[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CTAA":3,"homepage-market-summary":28,"stock-historical-CTAA":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CTAA","2026-09-21",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"ClearThink 1 Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","ClearThink 1 Acquisition Corp is a blank check company formed for the purpose of effecting a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","Boca Raton, FL",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.95,9.97,9.96,-0.01,-0.1,391,7,9.9593,10,9.82,42227.192307692305,72.2,3671,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":39},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"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",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":18,"price":111,"is_up":13},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},26.07,23792,8684158,-59.72,"2020-03-08",[180,181,186,194,202,208,214,219,224,230,237,241,247,253,260,265,267,270,272,275,278,281,283,285,287,291,293,296,298,301,303,308,312,316,319,321,324,326,328,331,335,337,339,341,343,345,347,349,351,353,355,357,359,361,363,366,369,371,373,375,377,379,383,386,389,391,393,396,399,402,405,409,412,415,419,423,427,432,437,444,447,450,453,457,461,464,468,473,476,482,490,495,497,505,514,519,523,529,533,538,542,548,555,560,564,567,571,574,578,581,586,591,594,599,603,606,611,615,620,624,627,630,636,642,645,648,652,657,662,666,670,673,677,680,683,686,690,693,698,703,706,710,713,717,722,726,730,735,738,741,744,747,753,760,764,767,772,775,781,786,789,793,796,801,804,808,811,816,822,829,835,842,845,850,853,857,860,863,868,873,876,880,885,888,894,897,903,906,911,914,919,922,927,932,937,940,944,948,953,958,961,966,971,976,982,985,990,997,1001,1005,1011,1017,1023,1029,1032,1036,1042,1045,1049,1053,1056,1059,1062,1065,1068,1071,1074,1079,1085,1088,1091,1095,1098,1103,1110,1115,1118,1121,1124,1129,1132,1137,1141,1145,1148,1153,1160,1163,1166,1170,1173,1176,1180,1184,1187,1190,1193,1196,1200,1204,1208,1212,1216,1222,1227,1231,1236,1240,1245,1252,1258,1265,1271,1274,1280,1285,1289,1294,1298,1302,1305,1310,1315,1322,1327,1332,1339,1342,1345,1348,1351,1355,1359,1363,1366,1369,1373,1377,1380,1384,1387,1391,1394,1400,1406,1411,1418,1425,1432,1438,1444,1450,1455,1462,1467,1475,1483,1490,1496,1504,1510,1516,1524,1530,1536,1541,1545,1549,1556,1565,1570,1575,1580,1587,1595,1600,1604,1609,1613,1621,1629,1637,1646,1651,1658,1666,1673,1682,1687,1692,1700,1707,1715,1722,1729,1734,1742,1751,1758,1766,1773,1777,1785,1790,1793],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":17},"2026-09-17",0,100059,32,{"date":187,"open":17,"high":188,"low":17,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-16",9.99,0.01,0.1,200026,26,9.9615,{"date":195,"open":196,"high":15,"low":196,"close":15,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-01",9.92,-0.04,-0.4,485,24,9.9379,{"date":203,"open":196,"high":188,"low":204,"close":188,"change":18,"percent_change":19,"volume":205,"transactions":206,"vwap":207},"2026-08-31",9.91,419,17,9.953,{"date":209,"open":188,"high":23,"low":188,"close":23,"change":210,"percent_change":125,"volume":211,"transactions":212,"vwap":213},"2026-08-27",0.04,8327,46,9.9908,{"date":215,"open":17,"high":17,"low":17,"close":17,"change":189,"percent_change":190,"volume":216,"transactions":217,"vwap":218},"2026-08-25",1258,16,9.9843,{"date":220,"open":15,"high":15,"low":15,"close":15,"change":210,"percent_change":125,"volume":221,"transactions":222,"vwap":223},"2026-08-19",213,11,9.9485,{"date":225,"open":204,"high":226,"low":204,"close":204,"change":18,"percent_change":19,"volume":227,"transactions":228,"vwap":229},"2026-08-05",9.94,2031,14,9.926,{"date":231,"open":196,"high":196,"low":196,"close":196,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-07-31",-0.02,-0.2,134,8,9.9228,{"date":238,"open":226,"high":226,"low":226,"close":226,"change":183,"percent_change":183,"volume":239,"transactions":240,"vwap":226},"2026-07-30",50219,15,{"date":242,"open":226,"high":226,"low":226,"close":226,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":226},"2026-07-29",0.02,0.2,200010,6,{"date":248,"open":196,"high":196,"low":196,"close":196,"change":249,"percent_change":250,"volume":251,"transactions":235,"vwap":252},"2026-07-23",-0.08,-0.8,207,9.9263,{"date":254,"open":23,"high":23,"low":23,"close":23,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-07-21",0.09,0.91,2442,18,9.998,{"date":261,"open":262,"high":262,"low":263,"close":204,"change":18,"percent_change":19,"volume":264,"transactions":9,"vwap":204},"2026-07-17",9.98,9.9,1900,{"date":266,"open":196,"high":196,"low":196,"close":196,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":196},"2026-07-16",{"date":268,"open":196,"high":196,"low":196,"close":196,"change":189,"percent_change":190,"volume":269,"transactions":9,"vwap":196},"2026-07-15",2000,{"date":271,"open":204,"high":204,"low":204,"close":204,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":204},"2026-07-14",{"date":273,"open":204,"high":204,"low":204,"close":204,"change":189,"percent_change":190,"volume":274,"transactions":9,"vwap":204},"2026-07-13",10000,{"date":276,"open":204,"high":204,"low":263,"close":263,"change":183,"percent_change":183,"volume":277,"transactions":9,"vwap":263},"2026-07-10",500,{"date":279,"open":204,"high":196,"low":263,"close":263,"change":249,"percent_change":250,"volume":280,"transactions":9,"vwap":263},"2026-07-09",85200,{"date":282,"open":262,"high":262,"low":262,"close":262,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":262},"2026-07-08",{"date":284,"open":262,"high":262,"low":262,"close":262,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":262},"2026-07-07",{"date":286,"open":262,"high":262,"low":262,"close":262,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":262},"2026-07-06",{"date":288,"open":262,"high":188,"low":262,"close":262,"change":289,"percent_change":290,"volume":277,"transactions":9,"vwap":262},"2026-07-02",0.07,0.71,{"date":292,"open":204,"high":204,"low":204,"close":204,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":204},"2026-07-01",{"date":294,"open":204,"high":204,"low":204,"close":204,"change":189,"percent_change":190,"volume":295,"transactions":9,"vwap":204},"2026-06-30",11500,{"date":297,"open":263,"high":263,"low":263,"close":263,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":263},"2026-06-29",{"date":299,"open":263,"high":204,"low":263,"close":263,"change":183,"percent_change":183,"volume":300,"transactions":9,"vwap":263},"2026-06-26",5100,{"date":302,"open":263,"high":263,"low":263,"close":263,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":263},"2026-06-25",{"date":304,"open":204,"high":204,"low":263,"close":263,"change":305,"percent_change":306,"volume":307,"transactions":9,"vwap":263},"2026-06-24",-0.03,-0.3,26800,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":183,"percent_change":183,"volume":311,"transactions":9,"vwap":310},"2026-06-23",9.93,800,{"date":313,"open":314,"high":310,"low":314,"close":310,"change":243,"percent_change":244,"volume":315,"transactions":9,"vwap":310},"2026-06-22",9.88,17500,{"date":317,"open":204,"high":