[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PS":3,"homepage-market-summary":35,"stock-historical-PS":177},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":19},"PS","2026-10-07",{"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},"Pershing Square Inc.","NYSE",null,"INVESTMENT ADVICE","Pershing Square Inc is a main alternative asset manager. It employs a disciplined, research-intensive approach to fundamental value investing to preserve and grow its permanent capital at high rates of return using a set of core investment principles and opportunistic asymmetric hedges. The group generates all of its revenue from management fees and performance fees. It conductbusiness and generates all of its revenues in the United States.","New York, NY",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":18},0.7025,0.412,"Quarterly","2026-10-09",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},58.65,59.48,60.25,55.5,59.75,-1.1,-1.84,482251.51153,8676,58.7002,60.4,22.01,450937.7354832589,95.4,3104,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,45,52,59,65,72],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":13,"sparkline":58,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":43,"is_up":13,"sparkline":64,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":78,"sparkline":79,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":78,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":13,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":78},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":70,"price":146,"is_up":13},"Real Estate","XLRE",40.57,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":153,"etf":154,"change":155,"price":156,"is_up":13},"Comm Services","XLC",-0.35,111.26,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":174,"name":175,"price":176,"change":70,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},9.375,1444806,527354057.374125,517.37,"2020-04-02",[188,189,197,207,217,227,238,249,260,271,282,293,304,315,325,335,346,356,367,377,388,399,410,421,432,443,454,465,475,486,495,506,515,525,535,545,556,567,577,588,597,606,614,624,633,643,654,664,675,685,695,704,714,723,734,743,754,765,770,778,787,795,803,810,818,826,833,841,848,856,865,874,883,891,899,908,915,923,931,938,945,952,959,967,975,983,990,999,1006,1012,1021,1029,1036,1044,1051,1060,1067,1076,1085,1093,1100,1108,1117,1126,1135,1144,1152,1159,1165,1173,1181,1190,1198,1205,1212,1219,1226,1231,1235,1241,1248,1253,1257,1261,1266,1270,1274,1278,1284,1288,1294,1301,1310,1318,1327,1334,1342,1351,1359,1365,1370,1377,1384,1391,1399,1408,1413,1419,1426,1431,1440,1446,1452,1457,1461,1467,1473,1480,1483,1488,1492,1495,1500,1507,1513,1519,1523,1531,1535,1540,1543,1548,1553,1557,1563,1568,1572,1577,1582,1589,1595,1602,1608,1615,1621,1625,1631,1637,1646,1653,1662,1670,1678,1686,1695,1703,1711,1719,1728,1735,1744,1752,1759,1764,1771,1779,1786,1794,1802,1809,1814,1822,1830,1839,1847,1854,1862,1868,1875,1883,1892,1898,1905,1913,1921,1929,1937,1944,1950,1956,1962,1967,1973,1979,1984,1991,1998,2004,2010,2017,2024,2029,2034,2039,2046,2053,2061,2067,2072,2079,2085,2090,2098,2105,2112,2119,2123,2130,2138,2146,2154,2161,2167,2174,2177,2184,2188,2192,2199,2204,2207,2213,2218,2222,2228,2233,2238,2243,2249,2255,2261,2266,2273,2282,2290,2297,2304,2312,2320,2325,2331,2338,2345,2349,2354,2361,2368,2374,2382,2389,2394,2400,2405,2411,2417,2421,2426,2431,2438,2443,2450,2454,2457,2464,2472,2479,2483,2488,2495,2502,2506,2511,2516,2519,2526,2530,2533,2538,2543,2547,2553,2558,2565,2572,2577,2586,2591,2597,2601,2605,2611,2618,2624,2629,2636,2642,2647,2653,2661,2666,2675,2681,2690,2698,2706,2713,2720,2726,2734,2741,2749,2758,2764,2772,2779],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":23,"high":30,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",55,4.88,8.89,345359.570459,7089,58.8248,{"date":198,"open":199,"high":191,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",52.76,51.5901,54.87,2.11,4,178467.992275,3750,53.8027,{"date":208,"open":209,"high":210,"low":211,"close":199,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",52.59,53.71,51.121,-0.45,-0.85,207162.845428,4856,52.2873,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",56.88,52.8,53.21,-2.73,-4.88,215798.252519,5606,53.907,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",54.59,57.6999,54.19,55.94,2.38,4.44,332270.141781,6787,56.2225,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",58.85,59,52.9301,53.56,-5.61,-9.48,333768.001902,6550,55.0971,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",56.17,59.94,55.55,59.17,3.01,5.36,630394.476544,11999,58.0551,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",52.96,56.9383,52.145,56.16,3.88,7.42,346747.712109,7165,55.1798,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",49.32,52.805,48.5,52.28,2.29,4.58,281660.897434,4672,50.76,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",50.68,51.88,48.25,49.99,-1.39,-2.71,331615.665818,6010,49.9484,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",49.23,51.85,47.5,51.38,3.15,6.53,1836272.938559,12275,51.0956,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",50.61,50.9,46.5268,48.23,-1.6,-3.21,2069963.304829,15237,48.1796,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",43.92,50.6,49.83,6,13.69,2320602.150859,21135,48.9419,{"date":326,"open":327,"high":328,"low":329,"close":328,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",41.5,43.83,39.83,2.82,6.88,1558373.696142,12168,43.2966,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",39,41.67,38.3,41.01,2.01,5.15,1904786.086719,14144,40.7968,{"date":347,"open":348,"high":349,"low":350,"close":337,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",39.47,40.38,37.61,-0.97,-2.43,448449.577248,15990,39.1477,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",37.94,40.5,37.455,39.97,2.3,6.11,448223.870012,7674,39.8517,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",36.9,38.1,37.67,0.87,2.36,264754.340552,7481,37.6233,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",36,37.21,35.8,36.8,0.32,0.88,366750.495167,7439,36.365,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",41.12,41.47,35.93,36.48,-5.01,-12.08,689527.041384,8808,37.2344,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",39.67,44.3799,38.7141,41.49,2.41,6.17,675312.812813,12079,42.4288,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",36.46,39.4755,36.0802,39.08,2.07,5.59,170691.200449,3666,38.5035,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",37.4,37.69,36.1413,37.01,0.51,1.4,230589.81997,5626,36.8754,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",38.7,39.406,35.72,36.5,-2.02,-5.24,383014.752921,5629,37.1577,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",42.3,42.375,38.1902,38.52,-4.4,-10.25,195791.103005,4242,40.021,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-31",42.01,43.3641,41.165,42.92,0.75,1.78,164899.460982,3269,42.4158,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-28",41.33,43.495,42.17,0.05,0.12,124529.175972,2151,42.3186,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-27",42.11,43.48,41.75,42.12,0.01,0.02,140896.666834,3194,42.481,{"date":487,"open":488,"high":489,"low":327,"close":477,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",41.99,42.7256,-0.54,-1.27,115150.054808,2042,42.107,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