[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BITA":3,"homepage-market-summary":26,"stock-historical-BITA":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BITA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"The iShares Bitcoin Premium Income ETF Shares of Fractional Undivided Beneficial Interest","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},62.88,64.25,64.4299,62.77,63.7113,-0.8313,-1.3,52786.787826,0,98.28,3.5,651231.4836917819,62.7,3132,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},65.49,9.61,376483,137416322.922661,323.15,"2019-11-27",[180,183,193,203,214,224,235,246,256,265,275,286,296,307,317,326,335,346,356,367,377,387,397,407,417,428,439,450,460,471,481,492,503,514,524,535,546,557,565,574,584,595,606,616,624,633,644,653,663,673,683,692,702,712,723,733,742,753,764,773,780,787,795,802,811,819,828,836,843,852,859,866,872,880,887,895,904,910,915,922,926,929,932,935,939,942,945,949,952,957,964,969,972,975,978,981,985,989,993,997,1000,1004,1009,1013,1016,1020,1023,1026,1030,1033,1037,1041,1044,1048,1051,1054,1057,1060,1063,1066,1069,1072,1076,1082,1085,1088,1091,1094,1098,1101,1104,1107,1110,1113,1117,1120,1123,1127,1130,1133,1136,1139,1142,1145,1150,1154,1157,1163,1166,1169,1172,1177,1182,1188,1191,1194,1197,1200,1203,1206,1209,1212,1215,1218,1222,1225,1228,1232,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1290,1293,1295,1300,1303,1307,1310,1313,1316,1319,1322,1328,1333,1338,1343,1351,1358,1364,1369,1376,1381,1387,1394,1403,1412,1418,1423,1430,1437,1444,1450,1455,1464,1471,1479,1486,1493,1499,1506,1515,1522,1529,1535,1540,1545,1549,1557,1565,1571,1575,1584,1592,1601,1609,1614,1617,1623,1631,1637,1646,1653,1657,1664,1671,1677,1684,1690,1695,1703,1708,1714,1719,1725,1731,1738,1744,1751,1755,1760,1767,1772,1779,1786,1791,1794,1799,1806,1813,1820,1825,1830,1836,1845,1854,1861,1867,1872,1881,1888,1893,1899,1905,1908,1914,1919,1923,1930,1934,1937,1942,1946,1949,1953,1956,1961,1966,1971,1976,1980,1985,1991,1997,2001,2007,2011,2015,2019,2023,2027,2033,2036,2040,2043,2049,2055,2061,2064,2069,2073,2077,2082,2086,2089,2093,2097,2103,2106,2109,2112,2116,2120,2124,2128,2131,2135,2138,2141,2144,2147,2150,2154,2159,2162,2165,2169,2172,2175,2178,2183,2187,2190,2193,2196,2201,2205,2208,2212,2216,2219],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},1138,64.1052,{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",63.12,64.01,63.11,0.6061,0.96,25350.898482,506,63.679,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",64.04,63.01,63.1052,0.0686,0.11,7876.369746,360,63.3974,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",63.31,63.3488,62.7098,63.0366,0.1515,0.24,14937.331458,375,63.0337,{"date":215,"open":185,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",63.43,62.5,62.8851,-0.3749,-0.59,25200.131171,398,62.8953,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",63.38,63.44,62.81,63.26,-0.2766,-0.44,28398.546755,474,63.1271,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",63.25,63.78,63.03,63.5366,0.0616,0.1,32377.019615,563,63.5368,{"date":247,"open":248,"high":249,"low":239,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",64.21,64.3,63.475,-0.985,-1.53,20134.632878,548,63.6941,{"date":257,"open":258,"high":173,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",64,64.46,-0.245,-0.38,19196.501329,477,64.537,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",63.49,64.8299,64.705,3.1434,5.11,64950.334023,736,64.2664,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",59.84,61.64,59.615,61.5616,2.9257,4.99,80811.534077,597,60.8904,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",58.18,60.998,58.6359,0.4159,0.71,56262.419728,517,58.7163,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",58,58.46,57.46,58.22,0.0196,0.03,22860.486293,394,57.957,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",59.02,57.66,58.2004,-1.9096,-3.18,46082.27417,682,58.381,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":56,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",59.13,60.28,60.11,2.02,25792.779787,422,59.9204,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":104,"percent_change":242,"volume":332,"transactions":333,"vwap":334},"2026-09-11",59.23,60.175,58.83,58.92,27574.853303,429,59.5713,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",59,59.0099,58.6,58.86,-0.63,-1.06,24933.022249,445,58.8165,{"date":347,"open":348,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",60.46,59.45,59.49,-0.0967,-0.16,20881.564774,409,59.8487,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",59.68,59.86,59.01,59.5867,-0.8128,-1.35,12649.782065,493,59.5965,{"date":368,"open":369,"high":370,"low":359,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",60.25,60.56,60.3995,-1.1752,-1.91,57733.52343,471,60.3002,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",59.42,61.66,61.5747,2.7464,4.67,23630.147441,478,60.9198,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",59.15,58.342,58.8283,-0.6244,-1.05,20167.622885,345,58.8561,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",60.58,59.1,59.4527,-1.0026,-1.66,27544.609345,489,59.7332,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",59.75,60.77,60.4553,0.8381,1.41,17672.309415,504,60.2929,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-28",60.81,60.82,59.387,59.6172,-1.4554,-2.38,30033.427931,547,60.1688,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",60.595,61.53,60.51,61.0726,0.9426,1.57,28999.811337,552,61.2044,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",60.02,60.275,59.5788,60.13,-0.32,-0.53,15628.986852,410,60.039,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",61.01,60.2033,60.45,0.12,0.2,38143.605636,628,60.5463,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",60.59,61.0011,59.7351,60.33,0.95,1.6,63817.27451,926,60.5174,{"date":472,"open":337,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",59.79,58.97,59.38,2.6613,4.69,41230.519177,637,59.406,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",56.44,56.865,55.82,56.7187,2.4204,4.46,40709.435463,533,56.4413,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",52.135,54.58,52,54.2983,2.3833,4.59,18164.822834,461,53.7045,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",51.5,52.065,51.404703,51.915,0.325,0.63,15630.78954,266,51.7798,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":322,"volume":521,"transactions":522,"vwap":523},"2026-08-17",51.07,51.76,51,51.59,1.0227,19547.060457,396,51.2575,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",50.5,50.86,50.33,50.5673,-0.3027,-0.6,22266.469742,480,50.4839,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",50.9,51.28,50.65,50.87,-0.1,-0.2,23149.998112,402,51.0373,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",51.21,51.3,50.83,50.97,-0.03,-0.06,18341.940989,328,51.0166,{"date":558,"open":549,"high":559,"low":560,"close":518,"change":561,"percent_change":220,"volume":562,"transactions":563,"vwap":564},"2026-08-11",51.7,50.7708,-0.305,16434.315926,437,51.0763,{"date":566,"open":559,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":294,"vwap":573},"2026-08-10",51.97,51.1801,51.305,-0.705,-1.36,29277.373101,51.4804,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