[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIYY":3,"homepage-market-summary":27,"stock-historical-FIYY":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FIYY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares YieldBOOST 20Y Treasuries ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":5},1.9377,0.455,"Weekly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.54,23.4815,0.0585,0.25,19.5285,25.11,23.3909,89.33137868571428,8.7,817,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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",[96,101,106,111,116,120,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":20,"price":119,"is_up":11},"Consumer Staples","XLP",80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":17,"start_date":176,"end_date":5},126.75,47682,17403901.794762,-80.97,"2019-12-31",[178,181,188,195,201,209,216,223,231,238,244,252,258,265,272,278,285,292,300,305,310,314,322,328,334,340,344,348,354,358,363,367,372,378,384,392,396,402,406,410,415,420,426,432,439,446,453,459,464,468,475,479,484,489,494,498,502,506,511,516,520,524,529,534,537,539,541,544,547,550,553,555,558,560,562,564,566,568,570,573,575,577,579,582,584,587,589,591,593,595,597,600,602,604,606,611,614,618,621,624,626,629,631,636,638,643,646,648,650,652,654,656,658,660,662,664,666,668,670,672,674,676,678,680,682,684,691,697,704,710,718,725,732,740,746,750,755,763,771,778,785,793,799,807,815,823,831,838,844,853,860,866,875,882,891,899,906,914,920,927,933,941,947,955,963,971,978,986,993,1002,1009,1016,1023,1029,1036,1045,1053,1060,1068,1075,1083,1089,1097,1105,1111,1117,1125,1133,1142,1149,1155,1162,1170,1179,1188,1197,1206,1214,1221,1229,1236,1242,1250,1258,1265,1272,1280,1288,1294,1301,1307,1315,1321,1328,1334,1343,1350,1358,1367,1374,1382,1390,1397,1404,1410,1418,1425,1431,1439,1446,1454,1462,1470,1477,1484,1491,1499,1507,1516,1521,1528,1537,1544,1551,1560,1568,1575,1580,1585,1592,1601,1608,1616,1625,1634,1642,1648,1656,1665,1673,1680,1688,1696,1704,1712,1721,1728,1737,1745,1754,1763,1772,1779,1788,1797,1806,1813,1821,1829,1837,1846,1854,1863,1869,1878,1887,1895,1904,1913,1922,1931,1938,1945,1953,1961,1969,1976,1985,1991,1999,2006,2014,2023,2032,2039,2046,2053,2061,2070,2079,2088,2096,2104,2112,2121,2129,2136,2143,2149,2158,2167,2176,2185,2194,2203,2210,2218,2226,2233,2242,2251,2260,2268,2276,2283,2292,2300,2308,2316,2324,2332,2341,2350,2359,2367,2376,2383,2389,2398,2405,2414,2422,2430,2437,2446,2453,2460,2467,2475,2482,2489,2497,2505,2512,2520],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},18,23.571,{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.0906,0.39,36.9625,12,23.3131,{"date":189,"open":23,"high":23,"low":23,"close":23,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",-0.0641,-0.27,22.9625,14,23.3924,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":192,"transactions":193,"vwap":200},"2026-09-29",23.455,-0.105,-0.45,23.6069,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",23.56,-0.2757,-1.16,15.494125,19,23.5843,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":179,"vwap":215},"2026-09-25",23.8357,-0.1243,-0.52,24.101128,23.8269,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":192,"transactions":221,"vwap":222},"2026-09-24",23.96,-0.4437,-1.82,15,24.2295,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",24.4037,-0.3913,-1.58,11.9625,11,24.6394,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":186,"vwap":237},"2026-09-22",24.795,0.005,0.02,14.9625,24.7865,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":234,"percent_change":235,"volume":241,"transactions":242,"vwap":243},"2026-09-21",24.79,29.0025,20,24.8109,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-18",24.785,-0.005,-0.02,11.943418,13,24.777,{"date":253,"open":240,"high":240,"low":240,"close":240,"change":254,"percent_change":255,"volume":256,"transactions":186,"vwap":257},"2026-09-17",0.04,0.16,13.0064,24.7734,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":221,"vwap":264},"2026-09-16",24.75,0.07,0.28,26.4305,24.7337,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":250,"vwap":271},"2026-09-15",24.68,-0.0103,-0.04,11.1896,24.6611,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":155,"volume":276,"transactions":250,"vwap":277},"2026-09-14",24.6903,0.1802,17.0436,24.5959,{"date":279,"open":280,"high":280,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":221,"vwap":284},"2026-09-11",24.5101,0.1142,0.47,20.0846,24.5531,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":250,"vwap":291},"2026-09-10",24.3959,-0.2291,-0.93,16.170091,24.4849,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-09",24.625,-0.055,-0.22,10.0436,10,24.655,{"date":301,"open":267,"high":267,"low":267,"close":267,"change":235,"percent_change":302,"volume":303,"transactions":193,"vwap":304},"2026-09-08",0.08,26.0436,24.6658,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":234,"percent_change":235,"volume":308,"transactions":229,"vwap":309},"2026-09-04",24.66,10.0836,24.6488,{"date":311,"open":299,"high":299,"low":299,"close":299,"change":254,"percent_change":255,"volume":312,"transactions":221,"vwap":313},"2026-09-03",28.0966,24.6764,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-02",24.615,0.035,0.14,18.3476,16,24.6169,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":269,"percent_change":325,"volume":326,"transactions":186,"vwap":327},"2026-09-01",24.58,-0.16,12.2176,24.613,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":254,"volume":332,"transactions":320,"vwap":333},"2026-08-31",24.62,0.01,20.1687,24.6199,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":337,"volume":338,"transactions":320,"vwap":339},"2026-08-28",24.61,0,19.4306,24.5878,{"date":341,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":337,"volume":342,"transactions":298,"vwap":343},"2026-08-27",12.0436,24.6185,{"date":345,"open":336,"high":336,"low":336,"close":336,"change":234,"percent_change":235,"volume":346,"transactions":298,"vwap":347},"2026-08-26",10.5506,24.5997,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":297,"transactions":229,"vwap":353},"2026-08-25",24.605,0.025,0.1,24.5806,{"date":355,"open":324,"high":324,"low":324,"close