[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALA":3,"stock-historical-ALA":26,"homepage-market-summary":2061},{"ticker":4,"date":5,"profile":6,"quote":11},"ALA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Corgi ALAB 2x Daily ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},14.73,14.4,14.9,14.3004,14.3939,0.3361,2.34,4154.340112,0,222.5,4.35,10721.866198794572,4.8,4532,{"ticker":4,"total_count":27,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":37},365,1,1000,{"period_high":31,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":12,"start_date":36,"end_date":5},64,7.4536,1345,490992.612937,-61.23,"2016-11-10",[38,41,51,62,73,84,94,104,114,123,132,142,151,159,169,179,190,200,209,219,228,237,247,256,266,275,284,295,305,316,325,336,346,355,365,375,384,393,403,413,422,432,443,452,461,470,480,491,499,508,516,526,535,545,556,564,574,584,594,602,607,609,613,616,620,625,627,631,633,637,641,644,646,648,651,655,659,662,666,671,676,681,686,689,693,698,701,703,706,711,716,721,724,731,738,742,749,754,757,759,764,769,773,775,778,782,787,791,796,800,805,808,813,818,823,826,831,834,839,843,848,851,855,860,865,870,875,880,884,889,894,897,902,906,911,916,924,931,939,942,947,952,958,962,967,971,976,979,983,987,994,1001,1004,1009,1014,1019,1024,1028,1033,1038,1042,1048,1055,1061,1068,1073,1076,1079,1083,1087,1091,1096,1100,1108,1112,1117,1124,1130,1134,1139,1144,1149,1153,1159,1164,1169,1175,1182,1187,1194,1201,1206,1211,1214,1219,1222,1227,1232,1238,1241,1244,1248,1254,1259,1262,1266,1271,1274,1279,1284,1293,1298,1302,1308,1311,1318,1323,1328,1334,1342,1350,1358,1364,1371,1379,1383,1387,1394,1402,1410,1414,1419,1422,1426,1433,1438,1443,1447,1456,1460,1465,1468,1472,1478,1485,1492,1496,1501,1505,1509,1511,1514,1519,1523,1528,1534,1539,1544,1547,1552,1556,1560,1564,1567,1574,1578,1581,1585,1589,1596,1600,1606,1609,1616,1622,1627,1632,1636,1643,1647,1650,1653,1659,1665,1668,1672,1675,1678,1681,1685,1689,1693,1697,1703,1708,1710,1717,1720,1724,1728,1732,1737,1740,1747,1752,1755,1759,1762,1765,1769,1773,1777,1784,1788,1795,1802,1806,1810,1814,1821,1825,1831,1836,1843,1850,1854,1862,1870,1877,1886,1894,1901,1904,1913,1916,1919,1927,1930,1934,1940,1948,1953,1957,1962,1966,1973,1977,1981,1984,1990,1994,2001,2004,2008,2013,2016,2022,2028,2032,2036,2040,2043,2048,2053,2059],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":39,"vwap":40},35,14.5818,{"date":42,"open":43,"high":44,"low":45,"close":16,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-09-30",14,14.54,13.5,-0.1143,-0.79,5047.6089,53,14.075,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-29",14.85,14.98,14.49,14.5082,0.5392,3.86,8417.3639,51,14.7374,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",14.65,14.839,13.345,13.969,-1.1179,-7.41,8162.591029,89,14.2225,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",15.34,15.86,14.87,15.0869,0.3737,2.54,2489.3749,65,15.4931,{"date":85,"open":86,"high":87,"low":86,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-24",14.25,15.26,14.7132,0.0132,0.09,4046.396357,62,14.8599,{"date":95,"open":96,"high":97,"low":43,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-23",14.5,14.895,14.7,-0.21,-1.41,3942.30906,60,14.4105,{"date":105,"open":106,"high":107,"low":106,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-22",13.06,15.275,14.91,1.66,12.53,9034.293068,110,14.753,{"date":115,"open":116,"high":117,"low":116,"close":117,"change":118,"percent_change":119,"volume":120,"transactions":121,"vwap":122},"2026-09-21",11.18,13.25,2.653,25.04,11840.318699,156,12.6829,{"date":124,"open":125,"high":126,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-18",10.04,10.597,0.6413,6.44,2648.705904,52,10.1817,{"date":133,"open":134,"high":135,"low":136,"close":135,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-17",9.24,9.9557,9.18,1.5466,18.39,6902.036239,75,9.386,{"date":143,"open":144,"high":145,"low":144,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":31,"vwap":150},"2026-09-16",7.77,8.44,8.4091,0.9555,12.82,4398.6089,8.3313,{"date":152,"open":153,"high":154,"low":32,"close":32,"change":155,"percent_change":156,"volume":157,"transactions":102,"vwap":158},"2026-09-15",7.895,8,-0.3259,-4.19,9647.788119,7.9492,{"date":160,"open":161,"high":162,"low":163,"close":163,"change":164,"percent_change":165,"volume":166,"transactions":167,"vwap":168},"2026-09-14",8.4,8.6,7.7795,-2.3144,-22.93,12655.601011,157,8.225,{"date":170,"open":171,"high":172,"low":173,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":130,"vwap":178},"2026-09-11",10.21,10.36,9.97,10.0939,0.3936,4.06,7321.8189,10.2766,{"date":180,"open":181,"high":182,"low":183,"close":184,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-10",9.7215,10.24,9.49,9.7003,-1.1267,-10.41,3657,63,9.9141,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-09",9.9,11.34,10.827,0.8634,8.67,7239.7929,99,10.8375,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-08",11.63,9.9636,-1.7164,-14.7,19065.907496,141,10.9474,{"date":210,"open":211,"high":212,"low":211,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-04",9.98,12.25,11.68,1.9525,20.07,36783.818643,320,11.5349,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-03",9.14,9.7275,0.5866,6.42,5526.125,58,9.4611,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-02",8.94,9.1409,-0.4083,-4.28,416.948696,37,9.0469,{"date":238,"open":239,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-01",9.54,9.5492,9.43,-1.2604,-11.66,10109,47,9.4306,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-31",10.595,10.8096,0.4761,4.61,662,22,10.5873,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-28",10.875,10.93,10.3335,-0.9678,-8.56,10292,39,10.8391,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":130,"vwap":274},"2026-08-27",11.395,11.22,11.3013,0.9512,9.19,2241,11.221,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-26",9.85,10.3501,0.5071,5.15,1217,23,10.031,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-25",9.955,10.0216,9.7999,9.843,0.3271,3.44,2348,30,9.9193,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":49,"vwap":304},"2026-08-24",9.0996,9.635,9.02,9.5159,-0.5478,-5.44,4711,9.357,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-21",10.31,10.47,9.67,10.0637,-0.3902,-3.73,2173,31,10.037,{"date":317,"open":318,"high":319,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-20",9.9401,10.4539,0.1129,1.09,1882,33,10.199,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-19",11.46005,11.58,9.79,10.341,-0.9975