-25",40.92,42.91,40.705,42.65,1.7,4.15,265244.083477,4198,42.0223,{"date":507,"open":361,"high":508,"low":401,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",41.61,40.95,0.89,2.22,186235.570957,4025,40.808,{"date":516,"open":517,"high":518,"low":337,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",40.7,41.055,40.06,-0.17,-0.42,188785.035137,2861,39.9009,{"date":526,"open":527,"high":517,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",39.63,38.915,40.23,0.42,1.06,137303.993196,2843,39.6634,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":167,"volume":542,"transactions":543,"vwap":544},"2026-08-19",39.11,40.3479,37.58,39.81,-0.1,170654.495921,2639,39.2982,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",39.5,41.51,39.07,39.91,0.53,1.35,230497.449458,5016,40.4356,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",40.69,41.7499,38.4375,39.38,-1.45,-3.55,269828.767808,4622,39.5335,{"date":568,"open":569,"high":570,"low":370,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",41.45,43.37,40.83,-0.57,-1.38,249002.192303,6103,40.5217,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-13",37.16,42.18,37.11,41.4,2.6,6.7,219150.286893,3536,40.3916,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":310,"volume":594,"transactions":595,"vwap":596},"2026-08-12",39.43,38.14,38.8,-0.63,81769.405307,2533,38.6896,{"date":598,"open":599,"high":600,"low":599,"close":590,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-11",37.33,39.65,2.1,5.63,136980.291708,2763,38.9866,{"date":607,"open":608,"high":609,"low":581,"close":599,"change":610,"percent_change":562,"volume":611,"transactions":612,"vwap":613},"2026-08-10",38.31,38.56,-0.55,110823.074108,2612,37.8193,{"date":615,"open":592,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",38.91,37.46,37.88,0.27,0.72,129614.088179,1932,38.298,{"date":625,"open":626,"high":627,"low":626,"close":350,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-06",35.01,38.15,1.37,3.78,160143.575105,2972,37.2475,{"date":634,"open":635,"high":437,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-05",36.19,35.03,36.24,0.25,0.69,107409.077075,1772,35.8548,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-04",35.47,36.57,34.875,35.99,0.93,2.65,107155.051076,2111,35.9984,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":461,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",33.73,35.3,33.06,35.06,5.35,101151.527417,1961,34.6956,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",33.2,34.18,33.1,33.28,-0.29,-0.86,99320.796633,1838,33.6115,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":416,"volume":682,"transactions":683,"vwap":684},"2026-07-30",33.93,34.86,32.5501,33.57,0.68,187552.158989,2579,33.4214,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":351,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-29",34,34.5,32.6001,32.89,-2.86,138184.679479,2080,33.1838,{"date":696,"open":677,"high":697,"low":698,"close":699,"change":43,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",34.25,32.25,33.86,-0.65,128467.260889,1908,33.4686,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":383,"volume":711,"transactions":712,"vwap":713},"2026-07-27",34.36,35.34,33.76,34.08,0.11,112585.439841,1812,34.4861,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":681,"volume":721,"transactions":473,"vwap":722},"2026-07-24",33.66,35,32.7301,33.97,0.23,111667.370318,33.9423,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",34.46,34.965,33.51,33.74,-1.53,-4.34,130484.993519,2231,34.023,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":670,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",35.79,34.68,35.27,-0.82,59319.689567,1082,35.1944,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",33.45,35.92,33.325,35.56,2.52,7.63,121304.663143,2374,35.2057,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",33.54,35.2498,32.62,33.04,-1.21,-3.53,178515.739598,2558,33.0851,{"date":766,"open":688,"high":717,"low":669,"close":697,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":697},"2026-07-17",-0.46,-1.33,92000,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",35.64,34.26,34.71,-1.5,-4.14,100200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",35.75,37.31,34.029999,36.21,0.84,2.37,172900,{"date":788,"open":789,"high":790,"low":756,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-14",33.85,36.41,35.37,1.23,3.6,166900,{"date":796,"open":797,"high":798,"low":690,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-13",34.060001,34.96,34.14,-0.89,-2.54,139600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":670,"percent_change":739,"volume":809,"transactions":9,"vwap":808},"2026-07-10",35.84,35.89,34.35,35.029999,89800,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",33.36,35.5,35.32,1.63,4.84,131300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":620,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-08",33.31,34.32,32.78,33.69,2.18,136500,{"date":827,"open":772,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-07",35.7,32.97,-2.41,-6.81,218500,{"date":834,"open":835,"high":379,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-06",32.99,32.88,35.38,2.96,9.13,446200,{"date":842,"open":843,"high":687,"low":844,"close":845,"change":131,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-02",33.48,31.45,32.42,-1.76,146500,{"date":849,"open":850,"high":773,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",33.0099983,32.8,33,0.14,0.43,202900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",33.4,33.5,31.72,32.86,-0.33,-0.99,128100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",31.99,33.21,31.01,33.19,1.65,5.23,245300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",29.51,32,29.38,31.54,1.92,6.48,337300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":776,"volume":890,"transactions":9,"vwap":888},"2026-06-25",31.17,31.49,29.5,29.62,-1.28,361400,{"date":892,"open":893,"high":797,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-24",32.7,30.79,30.9,-1.75,-5.36,320100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-23",32.4,33.7,32.39,32.65,-0.73,-2.19,175400,{"date":909,"open":868,"high":910,"low":911,"close":912,"change":470,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-22",33.96,32.9,33.38,0.15,191500,{"date":916,"open":717,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-18",35.2,33.029999,33.33,-1.25,-3.61,223700,{"date":924,"open":925,"high":926,"low":669,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",34.21,35.65,34.58,0.37,1.08,134200,{"date":932,"open":933,"high":934,"low":667,"close":925,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":925},"2026-06-16",35.77,36.18,-0.93,-2.65,272800,{"date":939,"open":940,"high":926,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-15",33.63,35.14,1.59,4.74,284100,{"date":946,"open":947,"high":688,"low":948,"close":949,"change":150,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-12",33.8,33.29,33.55,-0.06,197800,{"date":953,"open":954,"high":955,"low":956,"close":680,"change":116,"percent_change":957,"volume":958,"transactions":9,"vwap":680},"2026-06-11",32.44,33.88,31.8,3.17,203300,{"date":960,"open":961,"high":962,"low":845,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",33.15,33.65,32.54,-0.8,-2.4,221100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":490,"volume":974,"transactions":9,"vwap":972},"2026-06-09",33.94,34.87,32.59,33.34,-0.18,355800,{"date":976,"open":977,"high":978,"low":812,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-08",36.099998,36.32,33.52,-2.23,-6.24,516000,{"date":984,"open":339,"high":985,"low":986,"close":780,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":780},"2026-06-05",38.66,34.72,-2.57,-6.71,417100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",36.25,38.68,36.14,38.32,2.85,8.03,350500,{"date":1000,"open":1001,"high":1002,"low":955,"close":645,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":645},"2026-06-03",35.76,36.75,-0.71,-1.96,370700,{"date":1007,"open":1008,"high":1009,"low":814,"close":934,"change":760,"percent_change":1010,"volume":1011,"transactions":9,"vwap":934},"2026-06-02",37,39.9,-3.24,450900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-01",39.0099983,39.95,37.32,37.39,-2.2,-5.56,214400,{"date":1022,"open":1023,"high":1024,"low":369,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",39.58,40,39.59,0.98,2.54,216900,{"date":1030,"open":1031,"high":517,"low":1032,"close":1033,"change":1034,"percent_change":502,"volume":1035,"transactions":9,"vwap":1033},"2026-05-28",36.6,36.47,38.61,1.54,509400,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":937,"transactions":9,"vwap":1041},"2026-05-27",36.81,37.12,34.22,37.07,1.07,2.97,{"date":1045,"open":1046,"high":1047,"low":1048,"close":379,"change":1049,"percent_change":649,"volume":1050,"transactions":9,"vwap":379},"2026-05-26",35.66,38.5,35.6,0.33,377900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-22",37.41,38.59,35.28,35.67,-2.05,-5.43,346700,{"date":1061,"open":1033,"high":1033,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-21",36.0099983,37.72,-1.02,-2.63,370200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",39.09,41.17,37.77,38.74,0.5,1.31,289100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-19",38.58,41.53,37.5,38.24,-0.43,-1.11,275400,{"date":1086,"open":327,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",41.59,38.060001,38.67,-2.5,-6.07,502200,{"date":1094,"open":1095,"high":1096,"low":1014,"close":1070,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1070},"2026-05-15",41.38,43.77,-1.44,-3.38,428800,{"date":1101,"open":1102,"high":1103,"low":1079,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",45.25,46.62,42.61,-4.21,-8.99,699000,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-13",51.45,52.49,45.45,46.82,-4.01,-7.89,608100,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-12",49,54.28,47.77,50.83,-1.26,-2.42,687300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-11",40.87,54.94,40.85,52.09,10.47,25.16,1224100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-08",35.98,42.44,34.6,41.62,5.68,15.8,936200,{"date":1145,"open":1146,"high":379,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-07",33.09,31.56,35.94,2.94,8.91,572500,{"date":1153,"open":1154,"high":852,"low":1155,"close":852,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":852},"2026-05-06",32.58,29.27,0.03,0.09,920800,{"date":1160,"open":697,"high":1137,"low":1161,"close":829,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":829},"2026-05-05",31.5,-1.24,-3.62,1319800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":925,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":925},"2026-05-04",38,38.27,32.35,-3.78,-9.95,2208100,{"date":1174,"open":1175,"high":1168,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-01",29.88,29.41,37.99,9.99,35.68,2167700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",25.35,32.5,25,28,3.8,15.7,2357900,{"date":1191,"open":1192,"high":1193,"low":31,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-29",24,24.49,24.2,1.75,7.8,3286100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1200,"change":1156,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1200},"2021-04-05",22.45,22.47,22.42,0.13,2604805,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1202,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1202},"2021-04-01",22.36,22.49,0.08,0.36,2541600,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":481,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2021-03-31",22.31,22.4,22.34,0.04,6413300,{"date":1220,"open":1221,"high":1216,"low":1222,"close":1223,"change":470,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2021-03-30",22.3,22.29,22.33,0.22,3070300,{"date":1227,"open":1228,"high":1215,"low":1229,"close":1229,"change":541,"percent_change":212,"volume":1230,"transactions":9,"vwap":1229},"2021-03-29",22.38,22.28,2816424,{"date":1232,"open":1222,"high":1233,"low":1229,"close":1228,"change":1209,"percent_change":1210,"volume":1234,"transactions":9,"vwap":1228},"2021-03-26",22.41,3610600,{"date":1236,"open":1214,"high":1228,"low":1237,"close":1221,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1221},"2021-03-25",22.22,-0.01,-0.04,13568900,{"date":1242,"open":1243,"high":1228,"low":1244,"close":1214,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1214},"2021-03-24",22.37,22.255,-0.03,-0.13,3957021,{"date":1249,"open":1250,"high":1233,"low":1251,"close":1216,"change":481,"percent_change":1217,"volume":1252,"transactions":9,"vwap":1216},"2021-03-23",22.35,22.32,2137700,{"date":1254,"open":1250,"high":1215,"low":1221,"close":1223,"change":1255,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1223},"2021-03-22",0,2013318,{"date":1258,"open":1216,"high":1207,"low":1259,"close":1223,"change":1156,"percent_change":1203,"volume":1260,"transactions":9,"vwap":1223},"2021-03-19",22.27,2029000,{"date":1262,"open":1263,"high":1250,"low":1264,"close":1221,"change":482,"percent_change":1157,"volume":1265,"transactions":9,"vwap":1221},"2021-03-18",22.26,22.25,1679600,{"date":1267,"open":1250,"high":1207,"low":1237,"close":1229,"change":950,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1229},"2021-03-17",-0.27,3423400,{"date":1271,"open":1216,"high":1272,"low":1251,"close":1216,"change":482,"percent_change":1157,"volume":1273,"transactions":9,"vwap":1216},"2021-03-16",22.44,1744600,{"date":1275,"open":1216,"high":1276,"low":1229,"close":1251,"change":1156,"percent_change":1203,"volume":1277,"transactions":9,"vwap":1251},"2021-03-15",22.39,1304605,{"date":1279,"open":1280,"high":1276,"low":1281,"close":1222,"change":1217,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1222},"2021-03-12",22.24,22.23,0.18,1808400,{"date":1285,"open":1221,"high":1216,"low":1286,"close":1264,"change":1217,"percent_change":1282,"volume":1287,"transactions":9,"vwap":1264},"2021-03-11",22.19,5326700,{"date":1289,"open":1290,"high":1229,"low":1291,"close":1292,"change":1209,"percent_change":1210,"volume":1293,"transactions":9,"vwap":1292},"2021-03-10",22.17,22.14,22.21,4613800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1217,"percent_change":1282,"volume":1300,"transactions":9,"vwap":1299},"2021-03-09",22.15,22.2,22.1,22.13,7340600,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2021-03-08",22.059999,22.115,22,22.09,1.53,7.44,20319456,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":167,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2021-03-05",20.84,20.85,19.99,20.56,-1.2,3801300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2021-03-04",21.15,21.28,20.57,20.81,-0.4,-1.89,1820000,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1156,"percent_change":853,