":466,"volume":581,"transactions":582,"vwap":583},"2026-08-07",51.89,52.1767,51.6233,52.01,0.4899,47425.496432,522,51.9259,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",51.49,51.93,51.3601,51.5201,-0.3538,-0.68,11536.196252,335,51.605,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",51.44,51.98,51.23,51.8739,0.4539,0.88,44015.081312,469,51.7043,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",51.25,51.42,50.8053,-0.425,-0.82,15266.973356,265,51.1838,{"date":617,"open":518,"high":579,"low":518,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-03",51.845,0.6887,1.35,10468.453936,288,51.5715,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":415,"vwap":632},"2026-07-31",51.85,50.66,51.1563,-1.2053,-2.3,51236.137739,50.9808,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-30",52.39,52.54,52.21,52.3616,0.874,1.7,17106.37951,326,52.4233,{"date":645,"open":646,"high":637,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",51.96,51.4876,-0.1574,-0.3,14557.743106,272,51.8595,{"date":654,"open":655,"high":576,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",51.37,50.9301,51.645,-0.745,-1.42,10587.368126,283,51.4224,{"date":664,"open":665,"high":666,"low":667,"close":635,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",52.27,52.59,52.0401,0.5397,1.04,11910.65835,290,52.3308,{"date":674,"open":675,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",52.04,51.5223,51.8503,-0.3405,-0.65,7024.479605,314,51.7705,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":571,"volume":689,"transactions":690,"vwap":691},"2026-07-23",52.51,52.12,52.1908,-0.7189,6049.105027,299,52.262,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",52.64,53.25,52.9097,-0.2953,-0.56,12960.085734,286,52.9398,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",52.99,53.6,53.205,0.755,1.44,11257.102429,302,53.2854,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",52.16,52.735,51.83,52.45,0.6094,1.18,16461.71011,376,52.2902,{"date":724,"open":516,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-17",51.95,50.75,51.8406,0.0256,0.05,30850.597851,519,51.3643,{"date":734,"open":587,"high":735,"low":559,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",52.19,51.815,-0.4773,-0.91,21567.480603,338,51.7855,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-15",52.55,52.66,52.08,52.2923,0.2696,0.52,12305.496023,353,52.3469,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-14",51.69,52.25,50.06,52.0227,1.6027,3.18,23728.695866,449,51.5644,{"date":765,"open":526,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":254,"vwap":772},"2026-07-13",51.03,50.07,50.42,-1.15,-2.23,53528.367442,50.4345,{"date":774,"open":775,"high":725,"low":776,"close":777,"change":778,"percent_change":42,"volume":779,"transactions":9,"vwap":777},"2026-07-10",51.56,51.4,51.57,0.51,17200,{"date":781,"open":516,"high":599,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",50.68,51.060001,0.72,1.43,14000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":342,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-08",50.17,50.44,49.77,50.34,-2.06,26800,{"date":796,"open":518,"high":797,"low":798,"close":776,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":776},"2026-07-07",51.65,50.7,0.04,0.08,49600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-06",49.82,51.46,49.75,51.36,1.61,3.24,42600,{"date":812,"open":813,"high":814,"low":815,"close":806,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":806},"2026-07-02",49.8,50.41,49.55,0.55,1.12,73400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-01",48.5,49.7,48.12,49.2,0.98,2.03,98300,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",48.51,47.73,48.22,-1.17,-2.37,106800,{"date":837,"open":815,"high":815,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-29",48.33,49.39,0.62,1.27,102100,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",48.15,49.4,48.0099983,48.77,0.26,0.54,105400,{"date":853,"open":854,"high":854,"low":855,"close":830,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":830},"2026-06-25",49.99,47.65,-0.41,-0.84,125500,{"date":860,"open":861,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":842,"transactions":9,"vwap":863},"2026-06-24",50.46,48.39,48.92,-1.78,-3.51,{"date":867,"open":868,"high":868,"low":869,"close":798,"change":363,"percent_change":870,"volume":871,"transactions":9,"vwap":798},"2026-06-23",51.12,50.51,-2.59,65300,{"date":873,"open":874,"high":875,"low":496,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",52.41,52.76,52.049999,0.8,1.56,170600,{"date":881,"open":496,"high":882,"low":883,"close":608,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":608},"2026-06-18",52.14,50.6,-0.61,-1.18,144600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":864,"volume":894,"transactions":9,"vwap":892},"2026-06-17",52.38,53.14,51.75,51.86,-0.94,145900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-16",52.89,53.31,52.57,52.8,36.89,231.87,116600,{"date":905,"open":906,"high":906,"low":907,"close":907,"change":552,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2020-11-04",16,15.91,-0.19,653722,{"date":911,"open":906,"high":906,"low":907,"close":912,"change":913,"percent_change":104,"volume":914,"transactions":9,"vwap":912},"2020-11-03",15.94,0.01,1146546,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2020-11-02",15.96,15.93,-0.02,-0.13,1244629,{"date":923,"open":912,"high":917,"low":912,"close":924,"change":913,"percent_change":104,"volume":925,"transactions":9,"vwap":924},"2020-11-01",15.95,182573,{"date":927,"open":924,"high":917,"low":912,"close":912,"change":20,"percent_change":20,"volume":928,"transactions":9,"vwap":912},"2020-10-30",301300,{"date":930,"open":924,"high":917,"low":912,"close":912,"change":109,"percent_change":553,"volume":931,"transactions":9,"vwap":912},"2020-10-29",301346,{"date":933,"open":918,"high":924,"low":918,"close":924,"change":913,"percent_change":104,"volume":934,"transactions":9,"vwap":924},"2020-10-28",881345,{"date":936,"open":937,"high":912,"low":937,"close":912,"change":913,"percent_change":104,"volume":938,"transactions":9,"vwap":912},"2020-10-27",15.92,1068379,{"date":940,"open":937,"high":918,"low":937,"close":918,"change":913,"percent_change":104,"volume":941,"transactions":9,"vwap":918},"2020-10-26",389117,{"date":943,"open":907,"high":918,"low":907,"close":937,"change":913,"percent_change":104,"volume":944,"transactions":9,"vwap":937},"2020-10-25",1331048,{"date":946,"open":947,"high":937,"low":947,"close":907,"change":109,"percent_change":553,"volume":948,"transactions":9,"vwap":907},"2020-10-23",15.89,507504,{"date":950,"open":918,"high":918,"low":947,"close":937,"change":729,"percent_change":139,"volume":951,"transactions":9,"vwap":937},"2020-10-22",665640,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":913,"percent_change":104,"volume":956,"transactions":9,"vwap":955},"2020-10-21",15.84,15.87,962342,{"date":958,"open":954,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":959},"2020-10-20",15.86,15.82,0.02,0.13,425202,{"date":965,"open":966,"high":966,"low":967,"close":954,"change":20,"percent_change":20,"volume":968,"transactions":9,"vwap":954},"2020-10-19",15.85,15.83,248235,{"date":970,"