,-8.8,6285.152559,87,10.2698,{"date":337,"open":328,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-18",11.905,10.71,11.3385,-1.4707,-11.48,10125.111,120,11.0817,{"date":347,"open":43,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-17",15.81,12.8092,-0.0208,-0.16,20929.943956,214,13.3547,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-14",13.17,12.14,12.83,-0.1816,-1.4,4529,142,12.5001,{"date":366,"open":367,"high":368,"low":367,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",12.5,13.46,13.0116,0.0016,0.01,6627,82,13.0295,{"date":376,"open":368,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":71,"vwap":383},"2026-08-12",14.185,12.97,13.01,0.8976,7.41,10340.470671,12.606,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":245,"vwap":392},"2026-08-11",12.41,12.11,12.1124,-0.6176,-4.85,847.252,12.2303,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-10",13.72,14.13,12.73,-1.1765,-8.46,4702,81,13.4899,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-07",15.14,13.85,13.9065,-0.1094,-0.78,20379,80,13.99,{"date":414,"open":415,"high":98,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-06",13.27,14.0159,1.0159,7.81,9453.075,119,14.156,{"date":423,"open":424,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-05",15.83,12.78,13,-3.81,-22.67,17508.886911,239,13.6681,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-04",16.11,17.945,15.065,16.81,3.3866,25.23,22056.064,242,16.633,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":102,"vwap":451},"2026-08-03",11.61,13.83,13.4234,0.6647,5.21,3674.036848,12.9642,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":272,"volume":458,"transactions":459,"vwap":460},"2026-07-31",12.34,13.18,12.7587,1.0737,2215.415129,55,12.9355,{"date":462,"open":463,"high":464,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-07-30",10.08,11.685,3.275,38.94,5323.017777,57,11.0186,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":314,"vwap":479},"2026-07-29",8.93,9.27,8.2101,8.41,-0.7859,-8.55,1556,8.7148,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-28",9.22,9.28,9.17,9.1959,-1.5575,-14.48,862,20,9.3245,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-27",10.7534,-0.7517,-6.53,133,17,10.6726,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-24",11.6,11.5051,-2.9903,-20.63,2353.5,29,11.6738,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":39,"vwap":515},"2026-07-23",15.41,14.4954,-0.5647,-3.75,2276,15.1794,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":60,"vwap":525},"2026-07-22",14.1,15.18,13.88,15.0601,0.9551,6.77,5426.888,14.8548,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-21",14.8,14.105,0.9438,7.17,600,43,14.5458,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-20",14.38,13.141,13.1612,0.3697,2.89,4768,54,13.7682,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-17",12.95,13.08,12.12,12.7915,-1.3653,-9.64,1518,41,12.4803,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":543,"vwap":563},"2026-07-16",15.55,14.1568,-3.1171,-18.05,685,14.6748,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-15",17.8899,16.34,17.2739,-1.238,-6.69,3237.828,86,16.7443,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-14",19.35,19.85,18.5119,0.0154,0.08,1694.06,44,19.5039,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-13",18.57,18.41,18.4965,-5.9835,-24.44,2712.163253,67,18.5461,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":597},"2026-07-10",24.31,24.48,22.56,-39.28,-61.61,100,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":20,"transactions":9,"vwap":604},"2018-01-30",63.76,-0.24,-0.38,{"date":608,"open":31,"high":31,"low":31,"close":31,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":31},"2018-01-29",{"date":610,"open":188,"high":31,"low":188,"close":31,"change":611,"percent_change":612,"volume":601,"transactions":9,"vwap":31},"2018-01-26",1.5,2.4,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":615},"2018-01-25",62.5,{"date":617,"open":615,"high":615,"low":615,"close":615,"change":618,"percent_change":619,"volume":20,"transactions":9,"vwap":615},"2018-01-24",2,3.31,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":20,"transactions":9,"vwap":622},"2018-01-23",60.5,0.5,0.83,{"date":626,"open":102,"high":102,"low":102,"close":102,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":102},"2018-01-22",{"date":628,"open":102,"high":102,"low":102,"close":102,"change":629,"percent_change":630,"volume":20,"transactions":9,"vwap":102},"2018-01-19",-0.5,-0.83,{"date":632,"open":622,"high":622,"low":622,"close":622,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":622},"2018-01-18",{"date":634,"open":622,"high":622,"low":622,"close":622,"change":635,"percent_change":636,"volume":20,"transactions":9,"vwap":622},"2018-01-17",-1.5,-2.42,{"date":638,"open":92,"high":92,"low":92,"close":92,"change":639,"percent_change":640,"volume":20,"transactions":9,"vwap":92},"2018-01-16",-1,-1.59,{"date":642,"open":188,"high":188,"low":188,"close":188,"change":639,"percent_change":643,"volume":20,"transactions":9,"vwap":188},"2018-01-12",-1.56,{"date":645,"open":31,"high":31,"low":31,"close":31,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":31},"2018-01-11",{"date":647,"open":31,"high":31,"low":31,"close":31,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":31},"2018-01-10",{"date":649,"open":31,"high":31,"low":31,"close":31,"change":623,"percent_change":650,"volume":20,"transactions":9,"vwap":31},"2018-01-09",0.79,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":618,"percent_change":654,"volume":20,"transactions":9,"vwap":653},"2018-01-08",63.5,3.25,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":623,"percent_change":658,"volume":20,"transactions":9,"vwap":657},"2018-01-05",61.5,0.82,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":623,"percent_change":624,"volume":28,"transactions":9,"vwap":661},"2018-01-04",61,{"date":663,"open":622,"high":622,"low":622,"close":622,"change":664,"percent_change":665,"volume":20,"transactions":9,"vwap":622},"2018-01-03",2.64,4.56,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":20,"transactions":9,"vwap":668},"2018-01-02",57.86,-0.59,-1.01,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":674,"percent_change":675,"volume":20,"transactions":9,"vwap":673},"2017-12-29",58.45,-0.02,-0.03,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":20,"transactions":9,"vwap":678},"2017-12-28",58.47,-0.57,-0.97,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":20,"transactions":9,"vwap":683},"2017-12-27",59.040001,-1.02,-1.7,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":688},"2017-12-26",60.060001,{"date":690,"open":688,"high":688,"low":688,"close":688,"change":691,"percent_change":692,"volume":20,"transactions":9,"vwap":688},"2017-12-22",0.64,1.08,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":20,"transactions":9,"vwap":695},"2017-12-21",59.42,-0.05,-0.08,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":700},"2017-12-20",59.47,{"date":702,"open":700,"high":700,"low":700,"close":700,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":700},"2017-12-19",{"date":704,"open":700,"high":700,"low":700,"close":700,"change":624,"percent_change":705,"volume":20,"transactions":9,"vwap":700},"2017-12-18",1.42,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":20,"transactions":9,"vwap":708},"2017-12-15",58.64,-1.47,-2.45,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":20,"transactions":9,"vwap":713},"2017-12-14",60.11,0.92,1.55,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":20,"transactions":9,"vwap":718},"2017-12-13",59.19,-1.33,-2.2,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":675,"percent_change":696,"volume":20,"transactions":9,"vwap":723},"2017-12-12",60.52,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2017-12-11",60.26,60.55,-0.17,-0.28,165,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2017-12-08",59.5,60.72,2.04,3.48,127,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":735,"percent_change":741,"volume":20,"transactions":9,"vwap":740},"2017-12-07",58.68,3.6,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2017-12-06",57.78,56.64,-1.31,-2.26,2070,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":20,"transactions":9,"vwap":751},"2017-12-05",57.95,-1.17,-1.98,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":756},"2017-12-04",59.12,{"date":758,"open":756,"high":756,"low":756,"close":756,"change":696,"percent_change":697,"volume":618,"transactions":9,"vwap":756},"2017-12-01",{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":20,"transactions":9,"vwap":761},"2017-11-30",59.17,-1.27,-2.1,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":20,"transactions":9,"vwap":766},"2017-11-29",60.44,0.24,0.4,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":746,"volume":20,"transactions":9,"vwap":771},"2017-11-28",60.2,-0.8,{"date":774,"open":661,"high":661,"low":661,"close":661,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":661},"2017-11-27",{"date":776,"open":661,"high":661,"low":661,"close":661,"change":777,"percent_change":752,"volume":20,"transactions":9,"vwap":661},"2017-11-24",-0.72,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":650,"percent_change":781,"volume":20,"transactions":9,"vwap":780},"2017-11-22",61.72,1.3,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":20,"transactions":9,"vwap":784},"2017-11-21",60.93,0.88,1.47,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":650,"volume":20,"transactions":9,"vwap":789},"2017-11-20",60.049999,0.47,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":20,"transactions":9,"vwap":793},"2017-11-17",59.58,0.72,1.22,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":658,"volume":20,"transactions":9,"vwap":798},"2017-11-16",58.86,0.48,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":20,"transactions":9,"vwap":802},"2017-11-15",58.38,-1.46,-2.44,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":629,"percent_change":630,"volume":20,"transactions":9,"vwap":807},"2017-11-14",59.84,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":20,"transactions":9,"vwap":810},"2017-11-13",60.34,0.1,0.17,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":817,"volume":20,"transactions":9,"vwap":815},"2017-11-10",60.24,-0.75,-1.23,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":821,"percent_change":822,"volume":20,"transactions":9,"vwap":820},"2017-11-09",60.99,-0.73,-1.18,{"date":824,"open":780,"high":780,"low":780,"close":780,"change":825,"percent_change":580,"volume":20,"transactions":9,"vwap":780},"2017-11-08",0.05,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":830,"volume":20,"transactions":9,"vwap":828},"2017-11-07",61.67,1.43,2.37,{"date":832,"open":815,"high":815,"low":815,"close":815,"change":697,"percent_change":833,"volume":20,"transactions":9,"vwap":815},"2017-11-06",-0.13,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":20,"transactions":9,"vwap":836},"2017-11-03",60.32,-0.65,-1.07,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":624,"percent_change":842,"volume":20,"transactions":9,"vwap":841},"2017-11-02",60.97,1.38,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":20,"transactions":9,"vwap":845},"2017-11-01",60.14,2.03,3.49,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":850},"2017-10-31",58.11,{"date":852,"open":850,"high":850,"low":850,"close":850,"change":853,"percent_change":854,"volume":20,"transactions":9,"vwap":850},"2017-10-30",0.96,1.68,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":20,"transactions":9,"vwap":857},"2017-10-27",57.15,2.35,4.29,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":20,"transactions":9,"vwap":862},"2017-10-26",54.8,-1.53,-2.72,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":20,"transactions":9,"vwap":867},"2017-10-25",56.33,-0.11,-0.19,{"date":871,"open":872,"high":872,"low":872,"close":872,"change":873,"percent_change":874,"volume":20,"transactions":9,"vwap":872},"2017-10-24",56.44,-0.69,-1.21,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":878,"percent_change":879,"volume":20,"transactions":9,"vwap":877},"2017-10-23",57.13,0.11,0.19,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":728,"percent_change":883,"volume":20,"transactions":9,"vwap":882},"2017-10-20",57.02,-0.3,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":20,"transactions":9,"vwap":886},"2017-10-19",57.19,0.39,0.69,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":893,"volume":20,"transactions":9,"vwap":891},"2017-10-18",56.8,-0.74,-1.29,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":623,"percent_change":785,"volume":20,"transactions":9,"vwap":896},"2017-10-17",57.54,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":901,"volume":20,"transactions":9,"vwap":899},"2017-10-16",57.040001,0.02,0.04,{"date":903,"open":882,"high":882,"low":882,"close":882,"change":904,"percent_change":905,"volume":20,"transactions":9,"vwap":882},"2017-10-13",-1.58,-2.7,{"date":907,"open":678,"high":908,"low":678,