[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ACOM":3,"homepage-market-summary":24,"stock-historical-ACOM":166},{"ticker":4,"date":5,"profile":6,"quote":11},"ACOM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Harbor Active Commodity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},24.0201,24.02,23.8561,0.164,0.69,264,0,19000,0.001,298573.4837103721,0.1,1908,{"status":25,"indices":26,"watchlist":68,"sectors":91,"benchmarks":146},"success",[27,35,42,49,55,62],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":33,"sparkline":54,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":33,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":33,"sparkline":67,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":33,"sparkline":75,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":33},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":33},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":33},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":33},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":33},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":33},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":33},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":33},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":33},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":177},365,1,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},24.721,14.36,790,288504.91939,67.27,"2013-08-15",[178,181,188,196,206,216,224,235,245,254,261,269,277,288,297,305,315,324,331,337,344,353,363,369,378,386,394,402,411,419,426,435,444,451,458,466,474,481,489,499,506,514,523,532,540,547,555,562,571,579,586,596,603,610,617,624,631,640,646,651,655,662,667,671,675,679,685,691,698,703,709,715,722,727,735,737,739,741,743,745,747,749,751,753,755,757,759,761,763,765,767,769,771,773,775,777,779,781,783,785,787,789,791,793,795,797,799,801,803,805,807,809,811,813,815,817,819,821,823,825,827,829,831,833,835,837,839,841,843,845,847,849,851,853,855,857,859,861,863,865,867,869,871,873,875,877,879,881,883,885,887,889,891,893,895,897,899,901,903,905,907,909,911,913,915,917,919,921,923,925,927,929,931,933,935,937,939,941,943,945,947,949,951,953,955,957,959,961,963,965,967,969,971,973,975,977,979,981,983,985,987,989,991,993,995,997,999,1001,1003,1005,1007,1009,1011,1013,1015,1017,1019,1021,1023,1025,1027,1029,1031,1033,1035,1037,1039,1041,1043,1045,1047,1049,1051,1053,1055,1057,1059,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1081,1083,1085,1087,1089,1091,1093,1095,1097,1099,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1123,1125,1127,1129,1131,1133,1135,1137,1139,1141,1143,1145,1147,1149,1151,1153,1155,1157,1159,1161,1163,1165,1167,1169,1171,1173,1175,1177,1179,1181,1183,1185,1187,1189,1191,1193,1195,1197,1199,1201,1203,1205,1207,1209,1211,1213,1215,1217,1219,1221,1223,1225,1227,1229,1231,1233,1235,1237,1239,1241,1243,1245,1247,1249,1251,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},16,24.0139,{"date":182,"open":14,"high":14,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",0.1762,0.74,214.0466,18,23.9327,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",23.6799,-0.1503,-0.63,14.0466,15,23.6634,{"date":197,"open":198,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",23.96,23.805,23.8302,-0.2294,-0.95,668.0466,22,23.8404,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",24.0801,23.97,24.0596,-0.2394,-0.99,1491.8876,28,24.0082,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":18,"volume":222,"transactions":186,"vwap":223},"2026-09-24",24.295,24.299,24.275,0.0001,562.0466,24.2924,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",24.21,24.325,24.11,24.2989,0.1954,0.81,1315.0466,33,24.1854,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",24.025,24.17,24.1035,0.0185,0.08,1216.0466,30,24.1056,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":208},"2026-09-21",24.08,24.085,24.07,-0.1649,-0.68,539.0466,20,{"date":255,"open":218,"high":218,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":46,"vwap":260},"2026-09-18",24.2499,-0.0352,-0.14,255.505001,24.2904,{"date":262,"open":227,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":233,"vwap":268},"2026-09-17",24.3699,24.2851,-0.06,-0.25,1483.0466,24.4054,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":81,"volume":274,"transactions":275,"vwap":276},"2026-09-16",24.56,24.3451,-0.1999,232.0466,25,24.517,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",24.52,24.59,24.505,24.545,0.2669,1.1,1479.6616,35,24.5594,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",24.32,24.2781,-0.1169,-0.48,1020.0466,23,24.3154,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":204,"vwap":304},"2026-09-11",24.5,24.395,-0.3049,-1.23,1163.0466,24.4422,{"date":306,"open":307,"high":171,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",24.4499,24.44,24.6999,0.4399,1.81,2835.0466,41,24.6249,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":253,"vwap":323},"2026-09-09",24.58,24.2,24.26,0.3017,1.26,350.0466,24.4288,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":194,"vwap":330},"2026-09-08",23.9583,0.14,0.59,15.0466,23.8999,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":334,"percent_change":115,"volume":335,"transactions":179,"vwap":336},"2026-09-04",23.8183,-0.0791,16.0466,23.7247,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":66,"volume":341,"transactions":342,"vwap":343},"2026-09-03",23.8974,0.0117,26.0466,17,23.9455,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-02",23.99,23.8857,-0.0893,-0.37,121.0466,19,23.9757,{"date":354,"open":355,"high":356,"low":355,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",23.74,24.05,23.975,0.2571,1.08,525.2546,24,23.8513,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":329,"transactions":179,"vwap":368},"2026-08-31",23.7179,0.3396,1.45,23.6294,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",23.53,23.3783,-0.0567,-0.24,659.924189,29,23.5614,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":125,"volume":384,"transactions":286,"vwap":385},"2026-08-27",23.29,23.435,23.26,0.23,728.869962,23.325,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":342,"vwap":393},"2026-08-26",23.35,23.205,-0.085,-0.36,235.0466,23.3068,{"date":395,"open":396,"high":397,"low":396,"close":380,"change":398,"percent_change":399,"volume":400,"transactions":233,"vwap":401},"2026-08-25",23.28,23.31,-0.23,-0.98,1602.0466,23.3577,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-24",24.27,23.52,-0.245,-1.03,812.160438,53,23.7681,{"date":412,"open":413,"high":414,"low":415,"close":414,"change":416,"percent_change":359,"volume":417,"transactions":376,"vwap