open":959,"high":959,"low":967,"close":954,"change":20,"percent_change":20,"volume":971,"transactions":9,"vwap":954},"2020-10-18",208694,{"date":973,"open":947,"high":947,"low":967,"close":954,"change":20,"percent_change":20,"volume":974,"transactions":9,"vwap":954},"2020-10-16",1458900,{"date":976,"open":947,"high":947,"low":967,"close":954,"change":919,"percent_change":920,"volume":977,"transactions":9,"vwap":954},"2020-10-15",1458920,{"date":979,"open":959,"high":955,"low":966,"close":959,"change":919,"percent_change":920,"volume":980,"transactions":9,"vwap":959},"2020-10-14",684019,{"date":982,"open":983,"high":907,"low":955,"close":983,"change":913,"percent_change":104,"volume":984,"transactions":9,"vwap":983},"2020-10-13",15.88,356343,{"date":986,"open":983,"high":987,"low":959,"close":955,"change":20,"percent_change":20,"volume":988,"transactions":9,"vwap":955},"2020-10-12",15.9,371623,{"date":990,"open":960,"high":991,"low":960,"close":955,"change":729,"percent_change":139,"volume":992,"transactions":9,"vwap":955},"2020-10-11",15.895,896212,{"date":994,"open":967,"high":959,"low":995,"close":960,"change":20,"percent_change":20,"volume":996,"transactions":9,"vwap":960},"2020-10-09",15.81,315827,{"date":998,"open":954,"high":959,"low":995,"close":960,"change":913,"percent_change":104,"volume":999,"transactions":9,"vwap":960},"2020-10-08",345461,{"date":1001,"open":1002,"high":966,"low":1002,"close":995,"change":913,"percent_change":104,"volume":1003,"transactions":9,"vwap":995},"2020-10-07",15.8,521264,{"date":1005,"open":1006,"high":995,"low":1007,"close":1002,"change":799,"percent_change":119,"volume":1008,"transactions":9,"vwap":1002},"2020-10-06",15.79,15.78,460040,{"date":1010,"open":1007,"high":960,"low":1011,"close":1011,"change":20,"percent_change":20,"volume":1012,"transactions":9,"vwap":1011},"2020-10-05",15.76,890987,{"date":1014,"open":1007,"high":1006,"low":1011,"close":1011,"change":109,"percent_change":553,"volume":1015,"transactions":9,"vwap":1011},"2020-10-04",710715,{"date":1017,"open":1006,"high":1006,"low":1011,"close":1018,"change":913,"percent_change":104,"volume":1019,"transactions":9,"vwap":1018},"2020-10-02",15.77,667185,{"date":1021,"open":1006,"high":1006,"low":1011,"close":1011,"change":109,"percent_change":553,"volume":1022,"transactions":9,"vwap":1011},"2020-10-01",743293,{"date":1024,"open":1006,"high":1002,"low":1018,"close":1018,"change":961,"percent_change":962,"volume":1025,"transactions":9,"vwap":1018},"2020-09-30",472643,{"date":1027,"open":995,"high":960,"low":1028,"close":1028,"change":919,"percent_change":920,"volume":1029,"transactions":9,"vwap":1028},"2020-09-29",15.75,438691,{"date":1031,"open":1018,"high":995,"low":1028,"close":1018,"change":913,"percent_change":104,"volume":1032,"transactions":9,"vwap":1018},"2020-09-28",361712,{"date":1034,"open":1028,"high":1002,"low":1035,"close":1011,"change":913,"percent_change":104,"volume":1036,"transactions":9,"vwap":1011},"2020-09-27",15.74,402368,{"date":1038,"open":1035,"high":1028,"low":1039,"close":1028,"change":913,"percent_change":104,"volume":1040,"transactions":9,"vwap":1028},"2020-09-25",15.73,241344,{"date":1042,"open":1035,"high":1028,"low":1039,"close":1035,"change":20,"percent_change":20,"volume":1043,"transactions":9,"vwap":1035},"2020-09-24",458884,{"date":1045,"open":1011,"high":1018,"low":1046,"close":1035,"change":109,"percent_change":553,"volume":1047,"transactions":9,"vwap":1035},"2020-09-23",15.72,3291850,{"date":1049,"open":1011,"high":1018,"low":1028,"close":1028,"change":109,"percent_change":553,"volume":1050,"transactions":9,"vwap":1028},"2020-09-22",2645943,{"date":1052,"open":1018,"high":1018,"low":1028,"close":1011,"change":109,"percent_change":553,"volume":1053,"transactions":9,"vwap":1011},"2020-09-21",973458,{"date":1055,"open":1007,"high":1007,"low":1028,"close":1018,"change":961,"percent_change":962,"volume":1056,"transactions":9,"vwap":1018},"2020-09-20",984700,{"date":1058,"open":1028,"high":1018,"low":1028,"close":1028,"change":20,"percent_change":20,"volume":1059,"transactions":9,"vwap":1028},"2020-09-18",232647,{"date":1061,"open":1028,"high":1018,"low":1028,"close":1028,"change":109,"percent_change":553,"volume":1062,"transactions":9,"vwap":1028},"2020-09-17",351549,{"date":1064,"open":1011,"high":1007,"low":1028,"close":1011,"change":109,"percent_change":553,"volume":1065,"transactions":9,"vwap":1011},"2020-09-16",1041275,{"date":1067,"open":1007,"high":1007,"low":1011,"close":1018,"change":20,"percent_change":20,"volume":1068,"transactions":9,"vwap":1018},"2020-09-15",209580,{"date":1070,"open":1007,"high":1007,"low":1011,"close":1018,"change":913,"percent_change":104,"volume":1071,"transactions":9,"vwap":1018},"2020-09-14",602108,{"date":1073,"open":1006,"high":1006,"low":1011,"close":1011,"change":1074,"percent_change":541,"volume":1075,"transactions":9,"vwap":1011},"2020-09-13",-0.015,663018,{"date":1077,"open":1006,"high":1002,"low":1078,"close":1079,"change":1080,"percent_change":552,"volume":1081,"transactions":9,"vwap":1079},"2020-09-11",15.765,15.775,-0.005,680780,{"date":1083,"open":1007,"high":1002,"low":1011,"close":1007,"change":913,"percent_change":104,"volume":1084,"transactions":9,"vwap":1007},"2020-09-10",740835,{"date":1086,"open":1006,"high":1006,"low":1011,"close":1018,"change":919,"percent_change":920,"volume":1087,"transactions":9,"vwap":1018},"2020-09-09",484471,{"date":1089,"open":1002,"high":1002,"low":1006,"close":1006,"change":20,"percent_change":20,"volume":1090,"transactions":9,"vwap":1006},"2020-09-08",327188,{"date":1092,"open":1028,"high":995,"low":1028,"close":1006,"change":20,"percent_change":20,"volume":1093,"transactions":9,"vwap":1006},"2020-09-07",712723,{"date":1095,"open":1002,"high":1096,"low":1007,"close":1006,"change":20,"percent_change":20,"volume":1097,"transactions":9,"vwap":1006},"2020-09-04",15.805,528319,{"date":1099,"open":1006,"high":1096,"low":1018,"close":1006,"change":919,"percent_change":920,"volume":1100,"transactions":9,"vwap":1006},"2020-09-03",563481,{"date":1102,"open":1006,"high":960,"low":1011,"close":995,"change":20,"percent_change":20,"volume":1103,"transactions":9,"vwap":995},"2020-09-02",441281,{"date":1105,"open":995,"high":995,"low":1018,"close":995,"change":20,"percent_change":20,"volume":1106,"transactions":9,"vwap":995},"2020-09-01",196232,{"date":1108,"open":1006,"high":995,"low":1011,"close":995,"change":799,"percent_change":119,"volume":1109,"transactions":9,"vwap":995},"2020-08-31",178686,{"date":1111,"open":1002,"high":995,"low":1035,"close":1018,"change":919,"percent_change":920,"volume":1112,"transactions":9,"vwap":1018},"2020-08-30",929320,{"date":1114,"open":995,"high":1115,"low":1006,"close":1006,"change":109,"percent_change":553,"volume":1116,"transactions":9,"vwap":1006},"2020-08-28",15.815,114312,{"date":1118,"open":1006,"high":1115,"low":1006,"close":1002,"change":913,"percent_change":104,"volume":1119,"transactions":9,"vwap":1002},"2020-08-27",109521,{"date":1121,"open":1018,"high":960,"low":1018,"close":1006,"change":109,"percent_change":553,"volume":1122,"transactions":9,"vwap":1006},"2020-08-26",142831,{"date":1124,"open":1011,"high":1002,"low":1028,"close":1002,"change":