721},"2020-02-26",52.6362,-0.0856,-0.16,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":180,"transactions":9,"vwap":1726},"2020-02-25",52.7218,-3.0288,-5.43,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2020-02-24",54.98,55.7506,-3.9446,-6.61,220,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2020-02-21",59.6952,-1.9662,-3.19,50,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2020-02-20",62.21,62.2287,61.63,61.6614,-1.2161,-1.93,1368,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2020-02-19",63.09,63.099998,62.8775,0.5811,0.93,1045,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2020-02-18",62,62.2964,0.7827,1.27,788,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1769,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1769},"2020-02-14",61.21,61.5137,61.1812,0.2522,0.41,212,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":397,"transactions":9,"vwap":1776},"2020-02-13",61.2615,-0.0395,-0.06,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1613,"transactions":9,"vwap":1781},"2020-02-12",61.301,1.5013,2.51,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":205,"transactions":9,"vwap":1786},"2020-02-11",59.7997,-0.0401,-0.07,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":397,"transactions":9,"vwap":1791},"2020-02-10",59.8398,0.5965,1.01,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":1723,"volume":180,"transactions":9,"vwap":1796},"2020-02-07",59.2433,-0.0976,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2020-02-06",59.15,59.3409,1.6067,2.78,342,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":1809,"volume":397,"transactions":9,"vwap":1807},"2020-02-05",57.7342,0.0943,0.16,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1465,"volume":180,"transactions":9,"vwap":1812},"2020-02-04",57.6399,1.0354,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":807,"transactions":9,"vwap":1816},"2020-02-03",56.6045,1.2865,2.33,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2020-01-31",55.72,55.318,-1.7168,-3.01,142,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1039,"transactions":9,"vwap":1829},"2020-01-30",56.17,57.034801,-1.3089,-2.24,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":1836,"percent_change":1112,"volume":1837,"transactions":9,"vwap":1835},"2020-01-29",57.99,58.3437,-0.2409,145,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":46,"transactions":9,"vwap":1840},"2020-01-28",58.5846,1.3848,2.42,{"date":1844,"open":1845,"high":1845,"low":1845,"close":1845,"change":1846,"percent_change":306,"volume":1847,"transactions":9,"vwap":1845},"2020-01-27",57.1998,-1.8563,47,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":1584,"transactions":9,"vwap":1851},"2020-01-24",60.23,59.056099,-1.3468,-2.23,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":675,"volume":1859,"transactions":9,"vwap":1857},"2020-01-23",60.77,60.4029,-0.6149,120,{"date":1861,"open":1746,"high":1746,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1053,"transactions":9,"vwap":1862},"2020-01-22",61.017799,-0.0095,-0.02,{"date":1866,"open":1856,"high":1867,"low":1856,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2020-01-21",61.2595,61.027302,-0.1279,-0.21,626,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":252,"volume":1877,"transactions":9,"vwap":1875},"2020-01-17",60.8799,61.1552,1.037,261,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":1882,"volume":170,"transactions":9,"vwap":1880},"2020-01-16",60.1182,0.8882,1.5,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2020-01-15",59.0099983,59.23,0.485,0.83,339,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":665,"volume":776,"transactions":9,"vwap":1892},"2020-01-14",58.745,-0.3407,{"date":1895,"open":1896,"high":1896,"low":1896,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2020-01-13",59.085701,1.0691,1.84,55,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":397,"transactions":9,"vwap":1902},"2020-01-10",58.016602,-0.3455,-0.59,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":1718,"transactions":9,"vwap":1907},"2020-01-09",58.3621,0.5002,0.86,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2020-01-08",58.15,57.8619,0.759,1.33,277,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":111,"volume":308,"transactions":9,"vwap":1919},"2020-01-07",57.1029,0.1745,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1460,"transactions":9,"vwap":1924},"2020-01-06",54.57,56.9284,1.3648,2.46,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":17,"transactions":9,"vwap":1929},"2020-01-03",55.5636,-0.4885,-0.87,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2020-01-02",55.3,56.052101,1.1335,2.06,560,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":720,"volume":205,"transactions":9,"vwap":1941},"2019-12-31",54.9186,0.2775,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":205,"transactions":9,"vwap":1945},"2019-12-30",54.6411,-1.1289,-2.02,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":1952,"percent_change":661,"volume":1953,"transactions":9,"vwap":1951},"2019-12-27",55.68,55.77,-0.1474,246,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":205,"transactions":9,"vwap":1956},"2019-12-26",