"volume":1333,"transactions":9,"vwap":1332},"2021-03-03",21.12,21.4,21,21.21,1810700,{"date":1335,"open":1336,"high":1321,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2021-03-02",21.1,20.945,21.18,0.66,3.22,4903000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2021-03-01",20.7,20.89,20.47,20.52,-0.07,-0.34,1365879,{"date":1352,"open":1344,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2021-02-26",20.91,20.37,20.59,-0.11,-0.53,2487600,{"date":1360,"open":1345,"high":1361,"low":1362,"close":1344,"change":106,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1344},"2021-02-25",20.99,20.445,-1.43,1780200,{"date":1366,"open":1353,"high":1367,"low":1368,"close":1331,"change":1157,"percent_change":854,"volume":1369,"transactions":9,"vwap":1331},"2021-02-24",21.22,20.74,818900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1353,"change":1375,"percent_change":162,"volume":1376,"transactions":9,"vwap":1353},"2021-02-23",20.78,21.073,20.58,-0.05,1701000,{"date":1378,"open":1331,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1082,"volume":1383,"transactions":9,"vwap":1381},"2021-02-22",21.2491,20.93,20.96,-0.09,1416561,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":973,"percent_change":213,"volume":1390,"transactions":9,"vwap":1389},"2021-02-19",21.14,21.34,20.77,21.049999,1904409,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":670,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2021-02-18",21.32,21.66,21.125,21.23,-1.35,1819000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2021-02-17",21.39,21.75,20.82,21.52,-0.08,-0.37,1401200,{"date":1409,"open":1404,"high":1410,"low":1404,"close":1411,"change":541,"percent_change":767,"volume":1412,"transactions":9,"vwap":1411},"2021-02-16",21.7699,21.6,1207208,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1203,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2021-02-12",21.040001,21.7,0.6,1186600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1405,"percent_change":1406,"volume":1425,"transactions":9,"vwap":1424},"2021-02-11",21.5,21.77,20.83,21.57,2466500,{"date":1427,"open":1416,"high":1428,"low":1424,"close":1429,"change":1156,"percent_change":853,"volume":1430,"transactions":9,"vwap":1429},"2021-02-10",21.8299,21.65,1233774,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2021-02-09",21.41,21.755,21.29,21.62,0.4,1.89,2172356,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1367,"change":150,"percent_change":1382,"volume":1445,"transactions":9,"vwap":1367},"2021-02-08",21.26,21.38,21.030001,1793792,{"date":1447,"open":1381,"high":1442,"low":1380,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2021-02-05",21.24,0.31,1.48,1732400,{"date":1453,"open":1372,"high":1381,"low":1454,"close":1380,"change":1203,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1380},"2021-02-04",20.6,0.62,879196,{"date":1458,"open":1331,"high":1331,"low":1388,"close":1459,"change":541,"percent_change":111,"volume":1460,"transactions":9,"vwap":1459},"2021-02-03",20.8,1019154,{"date":1462,"open":1444,"high":1336,"low":1463,"close":1464,"change":1239,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2021-02-02",20.79,20.9,-0.19,2127490,{"date":1468,"open":1345,"high":1469,"low":1388,"close":1470,"change":853,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2021-02-01",21.3,20.94,0.67,1676672,{"date":1474,"open":1475,"high":1423,"low":1476,"close":1459,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1459},"2021-01-29",20.71,20.54,0.1,0.48,2597172,{"date":1481,"open":1454,"high":1345,"low":1322,"close":1344,"change":710,"percent_change":551,"volume":1482,"transactions":9,"vwap":1344},"2021-01-28",889000,{"date":1484,"open":1485,"high":1470,"low":1354,"close":1355,"change":155,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1355},"2021-01-27",20.72,-1.67,1730100,{"date":1489,"open":1380,"high":1331,"low":1423,"close":1470,"change":1217,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1470},"2021-01-26",0.19,1878700,{"date":1493,"open":1448,"high":1393,"low":1403,"close":1464,"change":1082,"percent_change":438,"volume":1494,"transactions":9,"vwap":1464},"2021-01-25",1567966,{"date":1496,"open":1497,"high":1433,"low":1497,"close":1498,"change":1405,"percent_change":1406,"volume":1499,"transactions":9,"vwap":1498},"2021-01-22",21.2,21.33,1159000,{"date":1501,"open":1469,"high":1502,"low":1503,"close":1433,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1433},"2021-01-21",21.53,21.195,0.21,0.99,1113900,{"date":1508,"open":1330,"high":1509,"low":1510,"close":1497,"change":541,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1497},"2021-01-20",21.428,21.09,-0.47,1930600,{"date":1514,"open":1393,"high":1515,"low":1336,"close":1469,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1469},"2021-01-19",21.42,0.16,0.76,1021302,{"date":1520,"open":1521,"high":1436,"low":1329,"close":1386,"change":670,"percent_change":1397,"volume":1522,"transactions":9,"vwap":1386},"2021-01-15",21.45,2833500,{"date":1524,"open":1329,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2021-01-14",21.56,21.07,21.43,0.35,1.66,990900,{"date":1532,"open":1497,"high":1448,"low":1403,"close":1533,"change":541,"percent_change":1511,"volume":1534,"transactions":9,"vwap":1533},"2021-01-13",21.08,1648200,{"date":1536,"open":1537,"high":1421,"low":1338,"close":1338,"change":126,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1338},"2021-01-12",21.37,-0.56,1067900,{"date":1541,"open":1469,"high":1402,"low":1469,"close":1469,"change":481,"percent_change":470,"volume":1542,"transactions":9,"vwap":1469},"2021-01-11",2181319,{"date":1544,"open":1361,"high":1545,"low":1313,"close":1435,"change":950,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1435},"2021-01-08",21.345,-0.28,2579600,{"date":1549,"open":1470,"high":1421,"low":1485,"close":1550,"change":551,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2021-01-07",21.35,2.55,3146700,{"date":1554,"open":1555,"high":1510,"low":1347,"close":1403,"change":1382,"percent_change":1082,"volume":1556,"transactions":9,"vwap":1403},"2021-01-06",20.73,3408700,{"date":1558,"open":1347,"high":1559,"low":1560,"close":1353,"change":383,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1353},"2021-01-05",20.95,20.48,1.55,2942500,{"date":1564,"open":1372,"high":1463,"low":1565,"close":1355,"change":1406,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1355},"2021-01-04",20.45,-1.77,3125430,{"date":1569,"open":1559,"high":1497,"low":1570,"close":1381,"change":482,"percent_change":1477,"volume":1571,"transactions":9,"vwap":1381},"2020-12-31",20.76,1419700,{"date":1573,"open":1330,"high":1574,"low":1353,"close":1470,"change":1406,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1470},"2020-12-30",21.675,-1.74,1663200,{"date":1578,"open":1415,"high":1498,"low":1312,"close":1579,"change":1580,"percent_change":583,"volume":1581,"transactions":9,"vwap":1579},"2020-12-29",21.31,0.54,2214600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1388,"change":50,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1388},"2020-12-28",21.11,21.19,20.64,-1,1894636,{"date":1590,"open":1591,"high":1448,"low":1355,"close":1592,"change":1593,"percent_change":428,"volume":1594,"transactions":9,"vwap":1592},"2020-12-24",20.62,20.98,0.29,888283,{"date":1596,"open":1597,"high":1368,"low":1598,"close":1599,"change":1593,