303,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1002},"2020-08-25",0.19,101387,{"date":1128,"open":1011,"high":1002,"low":1011,"close":1018,"change":919,"percent_change":920,"volume":1129,"transactions":9,"vwap":1018},"2020-08-24",93106,{"date":1131,"open":1039,"high":960,"low":1039,"close":1006,"change":109,"percent_change":553,"volume":1132,"transactions":9,"vwap":1006},"2020-08-23",164784,{"date":1134,"open":960,"high":967,"low":1007,"close":1002,"change":20,"percent_change":20,"volume":1135,"transactions":9,"vwap":1002},"2020-08-21",82374,{"date":1137,"open":960,"high":967,"low":1007,"close":1002,"change":552,"percent_change":908,"volume":1138,"transactions":9,"vwap":1002},"2020-08-20",138707,{"date":1140,"open":1028,"high":967,"low":1028,"close":967,"change":729,"percent_change":139,"volume":1141,"transactions":9,"vwap":967},"2020-08-19",183229,{"date":1143,"open":960,"high":960,"low":1007,"close":1007,"change":919,"percent_change":920,"volume":1144,"transactions":9,"vwap":1007},"2020-08-18",112297,{"date":1146,"open":1002,"high":966,"low":1079,"close":1002,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1002},"2020-08-17",-0.04,-0.25,126944,{"date":1151,"open":1007,"high":966,"low":1007,"close":954,"change":242,"percent_change":1152,"volume":1153,"transactions":9,"vwap":954},"2020-08-16",0.64,192677,{"date":1155,"open":967,"high":967,"low":1035,"close":1035,"change":20,"percent_change":20,"volume":1156,"transactions":9,"vwap":1035},"2020-08-14",145325,{"date":1158,"open":960,"high":1159,"low":1035,"close":1035,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1035},"2020-08-13",15.835,-0.11,-0.69,192392,{"date":1164,"open":967,"high":966,"low":960,"close":966,"change":961,"percent_change":962,"volume":1165,"transactions":9,"vwap":966},"2020-08-12",90424,{"date":1167,"open":1006,"high":955,"low":1006,"close":967,"change":104,"percent_change":144,"volume":1168,"transactions":9,"vwap":967},"2020-08-11",154918,{"date":1170,"open":1007,"high":1002,"low":1011,"close":1018,"change":109,"percent_change":553,"volume":1171,"transactions":9,"vwap":1018},"2020-08-10",77275,{"date":1173,"open":1046,"high":1007,"low":1046,"close":1007,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1007},"2020-08-09",0.07,0.45,259636,{"date":1178,"open":954,"high":954,"low":1179,"close":1180,"change":913,"percent_change":104,"volume":1181,"transactions":9,"vwap":1180},"2020-08-07",15.5,15.71,839029,{"date":1183,"open":954,"high":954,"low":1179,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2020-08-06",15.7,-0.14,-0.88,878951,{"date":1189,"open":959,"high":959,"low":967,"close":954,"change":552,"percent_change":908,"volume":1190,"transactions":9,"vwap":954},"2020-08-05",135968,{"date":1192,"open":947,"high":907,"low":960,"close":955,"change":552,"percent_change":908,"volume":1193,"transactions":9,"vwap":955},"2020-08-04",188281,{"date":1195,"open":983,"high":987,"low":983,"close":987,"change":20,"percent_change":20,"volume":1196,"transactions":9,"vwap":987},"2020-08-03",370817,{"date":1198,"open":947,"high":912,"low":983,"close":987,"change":961,"percent_change":962,"volume":1199,"transactions":9,"vwap":987},"2020-08-02",442693,{"date":1201,"open":954,"high":947,"low":954,"close":983,"change":20,"percent_change":20,"volume":1202,"transactions":9,"vwap":983},"2020-07-31",134015,{"date":1204,"open":967,"high":947,"low":967,"close":983,"change":799,"percent_change":119,"volume":1205,"transactions":9,"vwap":983},"2020-07-30",179602,{"date":1207,"open":960,"high":955,"low":960,"close":954,"change":913,"percent_change":104,"volume":1208,"transactions":9,"vwap":954},"2020-07-29",178658,{"date":1210,"open":955,"high":955,"low":960,"close":967,"change":913,"percent_change":104,"volume":1211,"transactions":9,"vwap":967},"2020-07-28",130205,{"date":1213,"open":967,"high":954,"low":960,"close":960,"change":919,"percent_change":920,"volume":1214,"transactions":9,"vwap":960},"2020-07-27",183602,{"date":1216,"open":966,"high":983,"low":1002,"close":954,"change":109,"percent_change":553,"volume":1217,"transactions":9,"vwap":954},"2020-07-26",268761,{"date":1219,"open":966,"high":983,"low":1220,"close":966,"change":20,"percent_change":20,"volume":1221,"transactions":9,"vwap":966},"2020-07-24",15.825,205919,{"date":1223,"open":966,"high":983,"low":960,"close":966,"change":552,"percent_change":908,"volume":1224,"transactions":9,"vwap":966},"2020-07-23",467972,{"date":1226,"open":954,"high":983,"low":954,"close":983,"change":303,"percent_change":1125,"volume":1227,"transactions":9,"vwap":983},"2020-07-22",353913,{"date":1229,"open":967,"high":1230,"low":1002,"close":966,"change":919,"percent_change":920,"volume":1231,"transactions":9,"vwap":966},"2020-07-21",15.865,208630,{"date":1233,"open":967,"high":983,"low":967,"close":955,"change":1174,"percent_change":1234,"volume":1235,"transactions":9,"vwap":955},"2020-07-20",0.44,301236,{"date":1237,"open":995,"high":954,"low":1007,"close":1002,"change":919,"percent_change":920,"volume":1238,"transactions":9,"vwap":1002},"2020-07-19",131020,{"date":1240,"open":1007,"high":967,"low":1011,"close":960,"change":20,"percent_change":20,"volume":1241,"transactions":9,"vwap":960},"2020-07-17",88484,{"date":1243,"open":1018,"high":967,"low":1011,"close":960,"change":799,"percent_change":119,"volume":1244,"transactions":9,"vwap":960},"2020-07-16",131828,{"date":1246,"open":1011,"high":960,"low":1028,"close":1007,"change":913,"percent_change":104,"volume":1247,"transactions":9,"vwap":1007},"2020-07-15",208222,{"date":1249,"open":960,"high":954,"low":1028,"close":1018,"change":919,"percent_change":920,"volume":1250,"transactions":9,"vwap":1018},"2020-07-14",268137,{"date":1252,"open":966,"high":966,"low":1028,"close":1006,"change":919,"percent_change":920,"volume":1253,"transactions":9,"vwap":1006},"2020-07-13",302821,{"date":1255,"open":983,"high":983,"low":995,"close":995,"change":1147,"percent_change":1148,"volume":1256,"transactions":9,"vwap":995},"2020-07-12",302192,{"date":1258,"open":966,"high":947,"low":966,"close":966,"change":109,"percent_change":553,"volume":1259,"transactions":9,"vwap":966},"2020-07-10",99607,{"date":1261,"open":966,"high":947,"low":966,"close":959,"change":1147,"percent_change":1148,"volume":1262,"transactions":9,"vwap":959},"2020-07-09",299149,{"date":1264,"open":967,"high":987,"low":967,"close":987,"change":104,"percent_change":144,"volume":1265,"transactions":9,"vwap":987},"2020-07-08",453850,{"date":1267,"open":960,"high":966,"low":960,"close":954,"change":913,"percent_change":104,"volume":1268,"transactions":9,"vwap":954},"2020-07-07",380133,{"date":1270,"open":995,"high":954,"low":995,"close":967,"change":20,"percent_change":20,"volume":1271,"transactions":9,"vwap":967},"2020-07-06",194936,{"date":1273,"open":954,"high":954,"low":960,"close":967,"change":109,"percent_change":553,"volume":1274,"transactions":9,"vwap":967},"2020-07-05",201168,{"date":1276,"open":960,"high":966,"low":960,"close":954,"change":20,"percent_change":20,"volume":1277,"transactions":9,"vwap":954},"2020-07-02",96513,{"date":1279,"open":966,"high":966,"low":995,"close":954,"change":20,"percent_change":20,"volume":1280,"transactions":9,"vwap":954},"2020-07-01",279943,{"