"close":908,"change":90,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2017-10-12",58.6,0.15,210,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":878,"percent_change":879,"volume":915,"transactions":9,"vwap":914},"2017-10-11",58.21,58.51,170,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2017-10-10",58.417,59.2,58.4,0.38,0.65,552,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":90,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2017-10-09",58.108,57.7,58.02,0.16,237,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":714,"volume":938,"transactions":9,"vwap":936},"2017-10-06",58.3,58.44,57.9,57.93,0.53,5451,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":868,"percent_change":869,"volume":20,"transactions":9,"vwap":941},"2017-10-05",57.4,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":20,"transactions":9,"vwap":944},"2017-10-04",57.51,1.369,2.44,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":20,"transactions":9,"vwap":949},"2017-10-03",56.141,2.131,3.95,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2017-10-02",54.0099983,-1.43,-2.58,220,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":47,"volume":20,"transactions":9,"vwap":960},"2017-09-29",55.44,-0.44,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":965,"percent_change":966,"volume":20,"transactions":9,"vwap":964},"2017-09-28",55.88,1.21,2.21,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":825,"volume":20,"transactions":9,"vwap":969},"2017-09-27",54.67,0.03,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":20,"transactions":9,"vwap":973},"2017-09-26",54.64,-1.03,-1.85,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":728,"percent_change":883,"volume":20,"transactions":9,"vwap":978},"2017-09-25",55.67,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":812,"percent_change":982,"volume":20,"transactions":9,"vwap":981},"2017-09-22",55.84,0.31,{"date":984,"open":978,"high":978,"low":978,"close":978,"change":985,"percent_change":986,"volume":20,"transactions":9,"vwap":978},"2017-09-21",-0.472,-0.84,{"date":988,"open":989,"high":990,"low":991,"close":990,"change":992,"percent_change":961,"volume":993,"transactions":9,"vwap":990},"2017-09-20",55.87,56.142,55.583,-0.248,621,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2017-09-19",56.23,56.39,0.94,1.7,140,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":90,"percent_change":929,"volume":20,"transactions":9,"vwap":1003},"2017-09-18",55.45,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":20,"transactions":9,"vwap":1006},"2017-09-15",55.36,-0.14,-0.25,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":20,"transactions":9,"vwap":1011},"2017-09-14",55.5,1.1,2.02,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":20,"transactions":9,"vwap":1016},"2017-09-13",54.4,0.12,0.22,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":20,"transactions":9,"vwap":1021},"2017-09-12",54.28,0.93,1.74,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":929,"percent_change":1027,"volume":20,"transactions":9,"vwap":1026},"2017-09-11",53.35,0.3,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":20,"transactions":9,"vwap":1030},"2017-09-08",53.19,0.32,0.61,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":20,"transactions":9,"vwap":1035},"2017-09-07",52.87,-0.46,-0.86,{"date":1039,"open":1040,"high":1040,"low":1040,"close":1040,"change":837,"percent_change":1041,"volume":28,"transactions":9,"vwap":1040},"2017-09-06",53.33,-1.2,{"date":1043,"open":1044,"high":1045,"low":49,"close":1045,"change":674,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2017-09-05",53.099998,53.98,-0.04,584,{"date":1049,"open":1050,"high":1051,"low":1052,"close":543,"change":1053,"percent_change":878,"volume":1054,"transactions":9,"vwap":543},"2017-09-01",53.62,54.231,53.3,0.06,1334,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":868,"volume":1060,"transactions":9,"vwap":1058},"2017-08-31",54.73,53.94,-0.06,125,{"date":1062,"open":1063,"high":543,"low":1064,"close":543,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":543},"2017-08-30",52.792,52.708,2.2,4.25,1302,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":20,"transactions":9,"vwap":1070},"2017-08-29",51.8,-3.61,-6.52,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1075},"2017-08-28",55.41,{"date":1077,"open":1075,"high":1075,"low":1075,"close":1075,"change":901,"percent_change":1078,"volume":20,"transactions":9,"vwap":1075},"2017-08-25",0.07,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":696,"percent_change":1082,"volume":20,"transactions":9,"vwap":1081},"2017-08-24",55.37,-0.09,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":109,"percent_change":1086,"volume":20,"transactions":9,"vwap":1085},"2017-08-23",55.42,3.09,{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":1027,"percent_change":1090,"volume":20,"transactions":9,"vwap":1089},"2017-08-22",53.76,0.56,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":20,"transactions":9,"vwap":1093},"2017-08-21",53.46,0.59,1.12,{"date":1097,"open":1035,"high":1035,"low":1035,"close":1035,"change":1098,"percent_change":1099,"volume":20,"transactions":9,"vwap":1035},"2017-08-18",-0.728,-1.36,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2017-08-17",51.342,54.806,53.598,2.518,4.93,2875,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1095,"percent_change":1111,"volume":20,"transactions":9,"vwap":1110},"2017-08-16",51.080002,2.24,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":20,"transactions":9,"vwap":1114},"2017-08-15",49.96,0.14,0.28,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2017-08-14",48.955,49.82,1.355,2.8,70,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":233,"volume":1129,"transactions":9,"vwap":1127},"2017-08-11",49.49,48.465,-2.165,240,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":714,"volume":20,"transactions":9,"vwap":1132},"2017-08-10",50.63,0.46,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":20,"transactions":9,"vwap":1136},"2017-08-09",50.17,-0.48,-0.95,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":20,"transactions":9,"vwap":1141},"2017-08-08",50.65,1.2,2.43,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":20,"transactions":9,"vwap":1146},"2017-08-07",49.45,0.707,1.45,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":869,"volume":20,"transactions":9,"vwap":1151},"2017-08-04",48.743,-0.092,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1156,"change":1138,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2017-08-03",48.37,48.835,-1.91,28,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":20,"transactions":9,"vwap":1161},"2017-08-02",49.785,0.505,1.02,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":20,"transactions":9,"vwap":1166},"2017-08-01",49.28,-0.875,-1.74,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1012,"volume":1174,"transactions":9,"vwap":1172},"2017-07-31",50.237,50.155,0.548,200,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2017-07-28",49.662,49.607,-0.473,-0.94,68,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":20,"transactions":9,"vwap":1184},"2017-07-27",50.080002,0.258,0.52,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2017-07-26",49.647,49.822,0.102,0.21,38,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2017-07-25",49.5,49.72,-0.225,-0.45,192,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":970,"volume":344,"transactions":9,"vwap":1204},"2017-07-24",50,49.945,0.015,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":20,"transactions":9,"vwap":1208},"2017-07-21",49.93,-0.58,-1.15,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":371,"percent_change":900,"volume":20,"transactions":9,"vwap":1213},"2017-07-20",50.51,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":20,"transactions":9,"vwap":1216},"2017-07-19",50.5,0.57,1.14,{"date":1220,"open":1208,"high":1208,"low":1208,"close":1208,"change":1221,"percent_change":1192,"volume":20,"transactions":9,"vwap":1208},"2017-07-18",0.105,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":20,"transactions":9,"vwap":1224},"2017-07-17",49.825,0.575,1.17,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":20,"transactions":9,"vwap":1229},"2017-07-14",49.25,-0.135,-0.27,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":411,"transactions":9,"vwap":1235},"2017-07-13",49.075001,49.385,1.415,2.95,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1205,"percent_change":970,"volume":20,"transactions":9,"vwap":1240},"2017-07-12",47.97,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":982,"percent_change":922,"volume":20,"transactions":9,"vwap":1243},"2017-07-11",47.955,{"date":1245,"open":1246,"high":1246,"low":1246,"close":1246,"change":1247,"percent_change":812,"volume":20,"transactions":9,"vwap":1246},"2017-07-10",47.645,0.081,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2017-07-07",47.564,-1.211,-2.48,3,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":20,"transactions":9,"vwap":1256},"2017-07-06",48.775,1.175,2.47,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1261},"2017-07-05",47.6,{"date":1263,"open":1261,"high":1261,"low":1261,"close":1261,"change":1264,"percent_change":1265,"volume":20,"transactions":9,"vwap":1261},"2017-07-03",0.215,0.45,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":20,"transactions":9,"vwap":1268},"2017-06-30",47.385,-0.615,-1.28,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":998,"percent_change":618,"volume":411,"transactions":9,"vwap":1273},"2017-06-29",48,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":20,"transactions":9,"vwap":1276},"2017-06-28",47.060001,-1.1,-2.28,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":409,"percent_change":640,"volume":1283,"transactions":9,"vwap":1282},"2017-06-27",48.515,48.16,300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2017-06-26",48.726,49.105,48.125,48.94,0.29,0.6,1855,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":20,"transactions":9,"vwap":1295},"2017-06-23",48.65,-0.425,-0.87,{"date":1299,"open":1234,"high":1234,"low":1234,"close":1234,"change":1300,"percent_change":1301,"volume":20,"transactions":9,"vwap":1234},"2017-06-22",0.37,0.76,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2017-06-21",48.705,0.125,0.26,10,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":777,"percent_change":803,"volume":20,"transactions":9,"vwap":1310},"2017-06-20",48.58,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2017-06-19",47.35,49.3,2.215,4.7,634,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":20,"transactions":9,"vwap":1320},"2017-06-16",47.084999,0.535,1.15,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":20,"transactions":9,"vwap":1325},"2017-06-15",46.55,-0.15,-0.32,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":606,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2017-06-14",46.465,46.7,-0.81,730,{"date":1335,"open":1336,"high":1337,"low":245,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2017-06-13",47.323,48.035,47.080002,-0.619,-1.3,1128,{"date":1343,"open":1344,"high":1281,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2017-06-12",48.049999,47.317,47.699,-3.211,-6.31,986,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2017-06-09",49.26,51.21,50.91,1.945,3.97,10059,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":39,"transactions":9,"vwap":1361},"2017-06-08",44.755,48.965,4.035,8.98,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1305,"percent_change":1116,"volume":1370,"transactions":9,"vwap":1369},"2017-06-07",44.705,45.025002,44.69,44.93,3910,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1007,"volume":1378,"transactions":9,"vwap":1376},"2017-06-06",44.735,45,44.51,44.805,-0.065,1591,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1007,"percent_change":1382,"volume":20,"transactions":9,"vwap":1381},"2017-06-05",44.87,-0.31,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":869,"percent_change":1386,"volume":20,"transactions":9,"vwap":1385},"2017-06-02",45.0099983,-0.42,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1390,"change":1392,"percent_change":1031,"volume":1393,"transactions":9,"vwap":1390},"2017-06-01",44.564,45.2,44.462,0.145,4629,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":869,"volume":1401,"transactions":9,"vwap":1399},"2017-05-31",45.075001,45.099998,44.9,45.055,-0.088,8000,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2017-05-30",44.882,45.473,45.143,0.198,0.44,5216,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":879,"percent_change":1413,"volume":20,"transactions":9,"vwap":1412},"2017-05-26",44.945,0.42,{"date":1415,"open":1416,"high":1360,"low":1416,"close":1360,"change":1082,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1360},"2017-05-25",44.58,-0.2,32,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1059,"percent_change":833,"volume":20,"transactions":9,"vwap":1421},"2017-05-24",44.845,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1115,"volume":20,"transactions":9,"vwap":1424},"2017-05-23",44.905,0.065,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1036,"percent_change":684,"volume":1432,"transactions":9,"vwap":1431},"2017-05-22",44.762,45.082001,44.75,44.84,288,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1436,"change":1437,"percent_change":854,"volume":601,"transactions":9,"vwap":1436},"2017-05-19",44.505,45.3,0.75,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":20,"transactions":9,"vwap":1440},"2017-05-18",44.55,-0.85,-1.87,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":986,"volume":20,"transactions":9,"vwap":1445},"2017-05-17",45.4,-0.385,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2017-05-16",45.19,45.84,45.13,45.785,0.445,0.98,2722,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":675,"percent_change":1459,"volume":20,"transactions":9,"vwap":1458},"2017-05-15",45.34,-0.07,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":20,"transactions":9,"vwap":1462},"2017-05-12",45.37,0.115,0.25,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1425,"percent_change":1115,"volume":20,"transactions":9,"vwap":1467},"2017-05-11",45.255,{"date":1469,"open":1449,"high":1449,"low":1449,"close":1449,"change":1470,"percent_change":1471,"volume":20,"transactions":9,"vwap":1449},"2017-05-10",-0.35,-0.77,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":18,"volume":1477,"transactions":9,"vwap":1475},"2017-05-09",44.572,45.54,1.04,7491,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1162,"percent_change":1322,"volume":1484,"transactions":9,"vwap":1483},"2017-05-08",44.345,44.53,44.275,44.5,1622,{"date":1486,"open":582,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":680,"volume":1491,"transactions":9,"vwap":1489},"2017-05-05",44.25,43.775,43.995,-0.431,753,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":837,"volume":20,"transactions":9,"vwap":1494},"2017-05-04",44.426,-0.289,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":20,"transactions":9,"vwap":1498},"2017-05-03",44.715,0.375,0.85,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":833,"percent_change":1504,"volume":20,"transactions":9,"vwap":1503},"2017-05-02",44.34,-0.29,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1290,"volume":20,"transactions":9,"vwap":1507},"2017-05-01",44.47,0.13,{"date":1510,"open":1503,"high":1503,"low":1503,"close":1503,"change":1377,"percent_change":1326,"volume":20,"transactions":9,"vwap":1503},"2017-04-28",{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":1513},"2017-04-27",44.405,{"date":1515,"open":1516,"high":1483,"low":1516,"close":1513,"change":1517,"percent_change":1300,"volume":1518,"transactions":9,"vwap":1513},"2017-04-26",44.31,0.165,272,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":1032,"volume":20,"transactions":9,"vwap":1521},"2017-04-25",44.24,0.27,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":20,"transactions":9,"vwap":1525},"2017-04-24",43.97,-0.53,-1.19,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1483,"change":1464,"percent_change":1090,"volume":1533,"transactions":9,"vwap":1483},"2017-04-21",44.403,44.618,44.38,330,{"date":1535,"open":1536,"high":1487,"low":1536,"close":1487,"change":1537,"percent_change":580,"volume":1538,"transactions":9,"vwap":1487},"2017-04-20",43.895,0.035,586,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":20,"transactions":9,"vwap":1541},"2017-04-19",44.215,-0.165,-0.37,{"date":1545,"open":1532,"high":1532,"low":1532,"close":1532,"change":1546,"percent_change":705,"volume":20,"transactions":9,"vwap":1532},"2017-04-18",0.62,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":20,"transactions":9,"vwap":1549},"2017-04-17",43.76,-0.005,-0.01,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":680,"volume":20,"transactions":9,"vwap":1554},"2017-04-13",43.765,-0.43,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1386,"volume":20,"transactions":9,"vwap":1558},"2017-04-12",44.195,-0.185,{"date":1561,"open":1532,"high":1532,"low":1532,"close":1532,"change":1562,"percent_change":1563,"volume":20,"transactions":9,"vwap":1532},"2017-04-11",0.615,1.41,{"date":1565,"open":1554,"high":1554,"low":1554,"close":1554,"change":1499,"percent_change":1566,"volume":20,"transactions":9,"vwap":1554},"2017-04-10",0.86,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":812,"volume":1573,"transactions":9,"vwap":1570},"2017-04-07",43.219,43.39,43.217,0.075,504,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":909,"percent_change":1577,"volume":20,"transactions":9,"vwap":1576},"2017-04-06",43.315,0.35,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1572,"percent_change":812,"volume":20,"transactions":9,"vwap":1580},"2017-04-05",43.165,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":821,"volume":20,"transactions":9,"vwap":1583},"2017-04-04",43.09,-0.315,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1199,"volume":20,"transactions":9,"vwap":1587},"2017-04-03",43.405,-0.195,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1592,"change":1594,"percent_change":1186,"volume":1595,"transactions":9,"vwap":1592},"2017-03-31",43.402,43.6,41.247,0.225,900,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1495,"percent_change":1599,"volume":20,"transactions":9,"vwap":1598},"2017-03-30",43.375,-0.66,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":282,"transactions":9,"vwap":1603},"2017-03-29",42.964,43.664,1.044,2.45,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1537,"percent_change":580,"volume":20,"transactions":9,"vwap":1608},"2017-03-28",42.62,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1614,"percent_change":1615,"volume":217,"transactions":9,"vwap":1612},"2017-03-27",42.545,42.585,41.96,-0.62,-1.44,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":705,"volume":957,"transactions":9,"vwap":1620},"2017-03-24",43.115,43.325,43.205,0.605,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":20,"transactions":9,"vwap":1624},"2017-03-23",42.6,0.49,1.16,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":20,"transactions":9,"vwap":1629},"2017-03-22",42.11,-1.145,-2.65,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":1277,"volume":20,"transactions":9,"vwap":1634},"2017-03-21",43.255,-0.482,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2017-03-20",43.032001,43.737,0.692,1.61,701,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1417,"volume":20,"transactions":9,"vwap":1645},"2017-03-17",43.044998,-0.085,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