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2020-12-23",20.4,20.395,20.69,1.42,2764400,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1597,"change":482,"percent_change":1477,"volume":1607,"transactions":9,"vwap":1597},"2020-12-22",20.44,20.645,20.38,3194200,{"date":1609,"open":1597,"high":1610,"low":1611,"close":1606,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1606},"2020-12-21",20.51,20.33,-0.16,-0.78,6853555,{"date":1616,"open":1617,"high":1618,"low":1611,"close":1476,"change":1203,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1476},"2020-12-18",20.41,20.55,0.64,5511171,{"date":1622,"open":1623,"high":1322,"low":1354,"close":1617,"change":481,"percent_change":470,"volume":1624,"transactions":9,"vwap":1617},"2020-12-17",20.39,4155828,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1597,"change":1612,"percent_change":1613,"volume":1630,"transactions":9,"vwap":1597},"2020-12-16",20.5,20.695,20.35,6743800,{"date":1632,"open":1633,"high":1345,"low":1634,"close":1315,"change":928,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1315},"2020-12-15",20.17,20.12,1.83,9005328,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2020-12-14",20.145,20.24,20.045,20.19,1.2,6.32,39072094,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1209,"percent_change":530,"volume":1652,"transactions":9,"vwap":1651},"2020-12-11",18.9,19.040001,18.445,18.99,771664,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2020-12-10",17.69,18.94,17.57,18.91,0.79,4.36,1388900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":853,"volume":1669,"transactions":9,"vwap":1667},"2020-12-09",17.82,18.6,17.74,18.12,0.025,1840700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1209,"volume":1677,"transactions":9,"vwap":1675},"2020-12-08",18,18.36,17.71,18.094999,0.015,918361,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":530,"volume":1685,"transactions":9,"vwap":1683},"2020-12-07",17.95,18.64,17.85,18.08,0.075,1158368,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2020-12-04",17.29,18.01,17.27,18.0049992,0.795,4.62,1087027,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":155,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2020-12-03",17.42,17.781,17.01,17.21,-1.99,1098900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":530,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2020-12-02",16.87,17.58,16.81,17.56,2.45,1361100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1517,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2020-12-01",16.5,17.32,16.34,17.14,4.64,2309300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2020-11-30",15.92,16.46,15.75,16.38,0.46,2.89,2163290,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1721,"change":913,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1721},"2020-11-27",15.87,16.1,15.74,0.95,897800,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2020-11-25",15.36,15.885,15.065,15.77,0.52,3.41,3265400,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":905,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2020-11-24",16.2,16.33,15.18,15.25,-4.57,1890300,{"date":1753,"open":1754,"high":1755,"low":1721,"close":1756,"change":481,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2020-11-23",16.02,16.4,15.98,0.06,1935327,{"date":1760,"open":1754,"high":1761,"low":1740,"close":1762,"change":1156,"percent_change":1490,"volume":1763,"transactions":9,"vwap":1762},"2020-11-20",16.24,15.97,2150000,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1612,"percent_change":863,"volume":1770,"transactions":9,"vwap":1769},"2020-11-19",16.15,16.27,15.72,15.94,1028300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1731,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1731},"2020-11-18",16.37,16.432,16.059999,-0.15,-0.92,574749,{"date":1780,"open":1746,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1245,"volume":1785,"transactions":9,"vwap":1783},"2020-11-17",16.36,15.93,16.25,-0.005,749800,{"date":1787,"open":1782,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2020-11-16",16.505,15.58,16.255,0.385,2.43,2573582,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1730,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1730},"2020-11-13",15.26,16,15.14,0.85,5.66,1596530,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":482,"percent_change":1203,"volume":1808,"transactions":9,"vwap":1807},"2020-11-12",15,15.95,14.9,15.02,1984300,{"date":1810,"open":1797,"high":1797,"low":1811,"close":1804,"change":1812,"percent_change":439,"volume":1813,"transactions":9,"vwap":1804},"2020-11-11",14.81,-0.83,2346600,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1268,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2020-11-10",15.99,16.64,14.87,15.83,-1.68,4288600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1731,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1731},"2020-11-09",14.88,16.29,14.25,1.36,9.23,4935075,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2020-11-06",16.065001,16.13,14.121,14.74,-4.26,-22.42,8431600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":681,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2020-11-05",18.45,19.059999,18.31,19,3.71,1222100,{"date":1848,"open":1680,"high":1849,"low":1850,"close":1851,"change":784,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2020-11-04",18.78,17.6,18.32,4.81,1228500,{"date":1855,"open":1833,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2020-11-03",17.62,16.01,17.48,1.47,9.18,953200,{"date":1863,"open":1864,"high":1747,"low":1865,"close":1857,"change":1449,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1857},"2020-11-02",15.86,15.71,1.97,1504386,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1188,"change":25,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1188},"2020-10-30",16.62,16.665,15.63,-6.55,1162800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1504,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2020-10-29",16.77,16.89,16.44,16.8,1.27,770208,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2020-10-28",17,17.17,16.345,16.59,-0.76,-4.38,747700,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1776,"percent_change":671,"volume":1897,"transactions":9,"vwap":1896},"2020-10-27",17.86,17.265,17.35,632238,{"date":1899,"open":1894,"high":1900,"low":1901,"close":1902,"change":490,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2020-10-26",17.96,17.18,17.5,-2.99,1836194,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":880,"volume":1912,"transactions":9,"vwap":1910},"2020-10-23",17.68,18.13,17.465,18.040001,0.34,353322,{"date":1914,"open":1689,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2020-10-22",18.09,16.92,17.7,-0.31,-1.72,1129900,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1689,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1689},"2020-10-21",18.87,18.95,17.75,-0.745,-3.97,994200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1471,"volume":1936,"transactions":9,"vwap":1934},"2020-10-20",18.82,18.975,18.47,18.755,0.125,795900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1246,"percent_change":172,"volume":1943,"transactions":9,"vwap":1942},"2020-10-19",18.93,19.09,18.58,18.63,440583,{"date":1945,"open":1656,"high":1946,"low":1947,"close":1948,"change":1156,"percent_change":1516,"volume":1949,"transactions":9,"vwap":1948},"2020-10-16",19.02,18.57,18.76,511400,{"date":1951