55.9174,0.7791,1.41,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1723,"volume":170,"transactions":9,"vwap":1961},"2019-12-24",55.1383,-0.0908,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1966,"change":1967,"percent_change":1968,"volume":1953,"transactions":9,"vwap":1966},"2019-12-23",55.35,55.2291,-0.3515,-0.63,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1972,"percent_change":1909,"volume":180,"transactions":9,"vwap":1971},"2019-12-20",55.5806,0.4753,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2019-12-19",54.2,55.1053,0.8367,1.54,398,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1764,"volume":796,"transactions":9,"vwap":1982},"2019-12-18",54.2686,0.6828,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1864,"volume":1989,"transactions":9,"vwap":1987},"2019-12-17",53.7,53.5858,-0.0124,301,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2019-12-16",53.5982,1.0445,1.99,90,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":180,"transactions":9,"vwap":1998},"2019-12-13",52.5537,-0.3189,-0.6,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2019-12-12",52.8726,0.1237,0.23,30,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":170,"transactions":9,"vwap":2009},"2019-12-11",52.7489,0.5517,1.06,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":411,"transactions":9,"vwap":2014},"2019-12-10",52.1972,-0.4329,-0.82,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2019-12-09",52.6301,-0.3575,-0.67,97,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2026,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2026},"2019-12-06",52.95,52.9876,52.94,0.6059,1.16,770,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":135,"volume":2006,"transactions":9,"vwap":2033},"2019-12-05",52.3817,0.3599,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":2022,"transactions":9,"vwap":2037},"2019-12-04",52.021801,0.5117,0.99,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":1112,"volume":2044,"transactions":9,"vwap":2042},"2019-12-03",51.5101,-0.2124,400,{"date":2046,"open":2047,"high":2047,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":1741,"transactions":9,"vwap":2047},"2019-12-02",51.7225,-0.8969,-1.7,{"date":2051,"open":2052,"high":2052,"low":2052,"close":2052,"change":2053,"percent_change":702,"volume":1741,"transactions":9,"vwap":2052},"2019-11-29",52.6194,-0.3245,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2019-11-27",52.9439,0.6611,1.26,91,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":2063,"percent_change":851,"volume":410,"transactions":9,"vwap":2062},"2019-11-26",52.2828,0.3625,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":2067,"percent_change":2068,"volume":1741,"transactions":9,"vwap":2066},"2019-11-25",51.9203,0.3355,0.65,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":1033,"volume":410,"transactions":9,"vwap":2071},"2019-11-22",51.5848,-0.0054,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":729,"volume":1741,"transactions":9,"vwap":2075},"2019-11-21",51.5902,0.231,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":197,"volume":410,"transactions":9,"vwap":2079},"2019-11-20",51.3592,-0.683,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":111,"volume":410,"transactions":9,"vwap":2083},"2019-11-19",52.042198,0.1634,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":410,"transactions":9,"vwap":2087},"2019-11-18",51.8788,0.3117,0.6,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":410,"transactions":9,"vwap":2092},"2019-11-15",51.5671,0.8274,1.63,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":560,"transactions":9,"vwap":2097},"2019-11-14",50.7397,0.3353,0.67,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":170,"transactions":9,"vwap":2102},"2019-11-13",50.4044,0.0529,0.11,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":648,"volume":397,"transactions":9,"vwap":2107},"2019-11-12",50.3515,0.0858,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":2113,"volume":397,"transactions":9,"vwap":2111},"2019-11-11",50.2657,-0.3501,-0.69,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":2118,"volume":397,"transactions":9,"vwap":2116},"2019-11-08",50.6158,0.2648,0.53,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":2122,"percent_change":2029,"volume":397,"transactions":9,"vwap":2121},"2019-11-07",50.351,0.5792,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":1513,"volume":2127,"transactions":9,"vwap":2125},"2019-11-06",49.7718,-0.4283,86,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":2132,"volume":397,"transactions":9,"vwap":2130},"2019-11-05",50.2001,0.0679,0.14,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2019-11-04",50.1322,0.6382,1.29,184,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":2143,"volume":397,"transactions":9,"vwap":2141},"2019-11-01",49.494,0.6591,1.35,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":2132,"volume":397,"transactions":9,"vwap":2146},"2019-10-31",48.8349,0.0688,{"date":2149,"open":2150,"high":2150,"low":2150,"close":2150,"change":2151,"percent_change":2099,"volume":2152,"transactions":9,"vwap":2150},"2019-10-30",48.7661,0.3226,80,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