204,"low":204,"close":204,"change":18,"percent_change":19,"volume":318,"transactions":9,"vwap":204},"2026-06-18",200,{"date":320,"open":196,"high":196,"low":196,"close":196,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":196},"2026-06-17",{"date":322,"open":263,"high":196,"low":263,"close":196,"change":243,"percent_change":244,"volume":323,"transactions":9,"vwap":196},"2026-06-16",900,{"date":325,"open":263,"high":263,"low":263,"close":263,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":263},"2026-06-15",{"date":327,"open":263,"high":263,"low":263,"close":263,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":263},"2026-06-12",{"date":329,"open":263,"high":263,"low":263,"close":263,"change":243,"percent_change":244,"volume":330,"transactions":9,"vwap":263},"2026-06-11",400,{"date":332,"open":333,"high":263,"low":333,"close":314,"change":197,"percent_change":198,"volume":334,"transactions":9,"vwap":314},"2026-06-10",9.87,403900,{"date":336,"open":196,"high":196,"low":196,"close":196,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":196},"2026-06-09",{"date":338,"open":204,"high":196,"low":204,"close":196,"change":210,"percent_change":125,"volume":318,"transactions":9,"vwap":196},"2026-06-08",{"date":340,"open":314,"high":314,"low":314,"close":314,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":314},"2026-06-05",{"date":342,"open":314,"high":314,"low":314,"close":314,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":314},"2026-06-04",{"date":344,"open":314,"high":314,"low":314,"close":314,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":314},"2026-06-03",{"date":346,"open":314,"high":314,"low":314,"close":314,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":314},"2026-06-02",{"date":348,"open":314,"high":314,"low":314,"close":314,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":314},"2026-06-01",{"date":350,"open":314,"high":314,"low":314,"close":314,"change":189,"percent_change":190,"volume":274,"transactions":9,"vwap":314},"2026-05-29",{"date":352,"open":333,"high":333,"low":333,"close":333,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":333},"2026-05-28",{"date":354,"open":333,"high":333,"low":333,"close":333,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":333},"2026-05-27",{"date":356,"open":333,"high":333,"low":333,"close":333,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":333},"2026-05-26",{"date":358,"open":333,"high":333,"low":333,"close":333,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":333},"2026-05-22",{"date":360,"open":333,"high":333,"low":333,"close":333,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":333},"2026-05-21",{"date":362,"open":333,"high":333,"low":333,"close":333,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":333},"2026-05-20",{"date":364,"open":333,"high":333,"low":333,"close":333,"change":189,"percent_change":190,"volume":365,"transactions":9,"vwap":333},"2026-05-19",3000,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":368},"2026-05-18",9.86,{"date":370,"open":368,"high":368,"low":368,"close":368,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":368},"2026-05-15",{"date":372,"open":368,"high":368,"low":368,"close":368,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":368},"2026-05-14",{"date":374,"open":368,"high":368,"low":368,"close":368,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":368},"2026-05-13",{"date":376,"open":368,"high":368,"low":368,"close":368,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":368},"2026-05-12",{"date":378,"open":368,"high":368,"low":368,"close":368,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":368},"2026-05-11",{"date":380,"open":381,"high":368,"low":381,"close":368,"change":183,"percent_change":183,"volume":382,"transactions":9,"vwap":368},"2026-05-08",9.85,117600,{"date":384,"open":368,"high":368,"low":381,"close":368,"change":189,"percent_change":190,"volume":385,"transactions":9,"vwap":368},"2026-05-07",35900,{"date":387,"open":368,"high":368,"low":381,"close":381,"change":183,"percent_change":183,"volume":388,"transactions":9,"vwap":381},"2026-05-06",38300,{"date":390,"open":381,"high":381,"low":381,"close":381,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":381},"2026-05-05",{"date":392,"open":381,"high":381,"low":381,"close":381,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":381},"2026-05-04",{"date":394,"open":381,"high":381,"low":381,"close":381,"change":183,"percent_change":183,"volume":395,"transactions":9,"vwap":381},"2026-05-01",11200,{"date":397,"open":381,"high":368,"low":381,"close":381,"change":18,"percent_change":19,"volume":398,"transactions":9,"vwap":381},"2026-04-30",8300,{"date":400,"open":368,"high":368,"low":368,"close":368,"change":183,"percent_change":183,"volume":401,"transactions":9,"vwap":368},"2026-04-29",9200,{"date":403,"open":368,"high":368,"low":381,"close":368,"change":189,"percent_change":190,"volume":404,"transactions":9,"vwap":368},"2026-04-28",600,{"date":406,"open":407,"high":368,"low":407,"close":381,"change":183,"percent_change":183,"volume":408,"transactions":9,"vwap":381},"2026-04-27",9.84,18000,{"date":410,"open":381,"high":368,"low":407,"close":381,"change":183,"percent_change":183,"volume":411,"transactions":9,"vwap":381},"2026-04-24",108400,{"date":413,"open":381,"high":333,"low":407,"close":381,"change":189,"percent_change":190,"volume":414,"transactions":9,"vwap":381},"2026-04-23",1096800,{"date":416,"open":368,"high":368,"low":417,"close":407,"change":232,"percent_change":233,"volume":418,"transactions":9,"vwap":407},"2026-04-22",9.83,524400,{"date":420,"open":421,"high":421,"low":368,"close":368,"change":18,"percent_change":19,"volume":422,"transactions":9,"vwap":368},"2026-04-21",9.89,8000,{"date":424,"open":407,"high":314,"low":407,"close":333,"change":210,"percent_change":425,"volume":426,"transactions":9,"vwap":333},"2026-04-20",0.41,98200,{"date":428,"open":417,"high":381,"low":417,"close":417,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":417},"2026-04-17",-0.06,-0.61,58500,{"date":433,"open":24,"high":263,"low":24,"close":421,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":421},"2026-04-16",-15.17,-60.53,13700,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":183,"percent_change":183,"volume":443,"transactions":9,"vwap":442},"2021-02-12",25.055,25.07,25.049999,25.059999,14700,{"date":445,"open":439,"high":440,"low":441,"close":442,"change":183,"percent_change":183,"volume":446,"transactions":9,"vwap":442},"2021-02-11",14687,{"date":448,"open":441,"high":442,"low":441,"close":442,"change":183,"percent_change":183,"volume":449,"transactions":9,"vwap":442},"2021-02-10",20509,{"date":451,"open":441,"high":442,"low":441,"close":442,"change":18,"percent_change":197,"volume":452,"transactions":9,"vwap":442},"2021-02-09",19237,{"date":454,"open":441,"high":440,"low":441,"close":440,"change":243,"percent_change":455,"volume":456,"transactions":9,"vwap":440},"2021-02-08",0.08,14841,{"date":458,"open":442,"high":459,"low":441,"close":441,"change":183,"percent_change":183,"volume":460,"transactions":9,"vwap":441},"2021-02-07",25.08,53415,{"date":462,"open":441,"high":459,"low":441,"close":441,"change":183,"percent_change":183,"volume":463,"transactions":9,"vwap":441},"2021-02-05",26000,{"date":465,"open":441,"high":459,"low":441,"close":441,"change":305,"percent_change":466,"volume":467,"transactions":9,"vwap":441},"2021-02-04",-0.12,26035,{"date":469,"open":441,"high":459,"low":441,"close":459,"change":470,"percent_change":471,"volume":472,"transactions":9,"vwap":459},"2021-02-03",0.03,0.12,10516,{"date":474,"open":441,"high":459,"low":441,"close":441,"change":18,"percent_change":197,"volume":475,"transactions":9,"vwap":441},"2021-02-02",57776,{"date":477,"open":478,"high":478,"low":441,"close":442,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":442},"2021-02-01",25.09,-0.26,-1.03,98600,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":210,"percent_change":488,"volume":489,"transactions":9,"vwap":487},"2021-01-31",25.29,25.34,25.28,25.32,0.16,22391,{"date":491,"open":492,"high":484,"low":493,"close":486,"change":183,"percent_change":183,"volume":494,"transactions":9,"vwap":486},"2021-01-29",25.25,25.23,17815,{"date":496,"open":492,"high":484,"low":493,"close":486,"change":470,"percent_change":471,"volume":494,"transactions":9,"vwap":486},"2021-01-28",{"date":498,"open":499,"high":500,"low":501,"close":492,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":492},"2021-01-27",25.22,25.27,25.2,-0.29,-1.14,26278,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":510},"2021-01-26",25.65,25.68,25.51,25.54,-0.11,-0.43,30864,{"date":515,"open":516,"high":508,"low":517,"close":507,"change":470,"percent_change":471,"volume":518,"transactions":9,"vwap":507},"2021-01-25",25.62,25.59,14467,{"date":520,"open":517,"high":516,"low":521,"close":516,"change":210,"percent_change":488,"volume":522,"transactions":9,"vwap":516},"2021-01-24",25.55,21625,{"date":524,"open":525,"high":526,"low":521,"close":527,"change":183,"percent_change":183,"volume":528,"transactions":9,"vwap":527},"2021-01-22",25.57,25.6,25.58,10200,{"date":530,"open":525,"high":526,"low":521,"close":527,"change":531,"percent_change":244,"volume":532,"transactions":9,"vwap":527},"2021-01-21",0.05,10171,{"date":534,"open":535,"high":510,"low":536,"close":535,"change":183,"percent_change":183,"volume":537,"transactions":9,"vwap":535},"2021-01-20",25.53,25.485,18362,{"date":539,"open":535,"high":510,"low":540,"close":535,"change":210,"percent_change":488,"volume":541,"transactions":9,"vwap":535},"2021-01-19",25.46,14435,{"date":543,"open":544,"high":535,"low":540,"close":545,"change":289,"percent_change":546,"volume":547,"transactions":9,"vwap":545},"2021-01-18",25.48,25.49,0.28,14669,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":183,"percent_change":183,"volume":554,"transactions":9,"vwap":553},"2021-01-15",25.44,25.4775,25.41,25.42,3906,{"date":556,"open":550,"high":545,"low":552,"close":553,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":553},"2021-01-14",-0.07,-0.27,19706,{"date":561,"open":553,"high":510,"low":562,"close":545,"change":531,"percent_change":244,"volume":563,"transactions":9,"vwap":545},"2021-01-13",25.4,20045,{"date":565,"open":550,"high":550,"low":553,"close":550,"change":470,"percent_change":471,"volume":566,"transactions":9,"vwap":550},"2021-01-12",11823,{"date":568,"open":544,"high":544,"low":569,"close":552,"change":305,"percent_change":466,"volume":570,"transactions":9,"vwap":552},"2021-01-11",25.39,7781,{"date":572,"open":562,"high":550,"low":569,"close":550,"change":189,"percent_change":210,"volume":573,"transactions":9,"vwap":550},"2021-01-10",7933,{"date":575,"open":576,"high":550,"low":552,"close":576,"change":183,"percent_change":183,"volume":577,"transactions":9,"vwap":576},"2021-01-08",25.43,6000,{"date":579,"open":576,"high":550,"low":552,"close":576,"change":243,"percent_change":455,"volume":580,"transactions":9,"vwap":576},"2021-01-07",5956,{"date":582,"open":583,"high":584,"low":583,"close":552,"change":470,"percent_change":471,"volume":585,"transactions":9,"vwap":552},"2021-01-06",25.38,25.5,22392,{"date":587,"open":553,"high":553,"low":588,"close":583,"change":197,"percent_change":589,"volume":590,"transactions":9,"vwap":583},"2021-01-05",25.36,-0.16,24807,{"date":592,"open":562,"high":553,"low":583,"close":553,"change":531,"percent_change":244,"volume":593,"transactions":9,"vwap":553},"2021-01-04",21654,{"date":595,"open":552,"high":596,"low":588,"close":597,"change":183,"percent_change":183,"volume":598,"transactions":9,"vwap":597},"2021-01-03",25.45,25.37,27725,{"date":600,"open":562,"high":550,"low":601,"close":597,"change":183,"percent_change":183,"volume":602,"transactions":9,"vwap":597},"2020-12-31",25.33,339500,{"date":604,"open":562,"high":576,"low":588,"close":597,"change":243,"percent_change":455,"volume":605,"transactions":9,"vwap":597},"2020-12-30",339510,{"date":607,"open":550,"high":544,"low":608,"close":608,"change":19,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2020-12-29",25.35,-0.39,50995,{"date":612,"open":535,"high":510,"low":552,"close":596,"change":613,"percent_change":233,"volume":614,"transactions":9,"vwap":596},"2020-12-28",-0.05,17198,{"date":616,"open":617,"high":584,"low":618,"close":584,"change":243,"percent_change":455,"volume":619,"transactions":9,"vwap":584},"2020-12-27",25.4771,25.47,10821,{"date":621,"open":576,"high":622,"low":576,"close":544,"change":183,"percent_change":183,"volume":623,"transactions":9,"vwap":544},"2020-12-24",25.4807,381,{"date":625,"open":576,"high":545,"low":576,"close":544,"change":531,"percent_change":244,"volume":626,"transactions":9,"vwap":544},"2020-12-23",3018,{"date":628,"open":584,"high":521,"low":552,"close":576,"change":183,"percent_change":183,"volume":629,"transactions":9,"vwap":576},"2020-12-22",18890,{"date":631,"open":632,"high":632,"low":562,"close":576,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":576},"2020-12-21",25.61,-0.18,-0.7,16765,{"date":637,"open":638,"high":507,"low":639,"close":632,"change":455,"percent_change":640,"volume":641,"transactions":9,"vwap":632},"2020-12-20",25.56,25.5414,0.31,15060,{"date":643,"open":644,"high":510,"low":644,"close":535,"change":232,"percent_change":249,"volume":183,"transactions":9,"vwap":535},"2020-12-18",25.52,{"date":646,"open":638,"high":638,"low":644,"close":521,"change":243,"percent_change":455,"volume":647,"transactions":9,"vwap":521},"2020-12-17",4665,{"date":649,"open":535,"high":650,"low":584,"close":535,"change":183,"percent_change":183,"volume":651,"transactions":9,"vwap":535},"2020-12-16",25.572,15701,{"date":653,"open":507,"high":507,"low":584,"close":535,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":535},"2020-12-15",-0.21,-0.82,31039,{"date":658,"open":545,"high":659,"low":545,"close":659,"change":120,"percent_change":660,"volume":661,"transactions":9,"vwap":659},"2020-12-14",25.74,0.98,27415,{"date":663,"open":618,"high":535,"low":618,"close":545,"change":106,"percent_change":664,"volume":665,"transactions":9,"vwap":545},"2020-12-13",0.24,4656,{"date":667,"open":668,"high":668,"low":552,"close":576,"change":183,"percent_change":183,"volume":669,"transactions":9,"vwap":576},"2020-12-11",25.505,3752,{"date":671,"open":644,"high":644,"low":552,"close":576,"change":557,"percent_change":558,"volume":672,"transactions":9,"vwap":576},"2020-12-10",20910,{"date":674,"open":675,"high":535,"low":544,"close":584,"change":189,"percent_change":210,"volume":676,"transactions":9,"vwap":584},"2020-12-09",25.514,11831,{"date":678,"open":618,"high":584,"low":618,"close":545,"change":18,"percent_change":197,"volume":679,"transactions":9,"vwap":545},"2020-12-08",5903,{"date":681,"open":638,"high":638,"low":544,"close":584,"change":243,"percent_change":455,"volume":682,"transactions":9,"vwap":584},"2020-12-07",9043,{"date":684,"open":644,"high":644,"low":596,"close":544,"change":232,"percent_change":249,"volume":685,"transactions":9,"vwap":544},"2020-12-06",8051,{"date":687,"open":535,"high":688,"low":540,"close":584,"change":183,"percent_change":183,"volume":689,"transactions":9,"vwap":584},"2020-12-04",25.5399,6978,{"date":691,"open":544,"high":584,"low":544,"close":584,"change":183,"percent_change":183,"volume":692,"transactions":9,"vwap":584},"2020-12-03",12504,{"date":694,"open":521,"high":695,"low":596,"close":584,"change":696,"percent_change":232,"volume":697,"transactions":9,"vwap":584},"2020-12-02",25.5599,-0.005,9942,{"date":699,"open":584,"high":535,"low":596,"close":668,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":668},"2020-12-01",0.045,0.18,13659,{"date":704,"open":638,"high":638,"low":540,"close":540,"change":197,"percent_change":589,"volume":705,"transactions":9,"vwap":540},"2020-11-30",16410,{"date":707,"open":708,"high":708,"low":596,"close":584,"change":197,"percent_change":589,"volume":709,"transactions":9,"vwap":584},"2020-11-29",25.67,10287,{"date":711,"open":510,"high":521,"low":545,"close":510,"change":531,"percent_change":244,"volume":712,"transactions":9,"vwap":510},"2020-11-27",2706,{"date":714,"open":510,"high":521,"low":540,"close":545,"change":715,"percent_change":210,"volume":716,"transactions":9,"vwap":545},"2020-11-26",0.0096,6689,{"date":718,"open":535,"high":535,"low":719,"close":720,"change":183,"percent_change":183,"volume":721,"transactions":9,"vwap":720},"2020-11-25",25.4602,25.4804,1449,{"date":723,"open":535,"high":535,"low":719,"close":720,"change":724,"percent_change":455,"volume":725,"transactions":9,"vwap":720},"2020-11-24",0.0204,10998,{"date":727,"open":584,"high":584,"low":540,"close":540,"change":728,"percent_change":589,"volume":729,"transactions":9,"vwap":540},"2020-11-23",-0.0399,21388,{"date":731,"open":584,"high":521,"low":576,"close":732,"change":733,"percent_change":197,"volume":734,"transactions":9,"vwap":732},"2020-11-22",25.4999,-0.0101,21740,{"date":736,"open":526,"high":526,"low":544,"close":509,"change":183,"percent_change":183,"volume":737,"transactions":9,"vwap":509},"2020-11-20",14600,{"date":739,"open":526,"high":526,"low":544,"close":509,"change":183,"percent_change":183,"volume":740,"transactions":9,"vwap":509},"2020-11-19",14610,{"date":742,"open":516,"high":516,"low":584,"close":509,"change":511,"percent_change":512,"volume":743,"transactions":9,"vwap":509},"2020-11-18",16180,{"date":745,"open":507,"high":507,"low":516,"close":516,"change":633,"percent_change":634,"volume":746,"transactions":9,"vwap":516},"2020-11-17",11575,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":18,"percent_change":197,"volume":752,"transactions":9,"vwap":751},"2020-11-16",25.71,25.81,25.8,8406,{"date":754,"open":708,"high":755,"low":756,"close":750,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":750},"2020-11-15",25.85,25.6452,0.15,0.58,14074,{"date":761,"open":762,"high":508,"low":507,"close":762,"change":210,"percent_change":488,"volume":763,"transactions":9,"vwap":762},"2020-11-13",25.66,300,{"date":765,"open":507,"high":762,"low":516,"close":516,"change":197,"percent_change":589,"volume":766,"transactions":9,"vwap":516},"2020-11-12",3313,{"date":768,"open":769,"high":770,"low":507,"close":762,"change":531,"percent_change":244,"volume":771,"transactions":9,"vwap":762},"2020-11-11",25.69,25.7,6207,{"date":773,"open":770,"high":770,"low":521,"close":632,"change":232,"percent_change":249,"volume":774,"transactions":9,"vwap":632},"2020-11-10",11469,{"date":776,"open":770,"high":770,"low":777,"close":778,"change":429,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2020-11-09",25.556,25.63,-0.23,10176,{"date":782,"open":751,"high":751,"low":783,"close":769,"change":106,"percent_change":784,"volume":785,"transactions":9,"vwap":769},"2020-11-08",25.523,0.23,26590,{"date":787,"open":788,"high":788,"low":778,"close":778,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":778},"2020-11-06",25.72,{"date":790,"open":788,"high":788,"low":778,"close":778,"change":249,"percent_change":791,"volume":792,"transactions":9,"vwap":778},"2020-11-05",-0.31,4832,{"date":794,"open":770,"high":749,"low":770,"close":749,"change":210,"percent_change":488,"volume":795,"transactions":9,"vwap":749},"2020-11-04",16022,{"date":797,"open":516,"high":769,"low":516,"close":708,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":708},"2020-11-03",0.22,0.86,6320,{"date":802,"open":778,"high":770,"low":596,"close":596,"change":197,"percent_change":589,"volume":803,"transactions":9,"vwap":596},"2020-11-02",10792,{"date":805,"open":545,"high":517,"low":806,"close":545,"change":183,"percent_change":183,"volume":807,"transactions":9,"vwap":545},"2020-11-01",25.3576,12835,{"date":809,"open":492,"high":545,"low":501,"close":545,"change":197,"percent_change":589,"volume":810,"transactions":9,"vwap":545},"2020-10-30",6004,{"date":812,"open":569,"high":535,"low":501,"close":535,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":535},"2020-10-29",0.27,1.07,23650,{"date":817,"open":576,"high":576,"low":492,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2020-10-28",25.26,-0.44,-1.71,9852,{"date":823,"open":824,"high":825,"low":770,"close":770,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":770},"2020-10-27",25.77,25.83,-0.09,-0.35,7115,{"date":830,"open":831,"high":825,"low":749,"close":832,"change":833,"percent_change":244,"volume":834,"transactions":9,"vwap":832},"2020-10-26",25.75,25.79,0.0518,22418,{"date":836,"open":824,"high":837,"low":838,"close":839,"change":840,"percent_change":589,"volume":841,"transactions":9,"vwap":839},"2020-10-25",25.78,25.64,25.7382,-0.0418,9282,{"date":843,"open":749,"high":837,"low":708,"close":837,"change":189,"percent_change":210,"volume":844,"transactions":9,"vwap":837},"2020-10-23",3965,{"date":846,"open":770,"high":837,"low":708,"close":824,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":824},"2020-10-22",0.13,0.51,10399,{"date":851,"open":526,"high":762,"low":525,"close":838,"change":255,"percent_change":150,"volume":852,"transactions":9,"vwap":838},"2020-10-21",9773,{"date":854,"open":507,"high":855,"low":521,"close":521,"change":19,"percent_change":609,"volume":856,"transactions":9,"vwap":521},"2020-10-20",25.6554,11700,{"date":858,"open":837,"high":837,"low":507,"close":507,"change":183,"percent_change":183,"volume":859,"transactions":9,"vwap":507},"2020-10-19",3188,{"date":861,"open":824,"high":824,"low":507,"close":507,"change":249,"percent_change":791,"volume":862,"transactions":9,"vwap":507},"2020-10-18",7397,{"date":864,"open":755,"high":865,"low":866,"close":866,"change":183,"percent_change":183,"volume