,"open":1952,"high":1924,"low":1953,"close":1954,"change":1382,"percent_change":111,"volume":1955,"transactions":9,"vwap":1954},"2020-10-15",18.44,18.19,18.73,791100,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1931,"change":1382,"percent_change":111,"volume":1961,"transactions":9,"vwap":1931},"2020-10-14",18.96,19.35,18.61,707124,{"date":1963,"open":1964,"high":1842,"low":1965,"close":1658,"change":1049,"percent_change":461,"volume":1966,"transactions":9,"vwap":1658},"2020-10-13",18.56,18.53,691784,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1941,"change":1593,"percent_change":942,"volume":1972,"transactions":9,"vwap":1941},"2020-10-12",18.75,18.8,18.29,804131,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1971,"change":1619,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1971},"2020-10-09",17.8,18.37,3.63,784155,{"date":1980,"open":1697,"high":1925,"low":1700,"close":1981,"change":1449,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2020-10-08",17.65,1.79,444132,{"date":1985,"open":1986,"high":1708,"low":1885,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2020-10-07",17.059999,17.34,0.65,3.89,865400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":853,"percent_change":1799,"volume":1997,"transactions":9,"vwap":1996},"2020-10-06",16.73,17.25,16.61,16.69,1183300,{"date":1999,"open":2000,"high":2001,"low":1731,"close":2002,"change":1382,"percent_change":490,"volume":2003,"transactions":9,"vwap":2002},"2020-10-05",16.75,16.76,16.55,1949713,{"date":2005,"open":2006,"high":2007,"low":1870,"close":1817,"change":351,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1817},"2020-10-02",17.040001,17.45,-5.51,1001107,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":1478,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2020-10-01",17.36,17.92,17.61,2.8,781685,{"date":2018,"open":1688,"high":2019,"low":2020,"close":2021,"change":126,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2020-09-30",17.76,17.045,17.13,-0.7,679300,{"date":2025,"open":2014,"high":1655,"low":2026,"close":1994,"change":1406,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1994},"2020-09-29",17.19,-2.1,406617,{"date":2030,"open":2031,"high":1674,"low":2026,"close":1856,"change":681,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1856},"2020-09-28",17.2,4.01,861461,{"date":2035,"open":1724,"high":2006,"low":1724,"close":2036,"change":551,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2020-09-25",16.94,3.23,39196,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1612,"percent_change":351,"volume":2045,"transactions":9,"vwap":2044},"2020-09-24",16.49,16.72,16.12,16.41,57247,{"date":2047,"open":2048,"high":2049,"low":2002,"close":2050,"change":1162,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2020-09-23",17.83,17.91,16.57,-6.96,130171,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":1528,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2020-09-22",17.77,17.895,17.39,17.81,2,123516,{"date":2062,"open":1755,"high":2063,"low":1715,"close":2064,"change":1417,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2020-09-21",17.47,17.46,3.56,577951,{"date":2068,"open":2069,"high":2026,"low":1755,"close":2070,"change":1465,"percent_change":1083,"volume":2071,"transactions":9,"vwap":2070},"2020-09-18",17.09,16.86,402853,{"date":2073,"open":1700,"high":1688,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2020-09-17",16.79,17.049999,-0.49,-2.79,374949,{"date":2080,"open":2081,"high":1915,"low":2082,"close":2083,"change":1405,"percent_change":212,"volume":2084,"transactions":9,"vwap":2083},"2020-09-16",17.63,17.53,17.54,689419,{"date":2086,"open":1705,"high":2087,"low":2001,"close":1856,"change":93,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1856},"2020-09-15",17.73,5.45,728592,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1282,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2020-09-14",16.9,16.91,16.58,16.71,1.09,482345,{"date":2099,"open":2100,"high":2101,"low":1715,"close":2102,"change":2022,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2020-09-11",17.37,17.4,16.53,-4.06,625923,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":481,"percent_change":1757,"volume":2111,"transactions":9,"vwap":2110},"2020-09-10",17.3,17.72,17.185,17.23,896380,{"date":2113,"open":1880,"high":2114,"low":2115,"close":2116,"change":1741,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2020-09-09",17.41,16.7,17.22,3.11,524350,{"date":2120,"open":2070,"high":1896,"low":2121,"close":2115,"change":172,"percent_change":1927,"volume":2122,"transactions":9,"vwap":2115},"2020-09-08",16.42,1309981,{"date":2124,"open":2125,"high":2126,"low":2001,"close":2057,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2057},"2020-09-04",17.88,18.11,-0.6,-3.34,1267741,{"date":2131,"open":2132,"high":2133,"low":1894,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2020-09-03",19.52,19.6,17.99,-1.55,-7.93,1284533,{"date":2139,"open":2140,"high":2141,"low":1969,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2020-09-02",19.31,19.58,19.54,0.5099,2.68,2328051,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":593,"volume":2153,"transactions":9,"vwap":2151},"2020-09-01",19.38,19.39,18.88,19.0301,-0.1199,1941029,{"date":2155,"open":2156,"high":2157,"low":1940,"close":2158,"change":1889,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2020-08-31",20.02,20.09,19.15,-3.82,1069709,{"date":2162,"open":1315,"high":1353,"low":2163,"close":2164,"change":131,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2020-08-28",19.9,19.91,-2.83,1284028,{"date":2168,"open":1345,"high":2169,"low":2170,"close":2171,"change":1918,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2020-08-27",21.01,20.43,20.49,-1.49,729194,{"date":2175,"open":1336,"high":1404,"low":1368,"close":1459,"change":670,"percent_change":573,"volume":2176,"transactions":9,"vwap":1459},"2020-08-26",1235388,{"date":2178,"open":2179,"high":2180,"low":2181,"close":1510,"change":470,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1510},"2020-08-25",20.97,21.16,20.67,0.24,1136513,{"date":2185,"open":1389,"high":1526,"low":1355,"close":1415,"change":2186,"percent_change":552,"volume":2187,"transactions":9,"vwap":1415},"2020-08-24",0.28,1518370,{"date":2189,"open":1610,"high":1444,"low":2190,"close":1570,"change":1282,"percent_change":372,"volume":2191,"transactions":9,"vwap":1570},"2020-08-21",20.2,981893,{"date":2193,"open":2194,"high":2195,"low":2190,"close":1374,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1374},"2020-08-20",20.87,20.92,-0.75,-3.52,3381947,{"date":2200,"open":1433,"high":2201,"low":2202,"close":1498,"change":1255,"percent_change":1255,"volume":2203,"transactions":9,"vwap":1498},"2020-08-19",21.505,21.059999,617365,{"date":2205,"open":2169,"high":1330,"low":1559,"close":1498,"change":1449,"percent_change":1859,"volume":2206,"transactions":9,"vwap":1498},"2020-08-18",653165,{"date":2208,"open":1372,"high":1329,"low":2209,"close":2210,"change":1073,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2020-08-17",20.53,21.02,2.44,1511674,{"date":2214,"open":2215,"high":1599,"low":2216,"close":1347,"change":1348,"percent_change":1349,"volume":2217,"transactions":9,"vwap":1347},"2020-08-14",20.46,20.1008,807810,{"date":2219,"open":1470,"high":2210,"low":1560,"close":1355,"change":1382,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