":324,"change":331,"percent_change":254,"volume":356,"transactions":250,"vwap":357},"2026-08-24",11.1276,24.5763,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":109,"percent_change":269,"volume":361,"transactions":207,"vwap":362},"2026-08-21",24.57,23.19,24.5858,{"date":364,"open":324,"high":324,"low":324,"close":324,"change":109,"percent_change":269,"volume":365,"transactions":221,"vwap":366},"2026-08-20",11.454,24.5886,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":235,"percent_change":302,"volume":370,"transactions":229,"vwap":371},"2026-08-19",24.59,13.003,24.568,{"date":373,"open":374,"high":360,"low":375,"close":360,"change":317,"percent_change":318,"volume":376,"transactions":62,"vwap":377},"2026-08-18",24.49,24.42,843.411,24.4479,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":104,"volume":382,"transactions":193,"vwap":383},"2026-08-17",24.535,0.015,25.003,24.5497,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-14",24.52,-0.015,-0.06,75.357,17,24.4996,{"date":393,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":104,"volume":394,"transactions":320,"vwap":395},"2026-08-13",14.209,24.5345,{"date":397,"open":386,"high":386,"low":386,"close":386,"change":398,"percent_change":399,"volume":400,"transactions":193,"vwap":401},"2026-08-12",0.03,0.12,14.018,24.5173,{"date":403,"open":374,"high":374,"low":374,"close":374,"change":337,"percent_change":337,"volume":404,"transactions":250,"vwap":405},"2026-08-11",12.38,24.4934,{"date":407,"open":374,"high":374,"low":374,"close":374,"change":331,"percent_change":254,"volume":408,"transactions":221,"vwap":409},"2026-08-10",14.158,24.4852,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":331,"percent_change":254,"volume":413,"transactions":207,"vwap":414},"2026-08-07",24.48,29.044,24.4751,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":109,"percent_change":269,"volume":418,"transactions":221,"vwap":419},"2026-08-06",24.47,15.86,24.4725,{"date":421,"open":422,"high":412,"low":423,"close":412,"change":331,"percent_change":254,"volume":424,"transactions":390,"vwap":425},"2026-08-05",24.44,24.43,278.003,24.4387,{"date":427,"open":417,"high":417,"low":417,"close":417,"change":261,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-04",0.29,710.045,24,24.4883,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":320,"vwap":438},"2026-08-03",24.4,0.3344,1.39,29.003,24.3565,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":179,"vwap":445},"2026-07-31",24.0656,-0.2197,-0.9,31.147,24.0467,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":320,"vwap":452},"2026-07-30",24.2853,0.0353,0.15,31.003,24.2751,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":370,"transactions":193,"vwap":458},"2026-07-29",24.25,-0.14,-0.57,24.3432,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":331,"percent_change":254,"volume":462,"transactions":193,"vwap":463},"2026-07-28",24.39,18.128,24.3916,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":235,"percent_change":302,"volume":382,"transactions":250,"vwap":467},"2026-07-27",24.38,24.4034,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":390,"vwap":474},"2026-07-24",24.36,0.045,0.19,25.25,24.3497,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":109,"percent_change":269,"volume":370,"transactions":250,"vwap":478},"2026-07-23",24.315,24.2805,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":387,"percent_change":388,"volume":482,"transactions":242,"vwap":483},"2026-07-22",24.325,29.491,24.3238,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":109,"percent_change":269,"volume":487,"transactions":390,"vwap":488},"2026-07-21",24.34,17.167,24.3226,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":331,"percent_change":254,"volume":492,"transactions":179,"vwap":493},"2026-07-20",24.35,27.126,24.3397,{"date":495,"open":486,"high":486,"low":486,"close":486,"change":109,"percent_change":269,"volume":496,"transactions":390,"vwap":497},"2026-07-17",31.044,24.2691,{"date":499,"open":491,"high":491,"low":491,"close":491,"change":331,"percent_change":254,"volume":500,"transactions":221,"vwap":501},"2026-07-16",18.413,24.2714,{"date":503,"open":486,"high":486,"low":486,"close":486,"change":234,"percent_change":235,"volume":504,"transactions":193,"vwap":505},"2026-07-15",19.249,24.3344,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":254,"percent_change":255,"volume":509,"transactions":221,"vwap":510},"2026-07-14",24.335,20.619,24.3123,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":387,"percent_change":388,"volume":514,"transactions":390,"vwap":515},"2026-07-13",24.295,27.044,24.2898,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":235,"percent_change":302,"volume":519,"transactions":9,"vwap":518},"2026-07-10",24.31,100,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":302,"percent_change":523,"volume":519,"transactions":9,"vwap":522},"2026-07-09",24.29,0.33,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":519,"transactions":9,"vwap":526},"2026-07-08",24.21,-0.03,-0.12,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":532,"percent_change":533,"volume":519,"transactions":9,"vwap":531},"2026-07-07",24.24,-0.09,-0.37,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":337,"percent_change":337,"volume":519,"transactions":9,"vwap":536},"2026-07-06",24.33,{"date":538,"open":536,"high":536,"low":536,"close":536,"change":235,"percent_change":302,"volume":519,"transactions":9,"vwap":536},"2026-07-02",{"date":540,"open":518,"high":518,"low":518,"close":518,"change":456,"percent_change":457,"volume":519,"transactions":9,"vwap":518},"2026-07-01",{"date":542,"open":543,"high":543,"low":543,"close":543,"change":532,"percent_change":533,"volume":519,"transactions":9,"vwap":543},"2026-06-30",24.45,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":337,"percent_change":337,"volume":519,"transactions":9,"vwap":546},"2026-06-29",24.54,{"date":548,"open":546,"high":546,"low":546,"close":546,"change":248,"percent_change":549,"volume":519,"transactions":9,"vwap":546},"2026-06-26",-0.08,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":337,"percent_change":337,"volume":519,"transactions":9,"vwap":552},"2026-06