":867,"transactions":9,"vwap":866},"2020-10-16",25.87,25.73,1873,{"date":869,"open":832,"high":832,"low":866,"close":866,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":866},"2020-10-15",-0.14,-0.54,4700,{"date":874,"open":837,"high":865,"low":837,"close":865,"change":232,"percent_change":249,"volume":875,"transactions":9,"vwap":865},"2020-10-14",13317,{"date":877,"open":865,"high":878,"low":866,"close":878,"change":249,"percent_change":791,"volume":879,"transactions":9,"vwap":878},"2020-10-13",25.89,10302,{"date":881,"open":192,"high":192,"low":882,"close":883,"change":305,"percent_change":466,"volume":884,"transactions":9,"vwap":883},"2020-10-12",25.9136,25.97,3140,{"date":886,"open":192,"high":192,"low":865,"close":192,"change":243,"percent_change":455,"volume":887,"transactions":9,"vwap":192},"2020-10-11",7379,{"date":889,"open":890,"high":192,"low":891,"close":892,"change":232,"percent_change":249,"volume":893,"transactions":9,"vwap":892},"2020-10-09",25.885,25.8502,25.98,728,{"date":895,"open":892,"high":192,"low":891,"close":192,"change":289,"percent_change":813,"volume":896,"transactions":9,"vwap":192},"2020-10-08",5069,{"date":898,"open":899,"high":900,"low":899,"close":901,"change":18,"percent_change":197,"volume":902,"transactions":9,"vwap":901},"2020-10-07",25.9,25.94,25.93,7036,{"date":904,"open":865,"high":900,"low":755,"close":900,"change":106,"percent_change":784,"volume":905,"transactions":9,"vwap":900},"2020-10-06",13287,{"date":907,"open":837,"high":878,"low":831,"close":908,"change":847,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2020-10-05",25.88,0.5,14544,{"date":912,"open":899,"high":899,"low":659,"close":831,"change":19,"percent_change":609,"volume":913,"transactions":9,"vwap":831},"2020-10-04",14065,{"date":915,"open":831,"high":916,"low":917,"close":755,"change":183,"percent_change":183,"volume":918,"transactions":9,"vwap":755},"2020-10-02",25.91,25.7133,1424,{"date":920,"open":659,"high":916,"low":917,"close":755,"change":289,"percent_change":813,"volume":921,"transactions":9,"vwap":755},"2020-10-01",25577,{"date":923,"open":527,"high":924,"low":527,"close":837,"change":664,"percent_change":925,"volume":926,"transactions":9,"vwap":837},"2020-09-30",25.82,0.94,9540,{"date":928,"open":508,"high":755,"low":510,"close":510,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":510},"2020-09-29",-0.22,-0.85,63983,{"date":933,"open":769,"high":934,"low":508,"close":935,"change":289,"percent_change":813,"volume":936,"transactions":9,"vwap":935},"2020-09-28",25.84,25.76,29604,{"date":938,"open":770,"high":770,"low":508,"close":769,"change":18,"percent_change":197,"volume":939,"transactions":9,"vwap":769},"2020-09-27",5186,{"date":941,"open":517,"high":942,"low":517,"close":770,"change":183,"percent_change":183,"volume":943,"transactions":9,"vwap":770},"2020-09-25",25.7638,1205,{"date":945,"open":517,"high":942,"low":517,"close":770,"change":946,"percent_change":157,"volume":947,"transactions":9,"vwap":770},"2020-09-24",0.19,11813,{"date":949,"open":535,"high":535,"low":509,"close":509,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":509},"2020-09-23",-0.15,-0.58,6352,{"date":954,"open":955,"high":824,"low":576,"close":762,"change":654,"percent_change":956,"volume":957,"transactions":9,"vwap":762},"2020-09-22",25.7698,-0.81,7459,{"date":959,"open":908,"high":908,"low":831,"close":865,"change":757,"percent_change":758,"volume":960,"transactions":9,"vwap":865},"2020-09-21",9204,{"date":962,"open":831,"high":963,"low":526,"close":788,"change":964,"percent_change":558,"volume":965,"transactions":9,"vwap":788},"2020-09-20",25.7703,-0.0693,5045,{"date":967,"open":908,"high":968,"low":824,"close":969,"change":183,"percent_change":183,"volume":970,"transactions":9,"vwap":969},"2020-09-18",25.8901,25.7893,4163,{"date":972,"open":908,"high":899,"low":824,"close":969,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":969},"2020-09-17",-0.1707,-0.66,3953,{"date":977,"open":978,"high":978,"low":750,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2020-09-16",25.96,0.11,0.43,15088,{"date":983,"open":755,"high":908,"low":825,"close":755,"change":470,"percent_change":471,"volume":984,"transactions":9,"vwap":755},"2020-09-15",14870,{"date":986,"open":866,"high":924,"low":866,"close":924,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":924},"2020-09-14",0.0544,0.21,10805,{"date":991,"open":832,"high":750,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2020-09-13",25.7501,25.7656,0.0356,0.14,7920,{"date":998,"open":824,"high":824,"low":999,"close":866,"change":183,"percent_change":183,"volume":1000,"transactions":9,"vwap":866},"2020-09-11",25.6802,4744,{"date":1002,"open":824,"high":824,"low":508,"close":866,"change":1003,"percent_change":502,"volume":1004,"transactions":9,"vwap":866},"2020-09-10",-0.075,4745,{"date":1006,"open":750,"high":924,"low":1007,"close":1008,"change":1009,"percent_change":255,"volume":1010,"transactions":9,"vwap":1008},"2020-09-09",25.7201,25.805,0.0221,4523,{"date":1012,"open":749,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":140,"volume":1016,"transactions":9,"vwap":1013},"2020-09-08",25.7829,25.705,0.0829,2773,{"date":1018,"open":1019,"high":1019,"low":770,"close":770,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":770},"2020-09-07",25.743,-0.0481,-0.19,3289,{"date":1024,"open":1025,"high":1008,"low":838,"close":1026,"change":1027,"percent_change":757,"volume":1028,"transactions":9,"vwap":1026},"2020-09-04",25.6745,25.7481,0.0381,7472,{"date":1030,"open":825,"high":825,"low":838,"close":749,"change":870,"percent_change":871,"volume":1031,"transactions":9,"vwap":749},"2020-09-03",23496,{"date":1033,"open":750,"high":755,"low":508,"close":755,"change":1034,"percent_change":979,"volume":1035,"transactions":9,"vwap":755},"2020-09-02",0.028,22598,{"date":1037,"open":750,"high":1038,"low":1039,"close":1038,"change":1040,"percent_change":511,"volume":1041,"transactions":9,"vwap":1038},"2020-09-01",25.822,25.7302,-0.028,11890,{"date":1043,"open":866,"high":755,"low":866,"close":755,"change":255,"percent_change":150,"volume":1044,"transactions":9,"vwap":755},"2020-08-31",16821,{"date":1046,"open":751,"high":751,"low":1047,"close":935,"change":305,"percent_change":466,"volume":1048,"transactions":9,"vwap":935},"2020-08-30",25.6665,8277,{"date":1050,"open":1051,"high":1051,"low":769,"close":832,"change":183,"percent_change":183,"volume":1052,"transactions":9,"vwap":832},"2020-08-28",25.8387,2077,{"date":1054,"open":934,"high":934,"low":769,"close":832,"change":613,"percent_change":1021,"volume":1055,"transactions":9,"vwap":832},"2020-08-27",8071,{"date":1057,"open":934,"high":865,"low":866,"close":934,"change":106,"percent_change":784,"volume":1058,"transactions":9,"vwap":934},"2020-08-26",8852,{"date":1060,"open":751,"high":825,"low":837,"close":837,"change":470,"percent_change":471,"volume":1061,"transactions":9,"vwap":837},"2020-08-25",13202,{"date":1063,"open":659,"high":825,"low":749,"close":831,"change":979,"percent_change":980,"volume":1064,"transactions":9,"vwap":831},"2020-08-24",6063,{"date":1066,"open":837,"high":750,"low":778,"close":838,"change":613,"percent_change":1021,"volume":1067,"transactions":9,"vwap":838},"2020-08-23",10632,{"date":1069,"open":1039,"high":837,"low":526,"close":769,"change":183,"percent_change":183,"volume":1070,"transactions":9,"vwap":769},"2020-08-21",32482,{"date":1072,"open":1039,"high":837,"low":526,"close":769,"change":232,"percent_change":249,"volume":1073,"transactions":9,"vwap":769},"2020-08-20",26464,{"date":1075,"open":831,"high":832,"low":770,"close":749,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":749},"2020-08-19",-0.061,-0.24,11649,{"date":1080,"open":865,"high":865,"low":770,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2020-08-18",25.771,-0.109,-0.42,14458,{"date":1086,"open":924,"high":908,"low":924,"close":908,"change":847,"percent_change":909,"volume":1087,"transactions":9,"vwap":908},"2020-08-17",16657,{"date":1089,"open":751,"high":751,"low":866,"close":831,"change":197,"percent_change":589,"volume":1090,"transactions":9,"vwap":831},"2020-08-16",4009,{"date":1092,"open":1093,"high":832,"low":838,"close":832,"change":183,"percent_change":183,"volume":1094,"transactions":9,"vwap":832},"2020-08-14",25.695,9995,{"date":1096,"open":832,"high":832,"low":838,"close":832,"change":189,"percent_change":210,"volume":1097,"transactions":9,"vwap":832},"2020-08-13",19022,{"date":1099,"open":825,"high":825,"low":1100,"close":837,"change":1101,"percent_change":429,"volume":1102,"transactions":9,"vwap":837},"2020-08-12",25.7244,-0.015,11448,{"date":1104,"open":824,"high":1105,"low":824,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2020-08-11",25.865,25.795,0.0949,0.37,4461,{"date":1111,"open":935,"high":837,"low":770,"close":1112,"change":1113,"percent_change":558,"volume":1114,"transactions":9,"vwap":1112},"2020-08-10",25.7001,-0.0699,3950,{"date":1116,"open":831,"high":824,"low":507,"close":824,"change":210,"percent_change":488,"volume":1117,"transactions":9,"vwap":824},"2020-08-09",12862,{"date":1119,"open":632,"high":751,"low":632,"close":866,"change":183,"percent_change":183,"volume":1120,"transactions":9,"vwap":866},"2020-08-07",5236,{"date":1122,"open":831,"high":751,"low":632,"close":866,"change":232,"percent_change":249,"volume":1123,"transactions":9,"vwap":866},"2020-08-06",29624,{"date":1125,"open":762,"high":837,"low":1126,"close":831,"change":701,"percent_change":1127,"volume":1128,"transactions":9,"vwap":831},"2020-08-05",25.6376,0.7,22429,{"date":1130,"open":507,"high":837,"low":525,"close":525,"change":511,"percent_change":512,"volume":1131,"transactions":9,"vwap":525},"2020-08-04",32251,{"date":1133,"open":584,"high":508,"low":584,"close":508,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":508},"2020-08-03",0.085,0.33,48715,{"date":1138,"open":708,"high":708,"low":544,"close":1139,"change":1140,"percent_change":798,"volume":559,"transactions":9,"vwap":1139},"2020-08-02",25.595,0.055,{"date":1142,"open":1143,"high":708,"low":618,"close":510,"change":429,"percent_change":779,"volume":1144,"transactions":9,"vwap":510},"2020-07-31",25.6202,3164,{"date":1146,"open":507,"high":708,"low":618,"close":526,"change":18,"percent_change":197,"volume":1147,"transactions":9,"vwap":526},"2020-07-30",12518,{"date":1149,"open":535,"high":632,"low":535,"close":632,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":632},"2020-07-29",-0.2909,-1.12,7401,{"date":1154,"open":751,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":183,"volume":1159,"transactions":9,"vwap":1157},"2020-07-28",25.95,25.7724,25.9009,0.0009,37262,{"date":1161,"open":899,"high":899,"low":755,"close":899,"change":243,"percent_change":455,"volume":1162,"transactions":9,"vwap":899},"2020-07-27",16370,{"date":1164,"open":892,"high":892,"low":908,"close":908,"change":249,"percent_change":791,"volume":1165,"transactions":9,"vwap":908},"2020-07-26",10841,{"date":1167,"open":1168,"high":192,"low":908,"close":978,"change":183,"percent_change":183,"volume":1169,"transactions":9,"vwap":978},"2020-07-24",25.8865,5574,{"date":1171,"open":192,"high":192,"low":908,"close":978,"change":197,"percent_change":950,"volume":1172,"transactions":9,"vwap":978},"2020-07-23",5139,{"date":1174,"open":192,"high":192,"low":892,"close":192,"change":189,"percent_change":210,"volume":1175,"transactions":9,"vwap":192},"2020-07-22",5111,{"date":1177,"open":1155,"high":1178,"low":1155,"close":1178,"change":189,"percent_change":210,"volume":1179,"transactions":9,"vwap":1178},"2020-07-21",25.99,6941,{"date":1181,"open":192,"high":174,"low":899,"close":892,"change":190,"percent_change":1182,"volume":1183,"transactions":9,"vwap":892},"2020-07-20",0.39,10851,{"date":1185,"open":892,"high":892,"low":924,"close":908,"change":557,"percent_change":558,"volume":1186,"transactions":9,"vwap":908},"2020-07-19",5144,{"date":1188,"open":901,"high":978,"low":770,"close":1155,"change":183,"percent_change":183,"volume":1189,"transactions":9,"vwap":1155},"2020-07-17",5873,{"date":1191,"open":901,"high":883,"low":770,"close":1155,"change":244,"percent_change":130,"volume":1192,"transactions":9,"vwap":1155},"2020-07-16",17825,{"date":1194,"open":708,"high":751,"low":708,"close":831,"change":18,"percent_change":197,"volume":1195,"transactions":9,"vwap":831},"2020-07-15",10412,{"date":1197,"open":509,"high":1198,"low":509,"close":935,"change":120,"percent_change":660,"volume":1199,"transactions":9,"vwap":935},"2020-07-14",25.838,4489,{"date":1201,"open":525,"high":1047,"low":509,"close":509,"change":791,"percent_change":1202,"volume":1203,"transactions":9,"vwap":509},"2020-07-13",-1.2,7573,{"date":1205,"open":770,"high":899,"low":838,"close":924,"change":471,"percent_change":1206,"volume":1207,"transactions":9,"vwap":924},"2020-07-12",0.47,17374,{"date":1209,"open":769,"high":770,"low":1210,"close":770,"change":183,"percent_change":183,"volume":1211,"transactions":9,"vwap":770},"2020-07-10",25.6175,4790,{"date":1213,"open":769,"high":770,"low":1210,"close":770,"change":1214,"percent_change":1215,"volume":1211,"transactions":9,"vwap":770},"2020-07-09",0.0747,0.29,{"date":1217,"open":824,"high":824,"low":632,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2020-07-08",25.6253,-0.3247,-1.25,11107,{"date":1223,"open":544,"high":1155,"low":576,"close":1155,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1155},"2020-07-07",0.46,1.8,15843,{"date":1228,"open":484,"high":638,"low":493,"close":545,"change":946,"percent_change":1229,"volume":1230,"transactions":9,"vwap":545},"2020-07-06",0.75,13910,{"date":1232,"open":608,"high":608,"low":1233,"close":1234,"change":183,"percent_change":183,"volume":1235,"transactions":9,"vwap":1234},"2020-07-05",25.17,25.3,18599,{"date":1237,"open":484,"high":552,"low":1238,"close":1234,"change":183,"percent_change":183,"volume":1239,"transactions":9,"vwap":1234},"2020-07-02",25.1822,4958,{"date":1241,"open":1242,"high":552,"low":1242,"close":1234,"change":988,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1234},"2020-07-01",25.1323,0.84,4828,{"date":1246,"open":1247,"high":1248,"low":1249,"close":478,"change":758,"percent_change":1250,"volume":1251,"transactions":9,"vwap":478},"2020-06-30",24.84,25.1,24.58,2.37,74383,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":233,"percent_change":956,"volume":1257,"transactions":9,"vwap":1256},"2020-06-29",24