1543,"percent_change":1441,"volume":20,"transactions":9,"vwap":1649},"2017-03-16",43.13,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1551,"percent_change":674,"volume":20,"transactions":9,"vwap":1652},"2017-03-15",43.5,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":605,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2017-03-14",43.645,43.51,-0.55,150,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1408,"percent_change":1163,"volume":1664,"transactions":9,"vwap":1663},"2017-03-13",42.73,43.93,43.75,1712,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1588,"percent_change":1199,"volume":20,"transactions":9,"vwap":1667},"2017-03-10",43.31,{"date":1669,"open":1670,"high":1670,"low":1670,"close":1670,"change":1265,"percent_change":1671,"volume":20,"transactions":9,"vwap":1670},"2017-03-09",43.505,1.05,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1078,"percent_change":929,"volume":20,"transactions":9,"vwap":1674},"2017-03-08",43.055,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1646,"percent_change":1417,"volume":20,"transactions":9,"vwap":1677},"2017-03-07",42.985,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1470,"percent_change":1332,"volume":20,"transactions":9,"vwap":1680},"2017-03-06",43.07,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1332,"volume":20,"transactions":9,"vwap":1683},"2017-03-03",43.42,-0.355,{"date":1686,"open":1488,"high":1488,"low":1488,"close":1488,"change":1687,"percent_change":1688,"volume":20,"transactions":9,"vwap":1488},"2017-03-02",0.54,1.25,{"date":1690,"open":1691,"high":1691,"low":1691,"close":1691,"change":1692,"percent_change":888,"volume":20,"transactions":9,"vwap":1691},"2017-03-01",43.235,0.295,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":1696,"percent_change":1138,"volume":20,"transactions":9,"vwap":1695},"2017-02-28",42.94,-0.41,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2017-02-27",43.35,0.415,0.97,1200,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":20,"transactions":9,"vwap":1705},"2017-02-24",42.935,-0.485,-1.12,{"date":1709,"open":1683,"high":1683,"low":1683,"close":1683,"change":1594,"percent_change":1186,"volume":20,"transactions":9,"vwap":1683},"2017-02-23",{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":102,"transactions":9,"vwap":1714},"2017-02-22",43.215,43.32,43.195,0.765,1.8,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1550,"percent_change":1551,"volume":20,"transactions":9,"vwap":1719},"2017-02-21",42.43,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1696,"percent_change":1723,"volume":20,"transactions":9,"vwap":1722},"2017-02-17",42.435,-0.96,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1115,"percent_change":1727,"volume":20,"transactions":9,"vwap":1726},"2017-02-16",42.845,0.33,{"date":1729,"open":1730,"high":1730,"low":1730,"close":1730,"change":1731,"percent_change":1137,"volume":20,"transactions":9,"vwap":1730},"2017-02-15",42.705,-0.205,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":691,"percent_change":1736,"volume":910,"transactions":9,"vwap":1735},"2017-02-14",42.9,42.91,1.51,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":371,"percent_change":900,"volume":20,"transactions":9,"vwap":1739},"2017-02-13",42.27,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1192,"percent_change":623,"volume":1746,"transactions":9,"vwap":1745},"2017-02-10",42.595,42.645,42.255,42.26,3223,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":20,"transactions":9,"vwap":1749},"2017-02-09",42.049999,0.495,1.19,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1425,"percent_change":929,"volume":20,"transactions":9,"vwap":1754},"2017-02-08",41.555,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1701,"percent_change":1758,"volume":20,"transactions":9,"vwap":1757},"2017-02-07",41.49,2.39,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":901,"percent_change":811,"volume":20,"transactions":9,"vwap":1761},"2017-02-06",40.52,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":909,"percent_change":1300,"volume":20,"transactions":9,"vwap":1764},"2017-02-03",40.48,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":838,"volume":20,"transactions":9,"vwap":1767},"2017-02-02",40.33,-0.435,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1230,"percent_change":1772,"volume":20,"transactions":9,"vwap":1771},"2017-02-01",40.765,-0.33,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1542,"percent_change":1776,"volume":20,"transactions":9,"vwap":1775},"2017-01-31",40.9,-0.4,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":803,"volume":1783,"transactions":9,"vwap":1781},"2017-01-30",41.17,41.29,41.064999,-0.61,540,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":90,"volume":20,"transactions":9,"vwap":1786},"2017-01-27",41.675,0.038,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1036,"volume":1794,"transactions":9,"vwap":1792},"2017-01-26",41.743,42.042,41.637,-0.193,3101,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2017-01-25",40.83,41.83,2.15,5.42,2120,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1437,"percent_change":1805,"volume":20,"transactions":9,"vwap":1804},"2017-01-24",39.68,1.93,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1199,"percent_change":1809,"volume":20,"transactions":9,"vwap":1808},"2017-01-23",38.93,-1.14,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1441,"volume":20,"transactions":9,"vwap":1812},"2017-01-20",39.38,-0.338,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1819,"percent_change":1322,"volume":1820,"transactions":9,"vwap":1817},"2017-01-19",39.317,39.718,39.231,0.453,148,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1459,"percent_change":1824,"volume":28,"transactions":9,"vwap":1823},"2017-01-18",39.265,-0.18,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1459,"percent_change":1824,"volume":1830,"transactions":9,"vwap":1829},"2017-01-17",39.475,39.196,39.335,1481,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":20,"transactions":9,"vwap":1833},"2017-01-13",39.405,0.2,0.51,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":772,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2017-01-12",39.905,39.92,39.205,-2,743,{"date":1844,"open":1845,"high":1846,"low":1839,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2017-01-11",39.94,40.0050011,1.18,3.04,152,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1853,"percent_change":1526,"volume":20,"transactions":9,"vwap":1852},"2017-01-10",38.825,-0.207