date":1282,"open":995,"high":955,"low":1006,"close":954,"change":109,"percent_change":553,"volume":1283,"transactions":9,"vwap":954},"2020-06-30",994422,{"date":1285,"open":960,"high":966,"low":995,"close":966,"change":20,"percent_change":20,"volume":1286,"transactions":9,"vwap":966},"2020-06-29",625596,{"date":1288,"open":1007,"high":966,"low":1018,"close":966,"change":799,"percent_change":119,"volume":1289,"transactions":9,"vwap":966},"2020-06-28",259573,{"date":1291,"open":960,"high":959,"low":1028,"close":995,"change":20,"percent_change":20,"volume":1292,"transactions":9,"vwap":995},"2020-06-26",208500,{"date":1294,"open":960,"high":959,"low":1028,"close":995,"change":553,"percent_change":261,"volume":1292,"transactions":9,"vwap":995},"2020-06-25",{"date":1296,"open":1007,"high":955,"low":1007,"close":955,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":955},"2020-06-24",0.09,0.57,230291,{"date":1301,"open":995,"high":967,"low":1184,"close":1007,"change":552,"percent_change":908,"volume":1302,"transactions":9,"vwap":1007},"2020-06-23",395036,{"date":1304,"open":960,"high":983,"low":1002,"close":995,"change":1305,"percent_change":445,"volume":1306,"transactions":9,"vwap":995},"2020-06-22",-0.05,383875,{"date":1308,"open":1018,"high":959,"low":1180,"close":959,"change":919,"percent_change":920,"volume":1309,"transactions":9,"vwap":959},"2020-06-21",423802,{"date":1311,"open":955,"high":987,"low":954,"close":983,"change":961,"percent_change":962,"volume":1312,"transactions":9,"vwap":983},"2020-06-19",119505,{"date":1314,"open":987,"high":987,"low":954,"close":959,"change":1147,"percent_change":1148,"volume":1315,"transactions":9,"vwap":959},"2020-06-18",474312,{"date":1317,"open":966,"high":987,"low":995,"close":987,"change":20,"percent_change":20,"volume":1318,"transactions":9,"vwap":987},"2020-06-17",416419,{"date":1320,"open":960,"high":924,"low":995,"close":987,"change":104,"percent_change":144,"volume":1321,"transactions":9,"vwap":987},"2020-06-16",1512473,{"date":1323,"open":1324,"high":954,"low":1325,"close":954,"change":1125,"percent_change":1326,"volume":1327,"transactions":9,"vwap":954},"2020-06-15",15.69,15.66,1.21,1718085,{"date":1329,"open":1184,"high":1184,"low":1330,"close":1331,"change":1305,"percent_change":445,"volume":1332,"transactions":9,"vwap":1331},"2020-06-14",15.63,15.65,4340028,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1184,"change":20,"percent_change":20,"volume":1337,"transactions":9,"vwap":1184},"2020-06-12",15.795,15.61,2271669,{"date":1339,"open":1002,"high":995,"low":1336,"close":1184,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1184},"2020-06-11",1.37,9.56,12135791,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":552,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2020-06-10",14.3,14.5,14.1,14.33,-0.21,624397,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1174,"percent_change":49,"volume":1357,"transactions":9,"vwap":1356},"2020-06-09",14.31,14.37,13.9,14.36,585479,{"date":1359,"open":1356,"high":1354,"low":1360,"close":1361,"change":1305,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2020-06-08",14.18,14.29,-0.35,411080,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1367,"change":1175,"percent_change":809,"volume":1368,"transactions":9,"vwap":1367},"2020-06-07",14,14.34,318556,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":20,"percent_change":20,"volume":1375,"transactions":9,"vwap":1374},"2020-06-05",13.845,14.48,13.6,13.89,171655,{"date":1377,"open":1378,"high":1372,"low":1373,"close":1374,"change":1379,"percent_change":808,"volume":1380,"transactions":9,"vwap":1374},"2020-06-04",13.85,0.22,622320,{"date":1382,"open":1383,"high":1384,"low":1373,"close":1385,"change":1174,"percent_change":778,"volume":1386,"transactions":9,"vwap":1385},"2020-06-03",13.75,13.99,13.67,243281,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1373,"change":124,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1373},"2020-06-02",13.32,13.76,13.24,3.03,360178,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2020-06-01",13.13,13.43,13.1,13.2,0.15,1.15,179331,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2020-05-31",12.98,13.26,12.77,13.05,0.17,1.32,391483,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1415,"change":20,"percent_change":20,"volume":1417,"transactions":9,"vwap":1415},"2020-05-29",12.6,12.88,12.5,239500,{"date":1419,"open":1414,"high":1415,"low":1416,"close":1415,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1415},"2020-05-28",0.29,2.3,239463,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":856,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2020-05-27",13,12.56,12.59,-3.15,162623,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1425,"change":1175,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1425},"2020-05-26",12.92,13.04,12.7,3.59,195256,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":189,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2020-05-25",12.04,12.61,12.55,8.28,335714,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":20,"percent_change":20,"volume":1449,"transactions":9,"vwap":1448},"2020-05-22",12.3,11.55,11.59,216000,{"date":1451,"open":1446,"high":1446,"low":1447,"close":1448,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1448},"2020-05-21",-0.49,-4.06,216006,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2020-05-20",11.86,12.47,11.78,12.08,0.27,2.29,313428,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1379,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2020-05-19",11.7,11.97,11.81,1.9,209472,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1448,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1448},"2020-05-18",11.28,11.76,11.25,0.36,3.21,148226,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1298,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2020-05-17",10.92,11.43,11.23,5.35,189712,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":20,"percent_change":20,"volume":1492,"transactions":9,"vwap":1491},"2020-05-15",10.54,10.7,10.52,10.66,280800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1491,"change":20,"percent_change":20,"volume":1498,"transactions":9,"vwap":1491},"2020-05-14",10.59,10.68,10.53,280754,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1491,"change":1160,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1491},"2020-05-13",10.62,10.94,10.61,-1.02,265428,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2020-05-12",11.03,11.05,10.57,10.77,-0.24,-2.18,241747,{"date":1516,"open":1517,"high":1448,"low":1518,"close":1519,"change":445,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2020-05-11",11.37,10.99,11.01,-2.82,148064,{"date":1523,"open":1524,"high":1448,"low":1525,"close":1526,"change":1185,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2020-05-10",11.39,11.155,11.33,-1.22,152177,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":20,"percent_change":20,"volume":1534,"transactions":9,"vwap":1533},"2020-05-08",11.18,11.56,11.47,193800,{"date":1536,"open":1531,"high":1532,"low":1531,"close":1533,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1533},"2020-05-07",0.39,3.52,194604,{"date":1541,"open":1542,"high":1482,"low":1518,"close":1543,"change":1174,"percent_change":1152,"volume":1544,"transactions":9,"vwap":1543},"2020-05-06",11.15,11.08,177475,{"date":1546,"open":1481,"high":1543,"low":1547,"close":1519,"change":456,"percent_change":1548,"volume":1190,"transactions":9,"vwap":1519},"2020-05-05",10.88,1.85,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2020-05-04",11.14,11.34,10.81,-0.18,-1.64,161872,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1518,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1518},"2020-05-03",11.26,11.49,10.9,-0.64,-5.5,243054,{"date":1566,"open":1439,"high":1567,"low":1568,"close":1569,"change":20,"percent_change":20,"volume":1570,"transactions":9,"vwap":1569},"2020-05-01",12.15,11.48,11.63,154500,{"date":1572,"open":1439,"high":1567,"low":1568,"close":1569,"change":446,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1569},"2020-04-30",-4.36,154512,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2020-04-29",12.57,12.6843,12.02,12.16,-0.52,-4.1,180555,{"date":1585,"open":1586,"high":1415,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2020-04-28",12.43,12.19,12.68,0.5,4.11,259507,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2020-04-27",12.67,12.79,11.85,12.18,-0.37,-2.95,270376,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1441,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1441},"2020-04-26",11.98,12.775,11.88,0.76,6.45,324245,{"date":1610,"open":1596,"high":1467,"low":1611,"close":1612,"change":20,"percent_change":20,"volume":1613,"transactions":9,"vwap":1612},"2020-04-24",11.73,11.79,142900,{"date":1615,"open":1596,"high":1467,"low":1611,"close":1612,"change":104,"percent_change":778,"volume":1616,"transactions":9,"vwap":1612},"2020-04-23",142867,{"date":1618,"open":1532,"high":1619,"low":1620,"close":1611,"change":1379,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1611},"2020-04-22",11.89,11.44,1.91,124602,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1537,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2020-04-21",11.29,11.58,11.09,11.51,3.51,178418,{"date":1632,"open":1518,"high":1633,"low":1510,"close":1634,"change":961,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2020-04-20",11.2,11.12,0.18,183524,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2020-04-19",10.86,11.5825,10.73,11.1,0.14,1.28,198055,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":20,"percent_change":20,"volume":1652,"transactions":9,"vwap":1651},"2020-04-17",10.85,11.13,10.79,10.96,120822,{"date":1654,"open":1648,"high":1649,"low":1650,"close":1651,"change":210,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1651},"2020-04-16",2.24,123847,{"date":1658,"open":1659,"high":1650,"low":1660,"close":1661,"change":303,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2020-04-15",10.67,10.51,10.72,0.28,151174,{"date":1665,"open":1553,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":834,"volume":1670,"transactions":9,"vwap":1668},"2020-04-14",10.98,10.5,10.69,-0.26,136692,{"date":1672,"open":1497,"high":1526,"low":1490,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2020-04-13",10.95,0.43,4.09,187392,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1490,"change":1682,"percent_change":729,"volume":1683,"transactions":9,"vwap":1490},"2020-04-12",10.42,10.64,10.21,0.005,135698,{"date":1685,"open":1510,"high":1686,"low":1687,"close":1688,"change":1682,"percent_change":729,"volume":1689,"transactions":9,"vwap":1688},"2020-04-09",10.84,10.33,10.515,43220,{"date":1691,"open":1692,"high":1693,"low":1687,"close":1660,"change":303,"percent_change":1420,"volume":1694,"transactions":9,"vwap":1660},"2020-04-08",10.36,10.87,206216,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2020-04-07",10.76,10.18,10.48,-0.36,-3.32,184920,{"date":1704,"open":1489,"high":1542,"low":1705,"close":1686,"change":1706,"percent_change":809,"volume":1707,"transactions":9,"vwap":1686},"2020-04-06",10.65,0.34,235215,{"date":1709,"open":1710,"high":1508,"low":1711,"close":1667,"change":1537,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1667},"2020-04-05",10.41,10.23,3.86,481966,{"date":1715,"open":1679,"high":1679,"low":1716,"close":1717,"change":799,"percent_change":124,"volume":1718,"transactions":9,"vwap":1717},"2020-04-03",9.83,10.11,146675,{"date":1720,"open":1679,"high":1721,"low":1716,"close":1722,"change":1362,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2020-04-02",10.485,10.07,-3.36,587453,{"date":1726,"open":1727,"high":1495,"low":1728,"close":1679,"change":1643,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1679},"2020-04-01",10.15,10.1,1.36,214956,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1160,"percent_change":342,"volume":1737,"transactions":9,"vwap":1736},"2020-03-31",10.2,10.45,9.995,10.28,207404,{"date":1739,"open":1728,"high":1740,"low":1728,"close":1741,"change":210,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2020-03-30",10.82,10.39,2.36,248030,{"date":1745,"open":1746,"high":1660,"low":1747,"close":1727,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1727},"2020-03-29",10.04,9.94,-0.47,-4.43,595859,{"date":1752,"open":1710,"high":1753,"low":1710,"close":1501,"change":20,"percent_change":20,"volume":1754,"transactions":9,"vwap":1501},"2020-03-27",10.83,516800,{"date":1756,"open":1757,"high":1650,"low":1758,"close":1501,"change":1305,"percent_change":1748,"volume":1759,"transactions":9,"vwap":1501},"2020-03-26",10.47,10.46,516814,{"date":1761,"open":1762,"high":1763,"low":1757,"close":1659,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1659},"2020-03-25",10.8,10.97,-0.67,-5.91,782290,{"date":1768,"open":1769,"high":1569,"low":1673,"close":1552,"change":124,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1552},"2020-03-24",11.31,3.66,474997,{"date":1773,"open":1774,"high":1775,"low":1746,"close":1502,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1502},"2020-03-23",10.09,11.27,1.24,12.78,434648,{"date":1780,"open":1781,"high":1782,"low":174,"close":1783,"change":542,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2020-03-22",9.97,10.37,9.7,-2.02,840572,{"date":1787,"open":1746,"high":1741,"low":1788,"close":1789,"change":20,"percent_change":20,"volume":1790,"transactions":9,"vwap":1789},"2020-03-20",9.85,9.9,438000,{"date":1792,"open":1746,"high":1741,"low":1788,"close":1789,"change":919,"percent_change":542,"volume":1793,"transactions":9,"vwap":1789},"2020-03-19",438029,{"date":1795,"open":1503,"high":1503,"low":1789,"close":1796,"change":446,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2020-03-18",9.92,-5.07,497727,{"date":1800,"open":1801,"high":1686,"low":1802,"close":1734,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1734},"2020-03-17",10.35,9.81,-0.55,-5,1079211,{"date":1807,"open":1808,"high":1809,"low":1650,"close":1810,"change":1161,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2020-03-16",11.8,11.83,11,-5.9,1152075,{"date":1814,"open":1447,"high":1815,"low":1816,"close":1817,"change":884,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2020-03-15",11.91,11.36,11.69,-4.96,820254,{"date":1821,"open":1822,"high":1440,"low":1823,"close":1446,"change":20,"percent_change":20,"volume":1824,"transactions":9,"vwap":1446},"2020-03-