-25",24.56,{"date":554,"open":552,"high":552,"low":552,"close":552,"change":398,"percent_change":399,"volume":519,"transactions":9,"vwap":552},"2026-06-24",{"date":556,"open":557,"high":557,"low":557,"close":557,"change":331,"percent_change":254,"volume":519,"transactions":9,"vwap":557},"2026-06-23",24.53,{"date":559,"open":386,"high":386,"low":386,"close":386,"change":337,"percent_change":337,"volume":519,"transactions":9,"vwap":386},"2026-06-22",{"date":561,"open":386,"high":386,"low":386,"close":386,"change":248,"percent_change":549,"volume":519,"transactions":9,"vwap":386},"2026-06-18",{"date":563,"open":546,"high":546,"low":546,"close":546,"change":337,"percent_change":337,"volume":519,"transactions":9,"vwap":546},"2026-06-17",{"date":565,"open":546,"high":546,"low":546,"close":546,"change":331,"percent_change":254,"volume":519,"transactions":9,"vwap":546},"2026-06-16",{"date":567,"open":557,"high":557,"low":557,"close":557,"change":337,"percent_change":337,"volume":519,"transactions":9,"vwap":557},"2026-06-15",{"date":569,"open":557,"high":557,"low":557,"close":557,"change":248,"percent_change":549,"volume":519,"transactions":9,"vwap":557},"2026-06-12",{"date":571,"open":572,"high":572,"low":572,"close":572,"change":235,"percent_change":302,"volume":519,"transactions":9,"vwap":572},"2026-06-11",24.55,{"date":574,"open":557,"high":557,"low":557,"close":557,"change":337,"percent_change":337,"volume":519,"transactions":9,"vwap":557},"2026-06-10",{"date":576,"open":557,"high":557,"low":557,"close":557,"change":331,"percent_change":254,"volume":519,"transactions":9,"vwap":557},"2026-06-09",{"date":578,"open":386,"high":386,"low":386,"close":386,"change":235,"percent_change":302,"volume":519,"transactions":9,"vwap":386},"2026-06-08",{"date":580,"open":581,"high":581,"low":581,"close":581,"change":269,"percent_change":325,"volume":519,"transactions":9,"vwap":581},"2026-06-05",24.5,{"date":583,"open":546,"high":546,"low":546,"close":546,"change":398,"percent_change":399,"volume":519,"transactions":9,"vwap":546},"2026-06-04",{"date":585,"open":586,"high":586,"low":586,"close":586,"change":109,"percent_change":269,"volume":519,"transactions":9,"vwap":586},"2026-06-03",24.51,{"date":588,"open":386,"high":386,"low":386,"close":386,"change":337,"percent_change":337,"volume":519,"transactions":9,"vwap":386},"2026-06-02",{"date":590,"open":386,"high":386,"low":386,"close":386,"change":337,"percent_change":337,"volume":519,"transactions":9,"vwap":386},"2026-06-01",{"date":592,"open":386,"high":386,"low":386,"close":386,"change":248,"percent_change":549,"volume":519,"transactions":9,"vwap":386},"2026-05-29",{"date":594,"open":546,"high":546,"low":546,"close":546,"change":398,"percent_change":399,"volume":519,"transactions":9,"vwap":546},"2026-05-28",{"date":596,"open":586,"high":586,"low":586,"close":586,"change":337,"percent_change":337,"volume":519,"transactions":9,"vwap":586},"2026-05-27",{"date":598,"open":546,"high":324,"low":586,"close":586,"change":337,"percent_change":337,"volume":599,"transactions":9,"vwap":586},"2026-05-26",800,{"date":601,"open":586,"high":586,"low":586,"close":586,"change":527,"percent_change":528,"volume":519,"transactions":9,"vwap":586},"2026-05-22",{"date":603,"open":546,"high":546,"low":546,"close":546,"change":331,"percent_change":254,"volume":519,"transactions":9,"vwap":546},"2026-05-21",{"date":605,"open":557,"high":557,"low":557,"close":557,"change":399,"percent_change":49,"volume":519,"transactions":9,"vwap":557},"2026-05-20",{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":519,"transactions":9,"vwap":608},"2026-05-19",24.41,-0.13,-0.53,{"date":612,"open":546,"high":546,"low":546,"close":546,"change":109,"percent_change":269,"volume":613,"transactions":9,"vwap":546},"2026-05-18",200,{"date":615,"open":572,"high":572,"low":572,"close":572,"change":616,"percent_change":617,"volume":519,"transactions":9,"vwap":572},"2026-05-15",-0.51,-2.04,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":254,"percent_change":255,"volume":519,"transactions":9,"vwap":620},"2026-05-14",25.059999,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":235,"percent_change":302,"volume":519,"transactions":9,"vwap":623},"2026-05-13",25.02,{"date":625,"open":62,"high":62,"low":62,"close":62,"change":527,"percent_change":528,"volume":519,"transactions":9,"vwap":62},"2026-05-12",{"date":627,"open":628,"high":628,"low":628,"close":628,"change":337,"percent_change":337,"volume":519,"transactions":9,"vwap":628},"2026-05-11",25.030001,{"date":630,"open":628,"high":628,"low":628,"close":628,"change":269,"percent_change":325,"volume":519,"transactions":9,"vwap":628},"2026-05-08",{"date":632,"open":620,"high":633,"low":620,"close":634,"change":337,"percent_change":337,"volume":635,"transactions":9,"vwap":634},"2026-05-07",25.1,25.07,300,{"date":637,"open":634,"high":634,"low":634,"close":634,"change":331,"percent_change":254,"volume":519,"transactions":9,"vwap":634},"2026-05-06",{"date":639,"open":634,"high":22,"low":62,"close":620,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":620},"2026-05-05",-78.2034,-75.73,900,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2021-01-11",103.2634,{"date":647,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2021-01-08",{"date":649,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2021-01-07",{"date":651,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2021-01-06",{"date":653,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2021-01-05",{"date":655,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2021-01-04",{"date":657,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-31",{"date":659,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-30",{"date":661,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-29",{"date":663,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-28",{"date":665,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-24",{"date":667,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-23",{"date":669,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-22",{"date":671,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-21",{"date":673,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