":418},"2026-08-21",23.71,23.765,23.705,0.2529,787.0466,24.01,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":392,"transactions":253,"vwap":425},"2026-08-20",23.51,23.5121,0.2071,0.89,23.5012,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":295,"vwap":434},"2026-08-19",23.255,23.305,23.23,-0.128,-0.55,430.0466,23.2575,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":214,"vwap":443},"2026-08-18",23.09,23.433,23.05,0.328,1.42,1213.0466,23.0763,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":194,"vwap":450},"2026-08-17",23.105,0.45,1.99,35.0466,23.022,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":204,"vwap":457},"2026-08-14",22.655,0.06,0.27,207.0466,22.59,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-13",22.595,-0.0769,-0.34,13.0466,14,22.5367,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":361,"vwap":473},"2026-08-12",22.605,22.6719,0.0869,0.38,895.0466,22.6215,{"date":475,"open":476,"high":457,"low":476,"close":477,"change":478,"percent_change":32,"volume":479,"transactions":295,"vwap":480},"2026-08-11",22.45,22.585,0.0438,363.0466,22.536,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":204,"vwap":488},"2026-08-10",22.3,22.5412,0.6962,3.19,389.0466,22.4072,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-07",21.85,21.97,21.845,0.1621,0.75,975.823,31,21.8634,{"date":500,"open":371,"high":371,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":214,"vwap":505},"2026-08-06",21.6829,0.2922,1.37,380.3366,22.494,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":361,"vwap":513},"2026-08-05",21.44,21.3907,0.1643,0.77,574.2814,21.4356,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":342,"vwap":522},"2026-08-04",21.21,21.245,21.2264,-0.2286,-1.07,987,21.2229,{"date":524,"open":525,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",21.49,21.455,-0.285,-1.31,149.233,13,21.4882,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":454,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",21.83,21.74,0.28,409.219,12,21.8155,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":544,"volume":186,"transactions":545,"vwap":546},"2026-07-30",21.68,-0.1399,-0.64,9,21.6951,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",21.8199,0.4793,2.25,8,7,21.6846,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":545,"vwap":561},"2026-07-28",21.3406,-0.2277,-1.06,118,21.9622,{"date":563,"open":564,"high":565,"low":566,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":342,"vwap":570},"2026-07-27",21.66,21.67,21.5683,-0.4396,-2,561.255,21.8146,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-24",22.0079,-0.1673,-0.75,16.064,10,22.007,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":577,"vwap":585},"2026-07-23",22.1752,0.1202,0.55,38,22.2015,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-22",22.42,22.04,22.055,0.15,0.68,1313,75,22.1429,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":464,"vwap":602},"2026-07-21",21.905,0.2792,1.29,125,21.816,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":577,"vwap":609},"2026-07-20",21.6258,0.0718,0.33,60.046,21.6644,{"date":611,"open":525,"high":612,"low":613,"close":612,"change":614,"percent_change":367,"volume":615,"transactions":342,"vwap":616},"2026-07-17",21.554,21.48,0.309,940,21.4888,{"date":618,"open":619,"high":619,"low":517,"close":517,"change":620,"percent_change":621,"volume":622,"transactions":577,"vwap":623},"2026-07-16",21.33,-0.2503,-1.16,1598,21.314,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":552,"vwap":630},"2026-07-15",21.4953,0.1082,0.51,69,21.3902,{"date":632,"open":633,"high":634,"low":635,"close":634,"change":636,"percent_change":637,"volume":638,"transactions":464,"vwap":639},"2026-07-14",21.31,21.3871,21.25,0.3171,1.5,824,21.2875,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":455,"percent_change":643,"volume":464,"transactions":644,"vwap":645},"2026-07-13",21.07,1.3,5,20.8021,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":454,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-10",20.8,0.29,100,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":258,"percent_change":654,"volume":650,"transactions":9,"vwap":653},"2026-07-09",20.74,-0.67,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":658},"2026-07-08",20.41,20.88,0.53,2.6,500,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":650,"transactions":9,"vwap":664},"2026-07-07",20.35,0.13,0.64,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":583,"percent_change":670,"volume":650,"transactions":9,"vwap":669},"2026-07-06",20.22,2.8,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":66,"volume":650,"transactions":9,"vwap":673},"2026-07-02",19.67,0.01,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":22,"volume":650,"transactions":9,"vwap":677},"2026-07-01",19.66,0.02,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":665,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-30",19.49,19.64,0.67,200,{"date":686,"open":687,"high":687,"low":681,"close":688,"change":66,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-29",19.92,19.51,0.26,700,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":684,"transactions":9,"vwap":695},"2026-06-26",19.48,19.45,19.46,-0.27,-1.37,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":650,"transactions":9,"vwap":700},"2026-06-25",19.73,0.44,2.28,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":684,"transactions":9,"vwap":706},"2026-06-24",19.37,19.29,-0.41,-2.08,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":690,"transactions":9,"vwap":712},"2026-06-23",19.61,19.7,-0.15,-0.76,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":266,"volume":721,"transactions":9,"vwap":719},"2026-06-22",19.86,19.84,19.85,-0.05,1500,{"date":723,"open":724,"high":725,"low":724,"close":725,"change":678,"percent_change":22,"volume":726,"transactions":9,"vwap":725},"2026-06-18",19.81,19.9,600,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-17",20.19,20.2,19.88,5.52,38.44,249600,{"date":736,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-10-14",{"date":738,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-10-09",{"date":740,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-10-08",{"date":742,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-10-07",{"date":744,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-10-06",{"date":746,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-10-03",{"date":748,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-10-02",{"date":750,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-10-01",{"date":752,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-30",{"date":754,