.9,24.97,24.51,89156,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1077,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2020-06-28",24.6,24.72,24.71,-0.96,23277,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":183,"percent_change":183,"volume":1270,"transactions":9,"vwap":1269},"2020-06-26",25.11,24.74,24.95,16006,{"date":1272,"open":1267,"high":1267,"low":1268,"close":1269,"change":249,"percent_change":1273,"volume":1270,"transactions":9,"vwap":1269},"2020-06-25",-0.32,{"date":1275,"open":65,"high":1276,"low":1277,"close":1278,"change":470,"percent_change":471,"volume":1279,"transactions":9,"vwap":1278},"2020-06-24",25.14,24.93,25.030001,35341,{"date":1281,"open":441,"high":459,"low":1282,"close":65,"change":589,"percent_change":1283,"volume":1284,"transactions":9,"vwap":65},"2020-06-23",24.8,-0.64,15755,{"date":1286,"open":1248,"high":1287,"low":1248,"close":1287,"change":106,"percent_change":664,"volume":1288,"transactions":9,"vwap":1287},"2020-06-22",25.16,22288,{"date":1290,"open":1291,"high":1291,"low":441,"close":1248,"change":929,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1248},"2020-06-21",25.31,-0.87,8052,{"date":1295,"open":644,"high":510,"low":1296,"close":487,"change":183,"percent_change":183,"volume":1297,"transactions":9,"vwap":487},"2020-06-19",25.253,3700,{"date":1299,"open":644,"high":510,"low":1300,"close":487,"change":305,"percent_change":466,"volume":1301,"transactions":9,"vwap":487},"2020-06-18",25.2533,3697,{"date":1303,"open":492,"high":608,"low":492,"close":608,"change":455,"percent_change":140,"volume":1304,"transactions":9,"vwap":608},"2020-06-17",8511,{"date":1306,"open":441,"high":1291,"low":1307,"close":500,"change":471,"percent_change":1308,"volume":1309,"transactions":9,"vwap":500},"2020-06-16",25.01,0.48,7959,{"date":1311,"open":1267,"high":1312,"low":478,"close":1312,"change":848,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2020-06-15",25.15,2.07,6886,{"date":1316,"open":1317,"high":1268,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2020-06-14",24.62,24.64,0.34,1.4,14317,{"date":1323,"open":1267,"high":1324,"low":1325,"close":1325,"change":183,"percent_change":183,"volume":1326,"transactions":9,"vwap":1325},"2020-06-12",25.2001,24.3,2660,{"date":1328,"open":440,"high":562,"low":1325,"close":1325,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1325},"2020-06-11",-0.68,-2.72,23418,{"date":1333,"open":65,"high":608,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2020-06-10",24.94,24.98,-0.71,-2.76,10817,{"date":1340,"open":596,"high":769,"low":576,"close":769,"change":798,"percent_change":799,"volume":1341,"transactions":9,"vwap":769},"2020-06-09",12243,{"date":1343,"open":644,"high":644,"low":618,"close":618,"change":249,"percent_change":791,"volume":1344,"transactions":9,"vwap":618},"2020-06-08",10746,{"date":1346,"open":569,"high":521,"low":597,"close":521,"change":470,"percent_change":471,"volume":1347,"transactions":9,"vwap":521},"2020-06-07",15072,{"date":1349,"open":492,"high":510,"low":492,"close":644,"change":183,"percent_change":183,"volume":1350,"transactions":9,"vwap":644},"2020-06-05",433,{"date":1352,"open":521,"high":521,"low":492,"close":644,"change":988,"percent_change":1353,"volume":1354,"transactions":9,"vwap":644},"2020-06-04",0.83,6514,{"date":1356,"open":550,"high":596,"low":1287,"close":1291,"change":557,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1291},"2020-06-03",-0.28,6953,{"date":1360,"open":562,"high":521,"low":1361,"close":583,"change":183,"percent_change":183,"volume":1362,"transactions":9,"vwap":583},"2020-06-02",25.19,32173,{"date":1364,"open":584,"high":584,"low":1291,"close":583,"change":654,"percent_change":655,"volume":1365,"transactions":9,"vwap":583},"2020-06-01",11100,{"date":1367,"open":540,"high":517,"low":552,"close":517,"change":18,"percent_change":197,"volume":1368,"transactions":9,"vwap":517},"2020-05-31",6173,{"date":1370,"open":487,"high":788,"low":1371,"close":526,"change":183,"percent_change":183,"volume":1372,"transactions":9,"vwap":526},"2020-05-29",25.262,17400,{"date":1374,"open":487,"high":788,"low":1375,"close":526,"change":701,"percent_change":290,"volume":1376,"transactions":9,"vwap":526},"2020-05-28",25.2618,17437,{"date":1378,"open":550,"high":510,"low":485,"close":553,"change":470,"percent_change":471,"volume":1379,"transactions":9,"vwap":553},"2020-05-27",13036,{"date":1381,"open":441,"high":569,"low":441,"close":569,"change":1215,"percent_change":1382,"volume":1383,"transactions":9,"vwap":569},"2020-05-26",1.16,21232,{"date":1385,"open":442,"high":1248,"low":442,"close":1248,"change":197,"percent_change":589,"volume":1386,"transactions":9,"vwap":1248},"2020-05-25",5054,{"date":1388,"open":65,"high":1276,"low":1389,"close":1276,"change":183,"percent_change":183,"volume":1390,"transactions":9,"vwap":1276},"2020-05-22",24.87,5900,{"date":1392,"open":65,"high":1276,"low":1389,"close":1276,"change":190,"percent_change":125,"volume":1393,"transactions":9,"vwap":1276},"2020-05-21",5887,{"date":1395,"open":1396,"high":1267,"low":1396,"close":1397,"change":798,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2020-05-20",24.76,25.040001,0.89,17417,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":757,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2020-05-19",24.73,24.82,0.61,6384,{"date":1407,"open":1408,"high":1262,"low":1408,"close":1409,"change":120,"percent_change":88,"volume":1410,"transactions":9,"vwap":1409},"2020-05-18",24.36,24.67,6891,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2020-05-17",24.18,24.42,0.518,2.17,11264,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":183,"volume":1424,"transactions":9,"vwap":1422},"2020-05-15",24.087999,24.197,23.902,0.0005,4100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":531,"volume":1431,"transactions":9,"vwap":1429},"2020-05-14",24.0875,24.1974,23.9015,0.0115,4058,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":429,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2020-05-13",23.21,23.89,-0.25,9332,{"date":1439,"open":1414,"high":1414,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2020-05-12",23.95,-0.466,-1.91,10175,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":480,"volume":1449,"transactions":9,"vwap":1447},"2020-05-11",24.59,24.416,-0.254,4295,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1409,"change":1215,"percent_change":59,"volume":1454,"transactions":9,"vwap":1409},"2020-05-10",24.13,24.675,11933,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":183,"percent_change":183,"volume":1461,"transactions":9,"vwap":1460},"2020-05-08",24.11,24.647,24.042,24.38,18700,{"date":1463,"open":1457,"high":1458,"low":1459,"close":1460,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1460},"2020-05-07",0.3607,1.5,18740,{"date":1468,"open":1469,"high":1413,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2020-05-06",23.92,23.91,24.0193,0.1043,0.44,10730,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":106,"volume":1482,"transactions":9,"vwap":1480},"2020-05-05",23.96,24.15,23.8,23.915,0.015,18751,{"date":1484,"open":1485,"high":1486,"low":1479,"close":1487,"change":190,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