-18",{"date":675,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-17",{"date":677,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-16",{"date":679,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-15",{"date":681,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-14",{"date":683,"open":645,"high":645,"low":645,"close":645,"change":337,"percent_change":337,"volume":337,"transactions":9,"vwap":645},"2020-12-11",{"date":685,"open":686,"high":645,"low":687,"close":645,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":645},"2020-12-10",102.81,102.65,-0.7466,-0.72,1094,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":155,"volume":696,"transactions":9,"vwap":694},"2020-12-09",103.040001,104.010002,0.7626,563,{"date":698,"open":699,"high":700,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2020-12-08",102.15,103.2474,0.5455,0.53,368,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2020-12-07",102.7019,-0.4891,-0.47,30,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2020-12-04",102.5,103.475,103.191,2.0009,1.98,2641,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":533,"volume":724,"transactions":9,"vwap":722},"2020-12-03",101.7581,102,101.1901,-0.3799,1015,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2020-12-02",100.24,101.57,1.5495,1.55,6369,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2020-12-01",100.5,99.455,100.0205,1.4752,1.5,2847,{"date":741,"open":742,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":599,"transactions":9,"vwap":743},"2020-11-30",99.75,98.5453,-1.9147,-1.91,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":457,"volume":430,"transactions":9,"vwap":748},"2020-11-27",100.46,-0.58,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":296,"volume":754,"transactions":9,"vwap":752},"2020-11-25",101.040001,-0.2261,370,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2020-11-24",99.71,101.41,101.2661,2.2696,2.29,1914,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":766},"2020-11-23",98.12,98.9965,97.47,1.5455,1.59,3790,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2020-11-20",96.9507,97.451,0.2257,0.23,642,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2020-11-19",95.98,97.2253,-0.5447,-0.56,1009,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2020-11-18",98.7186,98.76,97.77,-1.0815,-1.09,2168,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2020-11-17",98.8515,-0.2065,-0.21,51,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2020-11-16",99.16,99.0048981,99.057999,2.918,3.04,373,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2020-11-13",95.6701,96.44,96.14,2.0943,2.23,1265,{"date":816,"open":817,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2020-11-12",94.75,95.07,94.0457,-2.8575,-2.95,709,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2020-11-11",97.95,96.27,96.9032,0.9132,0.95,3247,{"date":832,"open":833,"high":811,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2020-11-10",95.59,95.99,2.2678,2.42,623,{"date":839,"open":810,"high":810,"low":840,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2020-11-09",93.7222,5.1241,5.78,3494,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2020-11-06",89.099998,89.5,88.575,88.5981,0.2387,0.27,1112,{"date":854,"open":855,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2020-11-05",88.41,88.3594,1.7553,2.03,876,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2020-11-04",86.6041,0.7003,0.82,73,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2020-11-03",85,87.14,84.044998,85.9038,3.4803,4.22,4643,{"date":876,"open":877,"high":878,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2020-11-02",81.84,82.4235,3.077,3.88,164,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2020-10-30",78.6828,79.41,78.245,79.3465,-1.3058,-1.62,821,{"date":892,"open":893,"high":894,"low":895,"close":894,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":894},"2020-10-29",79.45,80.6523,79,1.8723,2.38,1155,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2020-10-28",81.5,78.78,-6.1197,-7.21,943,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":889,"volume":913,"transactions":9,"vwap":911},"2020-10-27",85.4,86.6329,84.8253,84.8997,-1.3971,3782,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2020-10-26",86.2968,-2.4716,-2.78,173,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":702,"volume":926,"transactions":9,"vwap":924},"2020-10-23",87.9135,89,88.7684,0.4713,1939,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":436,"volume":932,"transactions":9,"vwap":930},"2020-10-22",87.69,88.2971,1.2084,496,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":69,"volume":940,"transactions":9,"vwap":938},"2020-10-21",87.2,87.7833,87.039703,87.088699,-0.9496,3302,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":702,"volume":946,"transactions":9,"vwap":944},"2020-10-20",87.4,88.0383,0.4659,246,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2020-10-19",88.37,90.844,87.5724,-1.3213,-1.49,6325,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":269,"volume":962,"transactions":9,"vwap":960},"2020-10-16",88.5,90.145,87.815,88.8937,-0.0363,5848,{"date":964,"open":965,"high":966,"low":967,"close":966,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":966},"2020-10-15",87.58,88.93,87.059998,-0.8221,-0.92,1566,{"date":972,"open":973,"high":974,"low":923,"close":975,"change":976,"percent_change":86,"volume":977,"transactions":9,"vwap":975},"2020-10-14",89.87,90.27,89.7521,0.9071,828,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2020-10-13",90.19,88.67,88.845,-2.8847,-3.14,1269,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2020-10-12",90.62,91.7297,1.5443,1.71,1439,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2020-10-09",90.4,91.24,89.53,90.1854,-0.5777,-0.64,3380,{"date":1003,"open":1004,"high":1005,"low":949,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2020-10-08",89.3,90.7631,2.0695,2.33,3163,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2020-10-07",87.38,88.6936,1.3998,1.6,2567,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":851,"volume":1022,"transactions":9,"vwap":1020},"2020-10-06",87,88.010002,87.2938,0.2338