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-29",{"date":756,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-26",{"date":758,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-25",{"date":760,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-24",{"date":762,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-23",{"date":764,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-22",{"date":766,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-19",{"date":768,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-18",{"date":770,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-17",{"date":772,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-16",{"date":774,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-15",{"date":776,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-12",{"date":778,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-11",{"date":780,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-10",{"date":782,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-09",{"date":784,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-08",{"date":786,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-05",{"date":788,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-04",{"date":790,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-03",{"date":792,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-09-02",{"date":794,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-29",{"date":796,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-28",{"date":798,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-27",{"date":800,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-26",{"date":802,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-25",{"date":804,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-22",{"date":806,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-21",{"date":808,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-20",{"date":810,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-19",{"date":812,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-18",{"date":814,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-15",{"date":816,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-14",{"date":818,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-13",{"date":820,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-12",{"date":822,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-11",{"date":824,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-08",{"date":826,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-07",{"date":828,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-06",{"date":830,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-05",{"date":832,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-04",{"date":834,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-08-01",{"date":836,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-31",{"date":838,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-30",{"date":840,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-29",{"date":842,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-28",{"date":844,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-25",{"date":846,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-24",{"date":848,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-23",{"date":850,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-22",{"date":852,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-21",{"date":854,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-18",{"date":856,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-17",{"date":858,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-16",{"date":860,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-15",{"date":862,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-14",{"date":864,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-11",{"date":866,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-10",{"date":868,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-09",{"date":870,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-08",{"date":872,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-07",{"date":874,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-03",{"date":876,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-02",{"date":878,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-07-01",{"date":880,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-30",{"date":882,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-27",{"date":884,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-26",{"date":886,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-25",{"date":888,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-24",{"date":890,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-23",{"date":892,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-20",{"date":894,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-19",{"date":896,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-18",{"date":898,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-17",{"date":900,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-16",{"date":902,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-13",{"date":904,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-12",{"date":906,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-11",{"date":908,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-09",{"date":910,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-06",{"date":912,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-05",{"date":914,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-04",{"date":916,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-03",{"date":918,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-06-02",{"date":920,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-30",{"date":922,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-29",{"date":924,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-28",{"date":926,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-27",{"date":928,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-23",{"date":930,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-22",{"date":932,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-21",{"date":934,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-20",{"date":936,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-19",{"date":938,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-16",{"date":940,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-15",{"date":942,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-14",{"date":944,