1355},"2020-08-13",-0.44,585582,{"date":2223,"open":1368,"high":1331,"low":1347,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2020-08-12",20.68,0.17,0.83,638860,{"date":2229,"open":1346,"high":2230,"low":2231,"close":1610,"change":1245,"percent_change":1776,"volume":2232,"transactions":9,"vwap":1610},"2020-08-11",21.014999,19.73,790993,{"date":2234,"open":1401,"high":1401,"low":2235,"close":1476,"change":739,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1476},"2020-08-10",20.07,-3.84,1023744,{"date":2239,"open":2240,"high":1221,"low":1353,"close":2241,"change":111,"percent_change":1018,"volume":2242,"transactions":9,"vwap":2241},"2020-08-07",21.87,21.36,884821,{"date":2244,"open":1221,"high":1221,"low":1429,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2020-08-06",21.84,-0.52,-2.33,1146936,{"date":2250,"open":2251,"high":2252,"low":1422,"close":1207,"change":2253,"percent_change":749,"volume":2254,"transactions":9,"vwap":1207},"2020-08-05",21.92,22.69,0.55,1306870,{"date":2256,"open":1498,"high":2257,"low":1498,"close":2258,"change":1516,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2020-08-04",22.2084,21.81,0.74,899775,{"date":2262,"open":1550,"high":2263,"low":1323,"close":1429,"change":1478,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1429},"2020-08-03",21.785,2.27,1294724,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1268,"percent_change":1123,"volume":2272,"transactions":9,"vwap":2271},"2020-07-31",21.85,21.86,20.6438,21.17,1659515,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2020-07-30",20.21,21.69,19.32,21.44,1.77,9,3827878,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1478,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2020-07-29",19.48,19.98,19.47,19.67,2.5,1562742,{"date":2291,"open":2292,"high":2133,"low":1940,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2020-07-28",19.3,19.19,-0.26,-1.34,1263517,{"date":2298,"open":2299,"high":2284,"low":2300,"close":2301,"change":1643,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2020-07-27",18.42,18.2,19.45,6.58,1136148,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":490,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2020-07-24",18.59,18.74,17.87,18.25,-2.87,983558,{"date":2313,"open":2314,"high":2315,"low":2307,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2020-07-23",19.08,19.66,18.79,-0.39,-2.03,827915,{"date":2321,"open":2149,"high":2322,"low":1958,"close":2323,"change":1546,"percent_change":1097,"volume":2324,"transactions":9,"vwap":2323},"2020-07-22",19.85,19.18,568598,{"date":2326,"open":2327,"high":2328,"low":2148,"close":2329,"change":481,"percent_change":470,"volume":2330,"transactions":9,"vwap":2329},"2020-07-21",19.69,19.9224,19.46,751548,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2301,"change":1417,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2301},"2020-07-20",18.85,19.76,18.645,3.18,1043366,{"date":2339,"open":1952,"high":2340,"low":2341,"close":2333,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2333},"2020-07-17",18.97,18.28,0.56,3.06,550293,{"date":2346,"open":1673,"high":2306,"low":1664,"close":1971,"change":2347,"percent_change":906,"volume":2348,"transactions":9,"vwap":1971},"2020-07-16",-0.41,78444,{"date":2350,"open":1969,"high":2158,"low":2351,"close":2352,"change":1490,"percent_change":116,"volume":2353,"transactions":9,"vwap":2352},"2020-07-15",18.395,18.7,900900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":2359,"percent_change":278,"volume":2360,"transactions":9,"vwap":2357},"2020-07-14",17.66,18.51,17.15,0.81,159140,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1917,"change":1123,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1917},"2020-07-13",19.2,19.4,17.67,-6.65,85815,{"date":2369,"open":2370,"high":2370,"low":2371,"close":1958,"change":1082,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1958},"2020-07-10",19.37,18.81,-2.22,49920,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2149,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2149},"2020-07-09",19.29,19.5,18.84,0.3699,1.94,56154,{"date":2383,"open":2384,"high":2314,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2020-07-08",18.46,19.0201,0.5401,2.92,103717,{"date":2390,"open":1933,"high":1958,"low":2384,"close":2391,"change":1082,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2020-07-07",18.48,-2.27,226652,{"date":2395,"open":2396,"high":2327,"low":2397,"close":1658,"change":2398,"percent_change":2127,"volume":2399,"transactions":9,"vwap":1658},"2020-07-06",19.25,18.66,-0.115,98345,{"date":2401,"open":2363,"high":2364,"low":2371,"close":2402,"change":2403,"percent_change":2096,"volume":2404,"transactions":9,"vwap":2402},"2020-07-02",19.025,0.205,98034,{"date":2406,"open":2407,"high":1931,"low":2407,"close":1931,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1931},"2020-07-01",18.07,0.77,4.27,1430309,{"date":2412,"open":2014,"high":2407,"low":2012,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2020-06-30",18.049999,0.7,4.03,972900,{"date":2418,"open":1850,"high":1917,"low":2419,"close":1896,"change":1776,"percent_change":671,"volume":2420,"transactions":9,"vwap":1896},"2020-06-29",16.85,1411623,{"date":2422,"open":1714,"high":2423,"low":1699,"close":1902,"change":1282,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1902},"2020-06-26",17.707,1.04,4038800,{"date":2427,"open":1986,"high":2428,"low":1699,"close":1714,"change":2182,"percent_change":2429,"volume":2430,"transactions":9,"vwap":1714},"2020-06-25",17.33,1.41,337301,{"date":2432,"open":2308,"high":2433,"low":2070,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2020-06-24",18.1,17.08,-0.905,-5.03,444755,{"date":2439,"open":2352,"high":1969,"low":1975,"close":2440,"change":2441,"percent_change":987,"volume":2442,"transactions":9,"vwap":2440},"2020-06-23",17.985,-0.475,387268,{"date":2444,"open":2445,"high":2446,"low":1896,"close":2384,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2384},"2020-06-22",17.7188,18.65,1.12,6.46,545269,{"date":2451,"open":2452,"high":2308,"low":1713,"close":1987,"change":470,"percent_change":1593,"volume":2453,"transactions":9,"vwap":1987},"2020-06-19",17.55,2078784,{"date":2455,"open":2116,"high":1856,"low":2070,"close":1688,"change":1356,"percent_change":593,"volume":2456,"transactions":9,"vwap":1688},"2020-06-18",709701,{"date":2458,"open":1665,"high":2459,"low":2460,"close":2101,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2101},"2020-06-17",18.69,17.31,-0.84,-4.61,773834,{"date":2465,"open":1672,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2020-06-16",18.3175,17.6201,18.24,0.97,5.62,660635,{"date":2473,"open":2474,"high":2365,"low":2475,"close":1690,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1690},"2020-06-15",16.99,16.26,-0.67,-3.73,1832735,{"date":2480,"open":2158,"high":2158,"low":1917,"close":2481,"change":1375,"percent_change":1546,"volume":2482,"transactions":9,"vwap":2481},"2020-06-12",17.94,559397,{"date":2484,"open":1969,"high":2149,"low":1900,"close":2134,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2134},"2020-06-11",-1.46,-7.51,823565,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2301,"change":131,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2301},"2020-06-10",20.1,20.22,19.21,-2.9,1763313,{"date":2496,"open":1331,"high":1497,