2020-05-04",24.1,24.22,23.9,0.42,19684,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1479,"change":1494,"percent_change":558,"volume":1495,"transactions":9,"vwap":1479},"2020-05-03",24.16,23.77,-0.064,13508,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":183,"volume":1503,"transactions":9,"vwap":1501},"2020-05-01",23.86,24.29,23.78,23.864,0.0002,18500,{"date":1505,"open":1498,"high":1499,"low":1500,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2020-04-30",23.8638,-0.1762,-0.73,18544,{"date":1511,"open":1282,"high":1282,"low":1512,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2020-04-29",24.040001,-0.4568,-1.86,45085,{"date":1517,"open":1518,"high":1519,"low":1486,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2020-04-28",24.4,24.68,24.4968,-0.4032,-1.62,28132,{"date":1525,"open":1403,"high":1526,"low":1527,"close":1254,"change":150,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1254},"2020-04-27",25.00049973,24.7077,1.43,14099,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":190,"percent_change":425,"volume":1535,"transactions":9,"vwap":1534},"2020-04-26",24.45,24.81,24.55,11605,{"date":1537,"open":1538,"high":1539,"low":1532,"close":1532,"change":183,"percent_change":183,"volume":1540,"transactions":9,"vwap":1532},"2020-04-24",24.61,24.733,8800,{"date":1542,"open":1538,"high":1543,"low":1532,"close":1532,"change":255,"percent_change":1108,"volume":1544,"transactions":9,"vwap":1532},"2020-04-23",24.7332,8789,{"date":1546,"open":1460,"high":1249,"low":1547,"close":1408,"change":189,"percent_change":210,"volume":1548,"transactions":9,"vwap":1408},"2020-04-22",24.31,15107,{"date":1550,"open":1551,"high":1402,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2020-04-21",24.24,24.35,0.125,0.52,23897,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2020-04-20",24.5197,24.57,23.8649,24.225,-0.475,-1.92,10358,{"date":1566,"open":1402,"high":65,"low":1567,"close":1568,"change":429,"percent_change":1077,"volume":1569,"transactions":9,"vwap":1568},"2020-04-19",24.54,24.7,13128,{"date":1571,"open":1572,"high":1573,"low":1317,"close":1396,"change":183,"percent_change":183,"volume":1574,"transactions":9,"vwap":1396},"2020-04-17",24.83,24.89,16059,{"date":1576,"open":1572,"high":1573,"low":1317,"close":1396,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1396},"2020-04-16",0.59,2.44,16119,{"date":1581,"open":1582,"high":1256,"low":1583,"close":1584,"change":19,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2020-04-15",24.5,23.933,24.17,-0.41,16246,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1590},"2020-04-14",24.01,24.27,23.88,0.26,1.08,15717,{"date":1596,"open":1597,"high":1598,"low":1589,"close":1589,"change":189,"percent_change":210,"volume":1599,"transactions":9,"vwap":1589},"2020-04-13",24.12,24.6682,24241,{"date":1601,"open":1597,"high":1597,"low":1602,"close":200,"change":19,"percent_change":1585,"volume":1603,"transactions":9,"vwap":200},"2020-04-12",22.84,16858,{"date":1605,"open":1606,"high":1334,"low":1607,"close":1485,"change":232,"percent_change":249,"volume":1608,"transactions":9,"vwap":1485},"2020-04-09",24.75,23.8339,4377,{"date":1610,"open":1469,"high":65,"low":1607,"close":1597,"change":848,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1597},"2020-04-08",2.16,46017,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1224,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2020-04-07",23.5,24.14,22.92,23.61,1.99,51751,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1578,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2020-04-06",21.73,23.25,21.7,23.15,11.78,48107,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":425,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2020-04-05",20.75,22.49,20.4801,20.71,2.02,26880,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2020-04-03",20.38,20.6162,19.42,20.3,-0.45,-2.17,2100,{"date":1647,"open":1648,"high":1631,"low":1641,"close":1631,"change":1649,"percent_change":1644,"volume":1650,"transactions":9,"vwap":1631},"2020-04-02",20.00040054,-0.46,20309,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1654,"change":1656,"percent_change":250,"volume":1657,"transactions":9,"vwap":1654},"2020-04-01",21.2,21.21,19.35,-0.17,37165,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2020-03-31",22.32,20.5,21.38,-1.55,-6.76,27934,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1319,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2020-03-30",22.02,22.95,22.93,1.51,16928,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2020-03-29",21.25,22.74,21.16,22.59,0.99,4.58,17611,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":183,"percent_change":183,"volume":1686,"transactions":9,"vwap":1685},"2020-03-27",22.87,21.6,22800,{"date":1688,"open":1684,"high":1684,"low":1685,"close":1685,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1685},"2020-03-26",-1.39,-6.05,22844,{"date":1693,"open":1694,"high":1618,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2020-03-25",22,21.48,22.99,0.95,4.31,41307,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1619,"percent_change":310,"volume":1706,"transactions":9,"vwap":1705},"2020-03-24",20.8,23.049999,20.15,22.040001,47594,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2020-03-23",19.5,20.39,20.049999,2.09,11.64,34663,{"date":1716,"open":1717,"high":1718,"low":206,"close":1719,"change":655,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2020-03-22",18.049999,18.51,17.96,-4.37,55092,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":183,"percent_change":183,"volume":1728,"transactions":9,"vwap":1727},"2020-03-20",19.7,20.79,18.09,18.78,45100,{"date":1730,"open":1724,"high":1725,"low":1726,"close":1727,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1727},"2020-03-19",1.41,8.12,45070,{"date":1735,"open":1736,"high":1737,"low":240,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2020-03-18",16.92,18.99,17.37,1.96,12.72,58417,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2020-03-17",20.78,21,14.06,15.41,-6.12,-28.43,85126,{"date":1752,"open":1631,"high":1753,"low":1754,"close":1755,"change":660,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2020-03-16",21.79,20.6,21.53,4.77,57200,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2020-03-15",20.12,22.81,20.55,-1.7,-7.64,47327,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":183,"percent_change":183,"volume":1772,"transactions":9,"vwap":1771},"2020-03-13",21.26,23,20.91,22.25,35000,{"date":1774,"open":1768,"high":1769,"low":1770,"close":1771,"change":1416,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1771},"2020-03-12",10.81,34984,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2020-03-11",24.44,24.52,20.08,-4.79,-19.26,60391,{"date":1786,"open":1787,"high":1254,"low":1788,"close":1389,"change":243,"percent_change":455,"volume":1789,"transactions":9,"vwap":1389},"2020-03-10",24.85,24.65,20153,{"date":1791,"open":65,"high":818,"low":1402,"close":1787,"change":757,"percent_change":1404,"volume":1792,"transactions":9,"vwap":1787},"2020-03-09",23566,{"date":178,"open":492,"high":492,"low":200,"close":1568,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1568},-0.55,-2.18,37501]