13",12.51,12,688200,{"date":1826,"open":1822,"high":1440,"low":1823,"close":1446,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1446},"2020-03-12",0.61,5.22,688166,{"date":1831,"open":1832,"high":1391,"low":1489,"close":1817,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1817},"2020-03-11",12.94,-1.75,-13.02,771524,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2020-03-10",13.69,13.88,13.38,13.44,-0.43,-3.1,329471,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2020-03-09",13.8,14.03,13.66,13.87,0.21,1.54,446140,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1849,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1849},"2020-03-08",13.97,13.4,-0.62,-4.34,777496,{"date":1862,"open":1863,"high":1864,"low":1383,"close":1865,"change":20,"percent_change":20,"volume":1866,"transactions":9,"vwap":1865},"2020-03-06",14.52,14.64,14.28,613500,{"date":1868,"open":1863,"high":1864,"low":1383,"close":1865,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1865},"2020-03-05",-0.33,-2.26,613463,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2020-03-04",14.77,14.87,14.43,14.61,-0.27,-1.81,310704,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":961,"percent_change":962,"volume":1887,"transactions":9,"vwap":1886},"2020-03-03",14.86,14.93,14.71,14.88,231883,{"date":1889,"open":1883,"high":1890,"low":1891,"close":1883,"change":20,"percent_change":20,"volume":1892,"transactions":9,"vwap":1883},"2020-03-02",14.98,14.72,309303,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1883,"change":1147,"percent_change":1878,"volume":1898,"transactions":9,"vwap":1883},"2020-03-01",14.95,15.01,14.68,346682,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":20,"percent_change":20,"volume":1904,"transactions":9,"vwap":1902},"2020-02-28",14.67,14.9,14.57,406700,{"date":1906,"open":1901,"high":1902,"low":1903,"close":1902,"change":962,"percent_change":602,"volume":1907,"transactions":9,"vwap":1902},"2020-02-27",406733,{"date":1909,"open":1910,"high":1875,"low":1911,"close":1874,"change":1912,"percent_change":884,"volume":1913,"transactions":9,"vwap":1874},"2020-02-26",14.74,14.69,-0.09,432303,{"date":1915,"open":1916,"high":1895,"low":1916,"close":1883,"change":1409,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1883},"2020-02-25",14.7,1.16,313953,{"date":1920,"open":1921,"high":1902,"low":1903,"close":1911,"change":541,"percent_change":591,"volume":1922,"transactions":9,"vwap":1911},"2020-02-24",14.8,279613,{"date":1924,"open":1891,"high":1925,"low":1926,"close":1927,"change":1160,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2020-02-23",14.91,14.6,14.79,-0.74,315997,{"date":1931,"open":1932,"high":1902,"low":1927,"close":1902,"change":20,"percent_change":20,"volume":1933,"transactions":9,"vwap":1902},"2020-02-21",14.85,322900,{"date":1935,"open":1932,"high":1902,"low":1927,"close":1902,"change":799,"percent_change":1461,"volume":1936,"transactions":9,"vwap":1902},"2020-02-20",322945,{"date":1938,"open":1883,"high":1939,"low":1940,"close":1883,"change":20,"percent_change":20,"volume":1941,"transactions":9,"vwap":1883},"2020-02-19",15,14.81,352086,{"date":1943,"open":1902,"high":1884,"low":1891,"close":1883,"change":109,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1883},"2020-02-18",-0.07,287107,{"date":1947,"open":1883,"high":1925,"low":1916,"close":1875,"change":913,"percent_change":1174,"volume":1948,"transactions":9,"vwap":1875},"2020-02-17",252680,{"date":1950,"open":1932,"high":1951,"low":1921,"close":1883,"change":20,"percent_change":20,"volume":1952,"transactions":9,"vwap":1883},"2020-02-14",14.96,167200,{"date":1954,"open":1932,"high":1951,"low":1921,"close":1883,"change":913,"percent_change":1174,"volume":1955,"transactions":9,"vwap":1883},"2020-02-13",167220,{"date":1957,"open":1958,"high":1939,"low":1959,"close":1932,"change":919,"percent_change":920,"volume":1960,"transactions":9,"vwap":1932},"2020-02-12",14.89,14.82,194151,{"date":1962,"open":1890,"high":1963,"low":1964,"close":1875,"change":552,"percent_change":542,"volume":1965,"transactions":9,"vwap":1875},"2020-02-11",15.2,14.84,187815,{"date":1967,"open":1968,"high":1969,"low":1886,"close":1902,"change":1147,"percent_change":1878,"volume":1970,"transactions":9,"vwap":1902},"2020-02-10",15.09,15.26,285443,{"date":1972,"open":1951,"high":1973,"low":1886,"close":1974,"change":109,"percent_change":1944,"volume":1975,"transactions":9,"vwap":1974},"2020-02-09",15.05,14.94,276013,{"date":1977,"open":1978,"high":1963,"low":1974,"close":1895,"change":20,"percent_change":20,"volume":1979,"transactions":9,"vwap":1895},"2020-02-07",15.16,254000,{"date":1981,"open":1978,"high":1963,"low":1974,"close":1895,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1895},"2020-02-06",-0.22,-1.45,254002,{"date":1986,"open":1987,"high":1988,"low":1973,"close":1989,"change":1147,"percent_change":1669,"volume":1990,"transactions":9,"vwap":1989},"2020-02-05",15.21,15.28,15.17,183169,{"date":1992,"open":1963,"high":1987,"low":1993,"close":1987,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1987},"2020-02-04",15.07,0.16,1.06,342504,{"date":1998,"open":1884,"high":1963,"low":1999,"close":1973,"change":455,"percent_change":877,"volume":2000,"transactions":9,"vwap":1973},"2020-02-03",14.92,406074,{"date":2002,"open":2003,"high":2003,"low":1959,"close":1884,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1884},"2020-02-02",15.1,-0.17,-1.13,404000,{"date":2008,"open":1902,"high":1963,"low":2009,"close":2003,"change":20,"percent_change":20,"volume":2010,"transactions":9,"vwap":2003},"2020-01-31",14.78,424400,{"date":2012,"open":1902,"high":1963,"low":2009,"close":2003,"change":800,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2003},"2020-01-30",0.53,424376,{"date":2016,"open":1886,"high":1963,"low":1964,"close":2017,"change":961,"percent_change":962,"volume":2018,"transactions":9,"vwap":2017},"2020-01-29",15.02,525973,{"date":2020,"open":1974,"high":2021,"low":1921,"close":1939,"change":1400,"percent_change":99,"volume":2022,"transactions":9,"vwap":1939},"2020-01-28",15.08,493001,{"date":2024,"open":1916,"high":2025,"low":1911,"close":1932,"change":456,"percent_change":1340,"volume":2026,"transactions":9,"vwap":1932},"2020-01-27",14.97,290075,{"date":2028,"open":1346,"high":2029,"low":1348,"close":2030,"change":1944,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2020-01-26",14.75,14.65,-0.48,265887,{"date":2034,"open":1951,"high":1939,"low":1911,"close":1891,"change":20,"percent_change":20,"volume":2035,"transactions":9,"vwap":1891},"2020-01-24",394900,{"date":2037,"open":1951,"high":1939,"low":1911,"close":1891,"change":1982,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1891},"2020-01-23",-1.47,394932,{"date":2041,"open":1895,"high":1968,"low":1897,"close":1974,"change":1305,"percent_change":1869,"volume":2042,"transactions":9,"vwap":1974},"2020-01-22",602773,{"date":2044,"open":2003,"high":2045,"low":1974,"close":2046,"change":541,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2020-01-21",15.18,14.99,-0.66,271856,{"date":2050,"open":2051,"high":1988,"low":2021,"close":1968,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1968},"2020-01-20",15.23,-0.23,-1.5,294250,{"date":2056,"