,1091,{"date":1024,"open":1025,"high":1025,"low":967,"close":967,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":967},"2020-10-05",87.17,1.1099,1.29,755,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":991,"volume":1035,"transactions":9,"vwap":1033},"2020-10-02",84.089996,86.089996,85.9501,1.4478,1227,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2020-10-01",85.16,86.997,84.15,84.5023,-1.0277,-1.2,6591,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2020-09-30",85.74,85.87,85.53,0.9506,1.12,468,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2020-09-29",84.37,84.5794,-0.7478,-0.88,620,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2020-09-28",84.83,85.84,85.3272,2.2274,2.68,3221,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2020-09-25",81.8,83.0998,0.9156,1.11,631,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":352,"volume":1082,"transactions":9,"vwap":1080},"2020-09-24",81.62,82.8,81.1001,82.1842,0.0837,3516,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2020-09-23",82.1005,-2.2779,-2.7,8,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":776,"volume":1096,"transactions":9,"vwap":1094},"2020-09-22",84.5,84.62,82.97,84.3784,0.1899,4844,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1100},"2020-09-21",83.38,84.1885,81.13,-3.9993,-4.53,3200,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2020-09-18",88.1878,-1.1676,-1.31,155,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":533,"volume":1116,"transactions":9,"vwap":1114},"2020-09-17",88.311,89.3554,-0.3292,2070,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2020-09-16",90.25,90.495,89.6846,0.4451,0.5,1142,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2020-09-15",89.55,88.94,89.2395,0.1539,0.17,1276,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2020-09-14",89.089996,89.3339,88.815,89.085602,1.1971,1.36,890,{"date":1143,"open":1144,"high":1145,"low":1018,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2020-09-11",87.34,87.8885,1.6782,1.95,842,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2020-09-10",86.2103,-2.3333,-2.64,229,{"date":1156,"open":1157,"high":923,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2020-09-09",87.6,88.5436,2.3326,2.71,1331,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2020-09-08",86,86.56,86.211,-2.5016,-2.82,1323,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2020-09-04",89.18,89.765,87.25,88.7126,0.4529,0.51,671,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2020-09-03",90.5,90.8741,87.5,88.2597,-2.4003,-2.65,2633,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2020-09-02",89.8,91.059998,89.769,90.66,2.5,2.84,2792,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2020-09-01",88.19,88.29,87.85,88.16,-0.91,-1.02,3045,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2020-08-31",89.075104,89.040001,89.07,-2.0135,-2.21,552,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2020-08-28",89.71,91.083504,0.6097,0.67,1012,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1224},"2020-08-27",88.76,90.4738,88.69,0.7864,0.88,2533,{"date":1230,"open":846,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":609,"volume":1235,"transactions":9,"vwap":1233},"2020-08-26",89.7,88.58,89.6874,-0.1176,3109,{"date":1237,"open":1238,"high":1239,"low":1004,"close":1239,"change":1240,"percent_change":797,"volume":1241,"transactions":9,"vwap":1239},"2020-08-25",89.6,89.805,-0.1878,1803,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2020-08-24",89.24,89.9928,89.15,1.9264,2.19,4046,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1253},"2020-08-21",87.89,88.066399,87.55,-0.9436,-1.06,1189,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":749,"volume":1264,"transactions":9,"vwap":1261},"2020-08-20",88.285,89.010002,87.485,-0.5232,5348,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":457,"volume":1271,"transactions":9,"vwap":1269},"2020-08-19",90,89.38,89.5332,-0.5143,1124,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2020-08-18",89.551,90.13,90.047501,0.326,0.36,867,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":254,"volume":1287,"transactions":9,"vwap":1285},"2020-08-17",90.010002,90.61,88.89,89.7215,0.0393,7211,{"date":1289,"open":923,"high":1290,"low":1291,"close":1290,"change":1292,"percent_change":797,"volume":1293,"transactions":9,"vwap":1290},"2020-08-14",89.6822,88.61,-0.1923,643,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":617,"volume":1300,"transactions":9,"vwap":1297},"2020-08-13",89.67,89.8745,88.8401,-1.8695,605,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2020-08-12",91.744,2.4564,2.75,78,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2020-08-11",90.53,91,89.2876,0.6794,0.77,2392,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1318,"change":1319,"percent_change":114,"volume":1320,"transactions":9,"vwap":1318},"2020-08-10",88.040001,88.6082,0.9882,658,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2020-08-07",86.735,87.62,0.57,0.65,1069,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":296,"volume":1333,"transactions":9,"vwap":1331},"2020-08-06",86.45,87.050003,-0.19,1413,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2020-08-05",86.99,88.11,86.84,87.24,0.8495,0.98,2783,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2020-08-04",84.79,86.3905,0.9846,1.15,594,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2020-08-03",83.865,85.998,85.4059,1.4034,1.67,9408,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2020-07-31",84.090103,84.4897,82.42,84.0025024,-0.8875,-1.05,2906,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":1168,"volume":1373,"transactions":9,"vwap":1370},"2020-07-30",84.66,84.89,84.051003,-2.46,1589,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2020-07-29",87.36,85.72,87.35,1.449,1.69,3546,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2020-07-28",86.19,86.3,85.901,-0.349,-0.4,3514,{"date":1391,"open":868,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1392},"2020-07-27",86.25,84.99,0.9989,1.17,5959,{"date":1398,"open":868,"high":1399,"low":868,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2020-07-24",85.91,85.2511,-0.8337,-0.97,1330