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-13",{"date":946,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-12",{"date":948,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-09",{"date":950,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-08",{"date":952,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-07",{"date":954,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-06",{"date":956,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-05",{"date":958,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-02",{"date":960,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-05-01",{"date":962,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-30",{"date":964,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-29",{"date":966,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-28",{"date":968,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-25",{"date":970,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-24",{"date":972,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-23",{"date":974,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-22",{"date":976,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-21",{"date":978,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-17",{"date":980,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-16",{"date":982,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-15",{"date":984,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-14",{"date":986,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-11",{"date":988,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-10",{"date":990,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-09",{"date":992,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-08",{"date":994,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-07",{"date":996,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-04",{"date":998,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-03",{"date":1000,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-02",{"date":1002,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-04-01",{"date":1004,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-31",{"date":1006,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-28",{"date":1008,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-27",{"date":1010,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-26",{"date":1012,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-25",{"date":1014,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-24",{"date":1016,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-21",{"date":1018,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-20",{"date":1020,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-19",{"date":1022,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-18",{"date":1024,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-17",{"date":1026,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-14",{"date":1028,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-13",{"date":1030,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-12",{"date":1032,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-11",{"date":1034,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-10",{"date":1036,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-07",{"date":1038,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-06",{"date":1040,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-05",{"date":1042,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-04",{"date":1044,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-03-03",{"date":1046,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-28",{"date":1048,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-27",{"date":1050,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-26",{"date":1052,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-25",{"date":1054,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-24",{"date":1056,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-21",{"date":1058,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-20",{"date":1060,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-19",{"date":1062,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-18",{"date":1064,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-14",{"date":1066,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-13",{"date":1068,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-12",{"date":1070,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-11",{"date":1072,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-10",{"date":1074,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-07",{"date":1076,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-06",{"date":1078,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-05",{"date":1080,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-04",{"date":1082,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-02-03",{"date":1084,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-31",{"date":1086,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-30",{"date":1088,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-29",{"date":1090,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-28",{"date":1092,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-27",{"date":1094,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-24",{"date":1096,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-23",{"date":1098,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-22",{"date":1100,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-21",{"date":1102,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-17",{"date":1104,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-16",{"date":1106,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-15",{"date":1108,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-14",{"date":1110,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-13",{"date":1112,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-10",{"date":1114,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-09",{"date":1116,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-08",{"date":1118,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-07",{"date":1120,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-06",{"date":1122,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-03",{"date":1124,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2014-01-02",{"date":1126,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-31",{"date":1128,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-30",{"date":1130,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-27",{"date":1132,