open":2057,"high":2058,"low":1989,"close":2059,"change":20,"percent_change":20,"volume":2060,"transactions":9,"vwap":2059},"2020-01-17",15.22,15.34,15.32,218400,{"date":2062,"open":2057,"high":2058,"low":1989,"close":2059,"change":242,"percent_change":134,"volume":2063,"transactions":9,"vwap":2059},"2020-01-16",218392,{"date":2065,"open":2066,"high":68,"low":2067,"close":2057,"change":1912,"percent_change":220,"volume":2068,"transactions":9,"vwap":2057},"2020-01-15",15.25,15.19,207932,{"date":2070,"open":2066,"high":2071,"low":2057,"close":68,"change":104,"percent_change":1537,"volume":2072,"transactions":9,"vwap":68},"2020-01-14",15.35,161575,{"date":2074,"open":2051,"high":2075,"low":1978,"close":2066,"change":919,"percent_change":920,"volume":2076,"transactions":9,"vwap":2066},"2020-01-13",15.29,281187,{"date":2078,"open":2066,"high":2079,"low":1987,"close":2080,"change":800,"percent_change":2013,"volume":2081,"transactions":9,"vwap":2080},"2020-01-12",15.36,15.27,445665,{"date":2083,"open":68,"high":68,"low":2084,"close":2067,"change":20,"percent_change":20,"volume":2085,"transactions":9,"vwap":2067},"2020-01-10",15.14,152000,{"date":2087,"open":68,"high":68,"low":2084,"close":2067,"change":1305,"percent_change":1869,"volume":2088,"transactions":9,"vwap":2067},"2020-01-09",151968,{"date":2090,"open":2066,"high":2071,"low":2045,"close":2091,"change":104,"percent_change":124,"volume":2092,"transactions":9,"vwap":2091},"2020-01-08",15.24,709909,{"date":2094,"open":1951,"high":1988,"low":1951,"close":2045,"change":962,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2045},"2020-01-07",0.86,244113,{"date":2098,"open":2091,"high":2099,"low":2100,"close":1973,"change":2004,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1973},"2020-01-06",15.3,15.03,-1.12,183772,{"date":2104,"open":2003,"high":2099,"low":2025,"close":2057,"change":799,"percent_change":849,"volume":2105,"transactions":9,"vwap":2057},"2020-01-05",229528,{"date":2107,"open":1896,"high":2099,"low":1939,"close":2045,"change":20,"percent_change":20,"volume":2108,"transactions":9,"vwap":2045},"2020-01-03",208400,{"date":2110,"open":1896,"high":2099,"low":1939,"close":2045,"change":919,"percent_change":920,"volume":2111,"transactions":9,"vwap":2045},"2020-01-02",208408,{"date":2113,"open":2100,"high":2057,"low":1951,"close":1963,"change":1476,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1963},"2020-01-01",2.43,365508,{"date":2117,"open":2029,"high":2118,"low":2029,"close":1964,"change":20,"percent_change":20,"volume":2119,"transactions":9,"vwap":1964},"2019-12-31",15.04,422200,{"date":2121,"open":2029,"high":2118,"low":2029,"close":1964,"change":242,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1964},"2019-12-30",0.68,422197,{"date":2125,"open":1891,"high":1902,"low":2126,"close":1910,"change":109,"percent_change":1944,"volume":2127,"transactions":9,"vwap":1910},"2019-12-29",14.66,255521,{"date":2129,"open":1921,"high":1974,"low":1916,"close":2029,"change":20,"percent_change":20,"volume":2130,"transactions":9,"vwap":2029},"2019-12-27",485700,{"date":2132,"open":1921,"high":1974,"low":1916,"close":2029,"change":1305,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2029},"2019-12-26",-0.34,485740,{"date":2136,"open":1895,"high":2025,"low":2126,"close":1921,"change":1160,"percent_change":1928,"volume":2137,"transactions":9,"vwap":1921},"2019-12-25",461157,{"date":2139,"open":1902,"high":1951,"low":1902,"close":1925,"change":20,"percent_change":20,"volume":2140,"transactions":9,"vwap":1925},"2019-12-24",165300,{"date":2142,"open":1902,"high":1951,"low":1902,"close":1925,"change":20,"percent_change":20,"volume":2143,"transactions":9,"vwap":1925},"2019-12-23",165264,{"date":2145,"open":1902,"high":2021,"low":1865,"close":1925,"change":552,"percent_change":542,"volume":2146,"transactions":9,"vwap":1925},"2019-12-22",886900,{"date":2148,"open":2003,"high":1978,"low":1902,"close":1974,"change":20,"percent_change":20,"volume":2149,"transactions":9,"vwap":1974},"2019-12-20",676200,{"date":2151,"open":2003,"high":1978,"low":1902,"close":1974,"change":920,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1974},"2019-12-19",-0.86,676221,{"date":2155,"open":2156,"high":2157,"low":2156,"close":1993,"change":919,"percent_change":920,"volume":2158,"transactions":9,"vwap":1993},"2019-12-18",14.63,15.11,417413,{"date":2160,"open":2118,"high":1987,"low":1939,"close":1968,"change":109,"percent_change":1944,"volume":2161,"transactions":9,"vwap":1968},"2019-12-17",269130,{"date":2163,"open":2003,"high":1989,"low":1951,"close":2003,"change":303,"percent_change":456,"volume":2164,"transactions":9,"vwap":2003},"2019-12-16",199225,{"date":2166,"open":1963,"high":1969,"low":1993,"close":1993,"change":1160,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1993},"2019-12-15",-0.72,328473,{"date":2170,"open":1969,"high":1988,"low":1973,"close":2045,"change":20,"percent_change":20,"volume":2171,"transactions":9,"vwap":2045},"2019-12-13",372100,{"date":2173,"open":1969,"high":1988,"low":1973,"close":2045,"change":20,"percent_change":20,"volume":2174,"transactions":9,"vwap":2045},"2019-12-12",372120,{"date":2176,"open":1987,"high":2051,"low":1890,"close":2045,"change":541,"percent_change":679,"volume":2177,"transactions":9,"vwap":2045},"2019-12-11",252752,{"date":2179,"open":1973,"high":2180,"low":2118,"close":1988,"change":849,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1988},"2019-12-10",15.33,1.73,328672,{"date":2184,"open":1902,"high":2118,"low":1910,"close":2017,"change":1994,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2017},"2019-12-09",1.08,323988,{"date":2188,"open":1964,"high":1895,"low":1964,"close":1883,"change":1400,"percent_change":86,"volume":2189,"transactions":9,"vwap":1883},"2019-12-08",373720,{"date":2191,"open":1940,"high":1902,"low":2156,"close":1885,"change":20,"percent_change":20,"volume":2192,"transactions":9,"vwap":1885},"2019-12-06",246200,{"date":2194,"open":1940,"high":1902,"low":2156,"close":1885,"change":1160,"percent_change":1928,"volume":2195,"transactions":9,"vwap":1885},"2019-12-05",246174,{"date":2197,"open":2198,"high":1886,"low":2198,"close":1959,"change":1461,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1959},"2019-12-04",14.55,1.86,267230,{"date":2202,"open":1885,"high":1885,"low":2198,"close":2198,"change":352,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2198},"2019-12-03",-1.09,254005,{"date":2206,"open":1877,"high":1940,"low":1863,"close":1885,"change":109,"percent_change":1944,"volume":2207,"transactions":9,"vwap":1885},"2019-12-02",614778,{"date":2209,"open":1883,"high":2025,"low":2210,"close":1891,"change":1185,"percent_change":893,"volume":2211,"transactions":9,"vwap":1891},"2019-12-01",14.58,656098,{"date":2213,"open":2214,"high":1902,"low":1384,"close":1883,"change":20,"percent_change":20,"volume":2215,"transactions":9,"vwap":1883},"2019-11-29",14.45,608500,{"date":2217,"open":2214,"high":1902,"low":1384,"close":1883,"change":20,"percent_change":20,"volume":2218,"transactions":9,"vwap":1883},"2019-11-28",608512,{"date":178,"open":1939,"high":2003,"low":2009,"close":1883,"change":1185,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1883},-0.93,329000]