,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":213,"volume":1409,"transactions":9,"vwap":1407},"2020-07-23",86.35,86.084801,-0.452,1943,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1413,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1413},"2020-07-22",85.59,86.5368,85.35,0.6135,0.71,8408,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":1423,"percent_change":776,"volume":1424,"transactions":9,"vwap":1422},"2020-07-21",85.48,87.176,85.9233,0.195,5151,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":331,"volume":1430,"transactions":9,"vwap":1428},"2020-07-20",84.56,85.7283,0.0056,2303,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1434},"2020-07-17",84.41,85.7227,84.325,0.7367,0.87,2030,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1442,"change":1444,"percent_change":20,"volume":1445,"transactions":9,"vwap":1442},"2020-07-16",84.17,84.986,83.89,0.2083,4780,{"date":1447,"open":868,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2020-07-15",85.36,84.55,84.7777,1.1027,1.32,3171,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1457,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1457},"2020-07-14",82.11,83.675,82.099998,2.9856,3.7,4219,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2020-07-13",81.85,82.64,80.6894,-0.3523,-0.43,2178,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2020-07-10",80,81.041702,2.2005,2.79,1983,{"date":1478,"open":1479,"high":895,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2020-07-09",78.16,78.8412,-2.5788,-3.17,3556,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":1489,"percent_change":254,"volume":1490,"transactions":9,"vwap":1487},"2020-07-08",81.12,81.42,80.5,0.0341,1532,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":918,"volume":1498,"transactions":9,"vwap":1496},"2020-07-07",81.36,81.855,81.31,81.3859,-2.323,2276,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1502,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1502},"2020-07-06",82.68,83.7089,77.016296,1.6824,2.05,5633,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2020-07-02",82,83.64,81.63,82.026497,1.2405,1.54,5981,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":868,"transactions":9,"vwap":1518},"2020-07-01",80.786,-0.0798,-0.1,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2020-06-30",79.4,80.8658,1.7787,2.25,1561,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2020-06-29",78.75,79.1439,78.72,79.087097,2.2071,2.87,1428,{"date":1538,"open":895,"high":895,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2020-06-26",76.8425,76.88,-3.527,-4.39,2164,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2020-06-25",77.8,80.407,1.4908,1.89,3420,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2020-06-24",80.71,81.019997,78.28,78.9162,-3.5275,-4.28,6696,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2020-06-23",83.059998,83.42,82.4437,0.7912,0.97,1600,{"date":1569,"open":1509,"high":1509,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2020-06-22",81.3711,81.6525,-0.6729,-0.82,5827,{"date":1576,"open":1441,"high":1441,"low":1464,"close":1577,"change":1578,"percent_change":1520,"volume":1579,"transactions":9,"vwap":1577},"2020-06-19",82.3254,-0.0846,1513,{"date":1581,"open":1511,"high":1582,"low":1511,"close":1582,"change":1583,"percent_change":1000,"volume":1584,"transactions":9,"vwap":1582},"2020-06-18",82.41,-0.5283,10533,{"date":1586,"open":1562,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":331,"volume":1591,"transactions":9,"vwap":1589},"2020-06-17",83.735,82.58,82.9383,0.0096,1466,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2020-06-16",84.8,84.97,80.7,82.9287,2.3067,2.86,11466,{"date":1602,"open":1603,"high":1464,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2020-06-15",77.5453,80.622,1.247,1.57,2278,{"date":1609,"open":1487,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2020-06-12",81.94,78.31,79.375,0.6191,0.79,10113,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2020-06-11",82.47,83.0049973,78.24,78.7559,-8.3093,-9.54,5105,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2020-06-10",87.76,87.81,86.65,87.065201,-1.3498,-1.53,5366,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2020-06-09",86.95,89.080002,88.415,-1.7654,-1.96,13925,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":1160,"volume":1647,"transactions":9,"vwap":1645},"2020-06-08",88.68,90.1804,2.3804,4831,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2020-06-05",87.6401,89.36,87.8,3.4749,4.12,12394,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2020-06-04",84.3,84.81,83.71,84.3251,-0.7428,-0.87,7102,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2020-06-03",83.6,85.23,85.067902,2.5883,3.14,4679,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2020-06-02",80.63,82.4796,1.9425,2.41,2628,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":708,"volume":1687,"transactions":9,"vwap":1685},"2020-06-01",80.13,81.45,79.71,80.5371,-0.3829,28657,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1691},"2020-05-29",78.87,80.92,77.56,1.5553,1.96,4998,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2020-05-28",78.52,80.6799,79.3647,0.571,0.72,3631,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1707},"2020-05-27",78.050003,78.7937,77.4764,1.9737,2.57,18002,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2020-05-26",76.75,77.085999,76.715,76.82,3,4.06,5589,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1724,"change":1726,"percent_change":450,"volume":1727,"transactions":9,"vwap":1724},"2020-05-22",72.94,73.82,72.83,0.1104,11057,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2020-05-21",75.27,75.5,73.3,73.7096,-1.6133,-2.14,29033,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1248,"volume":1744,"transactions":9,"vwap":1742},"2020-05-20",75.58,75.68,74.88,75.3229,1.6129,10564,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2020-05-19",74.29,74.96,72.93,73.71,-1.4926,-1.98,31500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2020-05-18",74.15,76.2,73.68,75.2026,4.8717,6.93,35261,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2020-05-15",69.81,71.7501,68.87,70.3309,-0.4317,-0.61,50