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2020-06-09",19.43,20.030001,-2.11,-9.53,935665,{"date":2503,"open":1470,"high":1229,"low":1555,"close":1291,"change":2096,"percent_change":2504,"volume":2505,"transactions":9,"vwap":1291},"2020-06-08",5.18,438560,{"date":2507,"open":1344,"high":2508,"low":2275,"close":1389,"change":530,"percent_change":2509,"volume":2510,"transactions":9,"vwap":1389},"2020-06-05",21.155,2.04,343897,{"date":2512,"open":2224,"high":2513,"low":1610,"close":2514,"change":1246,"percent_change":593,"volume":2515,"transactions":9,"vwap":2514},"2020-06-04",21.25,20.63,432312,{"date":2517,"open":1459,"high":1533,"low":1634,"close":1570,"change":541,"percent_change":111,"volume":2518,"transactions":9,"vwap":1570},"2020-06-03",438757,{"date":2520,"open":2521,"high":2522,"low":1347,"close":2523,"change":2076,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2020-06-02",21.395,21.55,20.86,-2.3,1058687,{"date":2527,"open":1368,"high":2528,"low":1355,"close":1550,"change":1741,"percent_change":2288,"volume":2529,"transactions":9,"vwap":1550},"2020-06-01",21.5575,2033062,{"date":2531,"open":2170,"high":1336,"low":1606,"close":1423,"change":1911,"percent_change":1529,"volume":2532,"transactions":9,"vwap":1423},"2020-05-29",1382400,{"date":2534,"open":1586,"high":1585,"low":2535,"close":2171,"change":43,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2171},"2020-05-28",20.14,-1.06,1942500,{"date":2539,"open":2271,"high":2540,"low":2140,"close":1475,"change":1776,"percent_change":2541,"volume":2542,"transactions":9,"vwap":1475},"2020-05-27",21.59,-0.72,1243100,{"date":2544,"open":2545,"high":2545,"low":1346,"close":2523,"change":905,"percent_change":1098,"volume":2546,"transactions":9,"vwap":2523},"2020-05-26",22.5,1389550,{"date":2548,"open":2549,"high":1223,"low":1476,"close":2540,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2540},"2020-05-22",20.61,1.29,6.35,2656500,{"date":2554,"open":2275,"high":1344,"low":2555,"close":2556,"change":1935,"percent_change":1455,"volume":2557,"transactions":9,"vwap":2556},"2020-05-21",19.735,20.3,1755700,{"date":2559,"open":1844,"high":2190,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2020-05-20",18.905,20.175,1.405,7.49,1773400,{"date":2566,"open":2567,"high":2497,"low":2568,"close":2569,"change":2570,"percent_change":929,"volume":2571,"transactions":9,"vwap":2569},"2020-05-19",18.5,18.35,18.77,0.2,1060300,{"date":2573,"open":2574,"high":2133,"low":2384,"close":1947,"change":111,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1947},"2020-05-18",19.51,-2.52,1053741,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2020-05-15",18.71,19.22,18.41,19.049999,0.26,1.38,993900,{"date":2587,"open":1856,"high":1931,"low":2110,"close":2316,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2316},"2020-05-14",0.82,4.56,1602600,{"date":2592,"open":2593,"high":1971,"low":2594,"close":2595,"change":2182,"percent_change":552,"volume":2596,"transactions":9,"vwap":2595},"2020-05-13",17.89,17.1,17.97,1192700,{"date":2598,"open":1965,"high":2306,"low":1981,"close":2087,"change":86,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2087},"2020-05-12",-4.27,709000,{"date":2602,"open":1689,"high":2459,"low":2481,"close":2603,"change":853,"percent_change":1517,"volume":2604,"transactions":9,"vwap":2603},"2020-05-11",18.52,1096816,{"date":2606,"open":2446,"high":2607,"low":2608,"close":2609,"change":470,"percent_change":619,"volume":2610,"transactions":9,"vwap":2609},"2020-05-08",19.27,18.15,18.38,1643500,{"date":2612,"open":2014,"high":2613,"low":2614,"close":2615,"change":179,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2020-05-07",18.595,17.51,18.33,5.77,1772500,{"date":2619,"open":1761,"high":2620,"low":1857,"close":2428,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2428},"2020-05-06",17.605,1.34,8.38,1824700,{"date":2625,"open":2626,"high":2627,"low":1798,"close":1816,"change":1733,"percent_change":1644,"volume":2628,"transactions":9,"vwap":1816},"2020-05-05",15.35,16.22,1249800,{"date":2630,"open":2631,"high":1188,"low":2632,"close":2633,"change":1511,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2020-05-04",15.16,14.89,15.04,-3.03,2056487,{"date":2637,"open":1761,"high":2638,"low":1737,"close":2639,"change":935,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2020-05-01",16.39,15.51,-5.66,1552400,{"date":2643,"open":2644,"high":2645,"low":1783,"close":1879,"change":610,"percent_change":1010,"volume":2646,"transactions":9,"vwap":1879},"2020-04-30",17.43,17.84,2397000,{"date":2648,"open":2649,"high":1716,"low":2650,"close":2474,"change":2621,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2474},"2020-04-29",16.14,15.9,8.56,1810900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1082,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2020-04-28",16.45,16.78,15.33,15.65,-2.67,1999600,{"date":2662,"open":1804,"high":1746,"low":1818,"close":2663,"change":1074,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2020-04-27",16.08,8.87,1803536,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2020-04-24",14.47,14.79,14.21,14.77,0.45,3.14,1253900,{"date":2676,"open":2677,"high":2678,"low":2670,"close":2679,"change":1375,"percent_change":155,"volume":2680,"transactions":9,"vwap":2679},"2020-04-23",14.43,14.73,14.32,660800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2020-04-22",13.53,14.48,13.47,14.37,1.18,8.95,1181000,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":490,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2020-04-21",13.63,13.97,13.12,13.19,-3.93,1591500,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":57,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2020-04-20",13.95,14.27,13.58,13.73,-4.59,1498167,{"date":2707,"open":2708,"high":2709,"low":2702,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2020-04-17",13.79,14.39,1.05,7.87,1111874,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1209,"percent_change":1417,"volume":2719,"transactions":9,"vwap":2718},"2020-04-16",13.57,13.955,12.82,13.34,1649182,{"date":2721,"open":2722,"high":2718,"low":2723,"close":2724,"change":471,"percent_change":93,"volume":2725,"transactions":9,"vwap":2724},"2020-04-15",12.255,12.245,13.26,1938777,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2020-04-14",12.63,13.64,13.14,1.01,8.33,2393102,{"date":2735,"open":2736,"high":2736,"low":2737,"close":2738,"change":50,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2020-04-13",12.44,11.56,12.13,-1.7,1218558,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2588,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2020-04-09",11.9,12.8,11.89,12.34,7.12,1430742,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2020-04-08",11.68,11.79,11.05,11.52,0.41,3.69,1219071,{"date":2759,"open":2760,"high":2760,"low":2761,"close":2762,"change":1757,"percent_change":1580,"volume":2763,"transactions":9,"vwap":2762},"2020-04-07",11.93,11,11.11,1587912,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2753,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2753},"2020-04-06",10.34,11.2,10.25,1.21,12.3,1147709,{"date":2773,"open":2774,"high":2775,"low":182,"close":2776,"change":1911,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2020-04-03",9.93,10.05,9.84,3.58,1211256,{"date":186,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},10.2011,10.64,9.43,9.5,-0.7011,-6.87,1004418]