":2157,"volume":2152,"transactions":9,"vwap":2155},"2019-10-29",48.4435,-0.9225,-1.87,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2019-10-28",49.45,49.366,0.9022,1.86,17000,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":2168,"percent_change":1978,"volume":2152,"transactions":9,"vwap":2167},"2019-10-25",48.4638,0.7367,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":1831,"volume":2174,"transactions":9,"vwap":2172},"2019-10-24",47.68,47.7271,-1.0913,216,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":2179,"percent_change":1246,"volume":2180,"transactions":9,"vwap":2178},"2019-10-23",48.6189,48.8184,0.7147,200,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":708,"volume":2152,"transactions":9,"vwap":2183},"2019-10-22",48.1037,-0.9846,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":244,"transactions":9,"vwap":2187},"2019-10-21",49.088299,0.58,1.2,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":2194,"volume":2152,"transactions":9,"vwap":2192},"2019-10-18",48.5083,-1.0633,-2.14,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":1908,"percent_change":605,"volume":2152,"transactions":9,"vwap":2197},"2019-10-17",49.5716,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2152,"transactions":9,"vwap":2200},"2019-10-16",49.0714,0.1812,0.37,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":2206,"percent_change":593,"volume":2152,"transactions":9,"vwap":2205},"2019-10-15",48.8902,1.5617,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2210,"percent_change":2211,"volume":341,"transactions":9,"vwap":2209},"2019-10-14",47.3285,-0.258,-0.54,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2019-10-11",47.83,48.099998,47.5865,1.2343,2.66,500,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":2223,"percent_change":510,"volume":2152,"transactions":9,"vwap":2222},"2019-10-10",46.3522,0.4212,{"date":2225,"open":2226,"high":2226,"low":2226,"close":2226,"change":2227,"percent_change":2228,"volume":2152,"transactions":9,"vwap":2226},"2019-10-09",45.931,0.4846,1.07,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":2180,"transactions":9,"vwap":2232},"2019-10-08",46.080002,45.4464,-1.5265,-3.25,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2238,"percent_change":656,"volume":2152,"transactions":9,"vwap":2237},"2019-10-07",46.9729,0.0264,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":2243,"volume":293,"transactions":9,"vwap":2241},"2019-10-04",46.9465,1.3751,3.02,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":976,"volume":625,"transactions":9,"vwap":2247},"2019-10-03",44.51,45.5714,0.8382,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":1740,"volume":2152,"transactions":9,"vwap":2251},"2019-10-02",44.7332,-1.4723,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":2256,"percent_change":2257,"volume":2152,"transactions":9,"vwap":2255},"2019-10-01",46.2055,-0.9121,-1.94,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":2228,"volume":2152,"transactions":9,"vwap":2260},"2019-09-30",47.1176,0.5001,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":2152,"transactions":9,"vwap":2264},"2019-09-27",46.6175,-1.0874,-2.28,{"date":2268,"open":2269,"high":2269,"low":2269,"close":2269,"change":2270,"percent_change":2271,"volume":2152,"transactions":9,"vwap":2269},"2019-09-26",47.7049,-1.0284,-2.11,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":2275,"percent_change":262,"volume":2152,"transactions":9,"vwap":2274},"2019-09-25",48.7333,1.1772,{"date":2277,"open":2278,"high":2278,"low":2278,"close":2278,"change":2279,"percent_change":2280,"volume":2152,"transactions":9,"vwap":2278},"2019-09-24",47.5561,-1.548,-3.15,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":2284,"percent_change":2285,"volume":2152,"transactions":9,"vwap":2283},"2019-09-23",49.1041,-0.4682,-0.94,{"date":2287,"open":2288,"high":2288,"low":2288,"close":2288,"change":2289,"percent_change":2290,"volume":807,"transactions":9,"vwap":2288},"2019-09-20",49.5723,-0.5435,-1.08,{"date":2292,"open":2293,"high":2293,"low":2293,"close":2293,"change":2294,"percent_change":47,"volume":180,"transactions":9,"vwap":2293},"2019-09-19",50.1158,0.0503,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":807,"transactions":9,"vwap":2297},"2019-09-18",50.065498,-0.089,-0.18,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2303,"percent_change":2005,"volume":807,"transactions":9,"vwap":2302},"2019-09-17",50.1545,0.1137,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":704,"transactions":9,"vwap":2307},"2019-09-16",49.71,50.040798,-0.4819,-0.95,{"date":2311,"open":2312,"high":2312,"low":2312,"close":2312,"change":2313,"percent_change":2314,"volume":807,"transactions":9,"vwap":2312},"2019-09-13",50.5227,-0.1254,-0.25,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":807,"transactions":9,"vwap":2317},"2019-09-12",50.6481,0.3802,0.76,{"date":2321,"open":2322,"high":2322,"low":2322,"close":2322,"change":2323,"percent_change":1476,"volume":807,"transactions":9,"vwap":2322},"2019-09-11",50.2679,0.5997,{"date":177,"open":2325,"high":2325,"low":2325,"close":2325,"change":752,"percent_change":752,"volume":807,"transactions":9,"vwap":2325},49.6682]