708,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":388,"volume":1778,"transactions":9,"vwap":1775},"2020-05-14",68.5,70.7626,67.75,-0.0439,178644,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2020-05-13",72.33,72.74,70.020798,70.8065,-2.4035,-3.28,993481,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2020-05-12",75.07,75.351,73.17,73.21,-1.7719,-2.36,2497,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2020-05-11",74.4165,75.112,73.28,74.9819,-0.1262,-0.17,16363,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":93,"volume":1812,"transactions":9,"vwap":1809},"2020-05-08",73.44,75.1081,73.155,3.3348,18060,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2020-05-07",73.61,71.45,71.7733,-0.4961,-0.69,7972154,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2020-05-06",73.77,74.51,72.2694,-0.9306,-1.27,18785,{"date":1830,"open":1732,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2020-05-05",74.75,72.025002,73.2,1.18,1.64,24936,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2020-05-04",71.98,72.75,70.94,72.019997,-0.35,-0.48,9797,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2020-05-01",72.99,71.7601,72.37,-3.62,-4.76,3517,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2020-04-30",76.57,77.5,75.307,75.99,-2.29,-2.93,6887,{"date":1864,"open":902,"high":1865,"low":1866,"close":1555,"change":1867,"percent_change":738,"volume":1868,"transactions":9,"vwap":1555},"2020-04-29",79.6,75,1.1568,43877,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2020-04-28",77.46,78.54,76.020599,77.1232,1.3243,1.75,127407,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2020-04-27",74.6392,77,73.35,75.7989,2.2489,3.06,64290,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":436,"volume":1894,"transactions":9,"vwap":1892},"2020-04-24",72.7474,73.96,71.8954,73.55,1.0114,9936,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2020-04-23",72.010002,73.93,71.55,72.5386,0.9874,1.38,7463,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2020-04-22",72.25,72.26,71.2398,71.5512,2.0012,2.88,15530,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2020-04-21",71.16,71.8331,69.25,69.55,-4.1626,-5.65,25743,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2020-04-20",72.72,75.11,72.27,73.7126,-1.7874,-2.37,41128,{"date":1932,"open":1933,"high":1731,"low":1934,"close":1731,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1731},"2020-04-17",73.72,73.090599,4.7853,6.77,11882,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":450,"volume":1944,"transactions":9,"vwap":1942},"2020-04-16",71.78,69.72,70.7147,0.1055,12105,{"date":1946,"open":1839,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2020-04-15",72.079002,69.77,70.6092,-4.246,-5.67,8694,{"date":1954,"open":1925,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2020-04-14",75.77,73.048203,74.8552,2.3592,3.25,20485,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":289,"volume":1968,"transactions":9,"vwap":1966},"2020-04-13",73.41,73.777,70.74,72.496,-0.679,10073,{"date":1970,"open":1971,"high":1866,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2020-04-09",71.92,73.175,2.1816,3.07,9761,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2020-04-08",69.95,72.080002,67.4,70.9934,2.9086,4.27,8989,{"date":1986,"open":1897,"high":1897,"low":1987,"close":1988,"change":1989,"percent_change":527,"volume":1990,"transactions":9,"vwap":1988},"2020-04-07",67.94,68.084801,-0.0199,17663,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1994,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1994},"2020-04-06",65.98,68.1047,64.94,6.4666,10.49,16335,{"date":2000,"open":124,"high":124,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2020-04-03",60.11,61.6381,-2.3619,-3.69,20992,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2009},"2020-04-02",61.4,64,58.54,4.87,8.24,14157,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2020-04-01",61.2814,63.463,58.32,59.13,-5.764,-8.88,6191282,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2020-03-31",65.1518,66.65,61,64.894,-0.1828,-0.28,21402,{"date":2033,"open":2034,"high":1774,"low":2035,"close":2036,"change":2037,"percent_change":1719,"volume":2038,"transactions":9,"vwap":2036},"2020-03-30",63.8,62,65.076797,2.5368,28743,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":109,"percent_change":248,"volume":2045,"transactions":9,"vwap":2044},"2020-03-27",61.65,66.59,58.16,62.54,67565,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2050,"change":1475,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2020-03-26",60.049999,65,62.55,4.67,12097,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2020-03-25",55.4893,62.62,59.76,3.83,6.85,60810,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2020-03-24",53.91,56.87,51.11,55.93,7.13,14.61,29039,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2020-03-23",50.17,51.89,46.84,48.8,-2.6286,-5.11,48371,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2020-03-20",56.35,57.55,51.38,51.4286,-3.2543,-5.95,21032,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":783,"volume":2095,"transactions":9,"vwap":2093},"2020-03-19",54,57,50.87,54.6829,-0.3071,17855,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2020-03-18",56.81,48.97,54.99,-2.41,-4.2,14067,{"date":2105,"open":2106,"high":2035,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2020-03-17",55.02,52.65,57.4,4.1139,7.72,35785,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2020-03-16",61.72,64.59,52.31,53.2861,-18.2439,-25.51,25706,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2124},"2020-03-13",67.99,71.53,57.6,12.6214,21.43,32542,{"date":2130,"open":2131,"high":1748,"low":2098,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2020-03-12",74.53,58.9086,-24.3464,-29.24,35005,{"date":2137,"open":2138,"high":2138,"low":1881,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2020-03-11",84.45,83.255,-4.785,-5.44,9597,{"date":2144,"open":2145,"high":2145,"low":1683,"close":1317,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1317},"2020-03-10",89.59,4.1273,4.92,16907,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2020-03-09",86.96,93.6401,82.3559,83.9127,-15.0148,-15.18,11710,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2020-03-06",96.65,99,94.9,98.9275,-2.6297,-2.59,17581,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2020-03-05",101.91,103.95,100.87,101.5572,-6.3728,-5.9,12051,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2020-03-04",103.43,108.089996,102.18,107.93,7.9417,7.94,15539,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2020-03-03",103.41,105.93,97.96,99.9883,-0.4617,-0.46,23009,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2020-03-02",96.22,101.97,94.881,100.45,6.7021,7.15,18839,{"date":2204,"open":2205,"high":2205,"low":1267,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2020-02-28",96.45,93.7479,-4.5988,-4.68,20425,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2020-02-27",102.07,104.78,98.3467,-8.2583,-7.75,8963,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":532,"volume":2225,"transactions":9,"vwap":2223},"2020-02-26",108.9,110.17,106.099998,106.605,-0.0982,15573,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2020-02-25",113.23,106.7032,-6.0443,-5.36,11644,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2020-02-24",112.9,114.8,112,112.7475,-7.2232,-6.02,14358,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2020-02-21",119.6,120.0448,118.77,119.9707,-0.3903,-0.32,4819,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2020-02-20",120.29,120.85,119.080002,120.361,-0.649,-0.54,3026,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":1278,"volume":2267,"transactions":9,"vwap":2265},"2020-02-19",120.8632,121.25,120.57,121.010002,0.4388,4403,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2020-02-18",121.58,119.76,120.5712,-1.0285,-0.85,6663,{"date":2277,"open":2254,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":851,"volume":2282,"transactions":9,"vwap":2280},"2020-02-14",121.96,120.79,121.5997,0.3296,4402,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2020-02-13",121.24,122.75,121.1701,121.2701,-2.1044,-1.71,2987,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2020-02-12",123.75,122.5401,123.3745,0.221,0.18,2712,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":114,"volume":2307,"transactions":9,"vwap":2305},"2020-02-11",122.51,123.63,122.43,123.1535,1.3786,2500,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2020-02-10",121.95,120.75,121.7749,0.7549,0.62,4502,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2020-02-07",121.59,120.99,121.019997,-1.6687,-1.36,1484,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":184,"volume":2331,"transactions":9,"vwap":2329},"2020-02-06",122.23,122.76,122.079903,122.6887,0.4727,4988,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2020-02-05",121.36,123,120.050003,122.216,3.5657,3.01,15384,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2020-02-04",119.019997,119.67,118.46,118.6503,1.9803,1.7,4507,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2020-02-03",117.25,118.089996,116.32,116.67,-0.3618,-0.31,8424,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2020-01-31",118.18,115.5304,117.031799,-0.8782,-0.74,4360,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2020-01-30",119.050003,119.77,117.0049973,117.91,-1.8388,-1.54,9188,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2380,"change":2381,"percent_change":791,"volume":2382,"transactions":9,"vwap":2380},"2020-01-29",120.3526,121.2396,119.7488,-1.3245,10154,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":56,"volume":2388,"transactions":9,"vwap":2386},"2020-01-28",119.52,121.073303,1.4273,9826,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2020-01-27",118.52,120.014999,118.38,119.646,-3.524,-2.86,10815,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2322,"volume":2404,"transactions":9,"vwap":2402},"2020-01-24",125.25,122.31,123.17,-1.6919,9199,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2020-01-23",123.8,124.875,123.5,124.8619,-0.6899,-0.55,4941,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2020-01-22",126.035797,125.010002,125.5518,0.324,0.26,5904,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2020-01-21",125.96,124.75,125.2278,-1.1272,-0.89,3594,{"date":2431,"open":2432,"high":172,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2020-01-17",125.5667,126.355,1.205,0.96,4650,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2020-01-16",124.79,125.95,124.4,125.15,0.7225,0.58,4496,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2449,"change":2451,"percent_change":133,"volume":2452,"transactions":9,"vwap":2449},"2020-01-15",123.92,124.4275,123.65,0.8148,6026,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":269,"volume":2459,"transactions":9,"vwap":2457},"2020-01-14",122.81,124.97,123.6127,-0.044,3800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2463,"change":2465,"percent_change":128,"volume":2466,"transactions":9,"vwap":2463},"2020-01-13",123.13,123.6567,121.6501,0.9559,6979,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2192,"volume":2474,"transactions":9,"vwap":2472},"2020-01-10",123.77,123.83,122.37,122.7008,-0.5692,4533,{"date":2476,"open":2477,"high":2450,"low":2478,"close":2479,"change":2480,"percent_change":428,"volume":2481,"transactions":9,"vwap":2479},"2020-01-09",122.3,122.28,123.27,0.3611,14585,{"date":2483,"open":2455,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":523,"volume":2488,"transactions":9,"vwap":2486},"2020-01-08",123.61,121.5606,122.9089,0.4076,3070,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":199,"volume":2496,"transactions":9,"vwap":2494},"2020-01-07",122.58,122.6014,121.56,122.5013,-0.5499,2257,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1843,"volume":2504,"transactions":9,"vwap":2502},"2020-01-06",122.6,123.57,121.4722,123.051201,-0.4294,17521,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":69,"volume":2511,"transactions":9,"vwap":2509},"2020-01-03",122.11,124.07,123.4806,-1.3494,5855,{"date":2513,"open":2514,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2020-01-02",124.95,123.42,124.83,1.105,0.89,12959,{"date":176,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":609,"volume":2526,"transactions":9,"vwap":2524},123.89,124.15,122.65,123.725,-0.165,6189]