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-26",{"date":1134,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-24",{"date":1136,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-23",{"date":1138,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-20",{"date":1140,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-19",{"date":1142,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-18",{"date":1144,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-17",{"date":1146,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-16",{"date":1148,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-13",{"date":1150,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-12",{"date":1152,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-11",{"date":1154,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-10",{"date":1156,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-09",{"date":1158,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-06",{"date":1160,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-05",{"date":1162,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-04",{"date":1164,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-03",{"date":1166,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-12-02",{"date":1168,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-29",{"date":1170,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-27",{"date":1172,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-26",{"date":1174,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-25",{"date":1176,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-22",{"date":1178,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-21",{"date":1180,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-20",{"date":1182,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-19",{"date":1184,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-18",{"date":1186,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-15",{"date":1188,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-14",{"date":1190,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-13",{"date":1192,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-12",{"date":1194,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-11",{"date":1196,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-08",{"date":1198,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-07",{"date":1200,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-06",{"date":1202,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-05",{"date":1204,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-04",{"date":1206,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-11-01",{"date":1208,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-31",{"date":1210,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-30",{"date":1212,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-29",{"date":1214,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-28",{"date":1216,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-25",{"date":1218,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-24",{"date":1220,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-23",{"date":1222,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-22",{"date":1224,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-21",{"date":1226,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-18",{"date":1228,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-17",{"date":1230,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-16",{"date":1232,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-15",{"date":1234,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-14",{"date":1236,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-11",{"date":1238,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-10",{"date":1240,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-09",{"date":1242,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-08",{"date":1244,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-07",{"date":1246,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-04",{"date":1248,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-03",{"date":1250,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-02",{"date":1252,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-10-01",{"date":1254,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-30",{"date":1256,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-27",{"date":1258,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-26",{"date":1260,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-25",{"date":1262,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-24",{"date":1264,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-23",{"date":1266,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-20",{"date":1268,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-19",{"date":1270,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-18",{"date":1272,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-17",{"date":1274,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-16",{"date":1276,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-13",{"date":1278,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-12",{"date":1280,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-11",{"date":1282,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-10",{"date":1284,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-09",{"date":1286,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-06",{"date":1288,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-05",{"date":1290,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-04",{"date":1292,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-09-03",{"date":1294,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-08-30",{"date":1296,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-08-29",{"date":1298,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-08-28",{"date":1300,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-08-27",{"date":1302,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-08-26",{"date":1304,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-08-23",{"date":1306,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-08-22",{"date":1308,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-08-21",{"date":1310,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-08-20",{"date":1312,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-08-19",{"date":1314,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172},"2013-08-16",{"date":176,"open":172,"high":172,"low":172,"close":172,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":172}]