,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":887,"volume":1861,"transactions":9,"vwap":1859},"2017-01-09",39.071999,39.084999,39.0089989,39.032001,0.152,706,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2017-01-06",38.99,39.15,38.88,0.298,0.77,1301,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2017-01-05",37.782,38.582,0.498,1.31,196,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2017-01-04",37.255,38.12,37.099998,38.084,0.659,1.76,3395,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2017-01-03",37.695,37.84,37.425,0.63,1.71,549,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1123,"transactions":9,"vwap":1898},"2016-12-30",36.865,36.575,36.795,-0.095,-0.26,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1036,"percent_change":817,"volume":20,"transactions":9,"vwap":1903},"2016-12-29",36.89,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2016-12-28",37.215,37.645,37.014999,37.35,0.58,1.58,843,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1053,"percent_change":929,"volume":20,"transactions":9,"vwap":1915},"2016-12-27",36.77,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1588,"percent_change":1526,"volume":20,"transactions":9,"vwap":1918},"2016-12-23",36.71,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2016-12-22",37.34,36.65,36.905,-0.555,-1.48,3690,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1835,"percent_change":842,"volume":20,"transactions":9,"vwap":1929},"2016-12-21",37.46,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1046,"volume":20,"transactions":9,"vwap":1932},"2016-12-20",36.95,-0.015,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1400,"percent_change":605,"volume":1939,"transactions":9,"vwap":1938},"2016-12-19",36.689,36.973,36.965,809,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2016-12-16",36.698,37.15,37.053001,-1.012,-2.66,1860,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":20,"transactions":9,"vwap":1950},"2016-12-15",38.064999,-0.93,-2.38,{"date":1954,"open":1955,"high":1955,"low":1955,"close":1955,"change":1956,"percent_change":650,"volume":20,"transactions":9,"vwap":1955},"2016-12-14",38.995,0.305,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":20,"transactions":9,"vwap":1959},"2016-12-13",38.69,-0.76,-1.93,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1231,"volume":20,"transactions":9,"vwap":1964},"2016-12-12",39.45,-0.105,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":1013,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2016-12-09",38.85,39.555,38.67,5.38,1838,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1891,"volume":20,"transactions":9,"vwap":1975},"2016-12-08",37.535,0.235,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":20,"percent_change":20,"volume":217,"transactions":9,"vwap":1980},"2016-12-07",37.175,37.3,{"date":1982,"open":1980,"high":1980,"low":1980,"close":1980,"change":1588,"percent_change":1983,"volume":20,"transactions":9,"vwap":1980},"2016-12-06",-0.52,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1625,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2016-12-05",37.635,37.495,1.32,88,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1993,"percent_change":905,"volume":20,"transactions":9,"vwap":1992},"2016-12-02",37.0050011,-1.025,{"date":1995,"open":1996,"high":1968,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2016-12-01",38.54,38.029999,-0.975,-2.5,3451,{"date":2002,"open":2003,"high":2003,"low":2003,"close":2003,"change":1392,"percent_change":1300,"volume":20,"transactions":9,"vwap":2003},"2016-11-30",39.0050011,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":1715,"percent_change":2007,"volume":20,"transactions":9,"vwap":2006},"2016-11-29",38.86,2.01,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":20,"transactions":9,"vwap":2010},"2016-11-28",38.095001,-0.585,-1.51,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":1425,"percent_change":812,"volume":20,"transactions":9,"vwap":2015},"2016-11-25",38.68,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":833,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2016-11-23",38.422,38.615,-0.34,400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":674,"percent_change":696,"volume":2027,"transactions":9,"vwap":2025},"2016-11-22",38.719,38.745,38.698,930,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":1559,"percent_change":2031,"volume":20,"transactions":9,"vwap":2030},"2016-11-21",38.765,-0.47,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":1437,"percent_change":2035,"volume":20,"transactions":9,"vwap":2034},"2016-11-18",38.95,1.96,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":1566,"percent_change":2039,"volume":20,"transactions":9,"vwap":2038},"2016-11-17",38.2,2.3,{"date":2041,"open":1921,"high":1921,"low":1921,"close":1921,"change":2042,"percent_change":2007,"volume":28,"transactions":9,"vwap":1921},"2016-11-16",0.735,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":20,"transactions":9,"vwap":2045},"2016-11-15",36.605,-0.9,-2.4,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":20,"transactions":9,"vwap":2050},"2016-11-14",37.505,0.73,1.99,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2021,"transactions":9,"vwap":2056},"2016-11-11",36.36,36.775,-1.22,-3.21,{"date":36,"open":2060,"high":2060,"low":2060,"close":2060,"change":20,"percent_change":20,"volume":20,"transactions":9,"vwap":2060},37.995,{"status":2062,"indices":2063,"watchlist":2100,"sectors":2119,"benchmarks":2166},"success",[2064,2070,2076,2082,2088,2095],{"symbol":2065,"name":2066,"price":2067,"change":108,"pct_change":879,"is_up":2068,"sparkline":2069,"date":5},"SPX","S&P 500",7666.45,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":2071,"name":2072,"price":2073,"change":2074,"pct_change":982,"is_up":2068,"sparkline":2075,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"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":2077,"name":2078,"price":2079,"change":2080,"pct_change":901,"is_up":2068,"sparkline":2081,"date":5},"DJI","DOW JONES",50927,21,"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":2083,"name":2084,"price":2085,"change":2086,"pct_change":901,"is_up":2068,"sparkline":2087,"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":2089,"name":2090,"price":2091,"change":2092,"pct_change":2093,"is_up":2068,"sparkline":2094,"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":2096,"name":2097,"price":2098,"change":825,"pct_change":982,"is_up":2068,"sparkline":2099,"date":5},"VIX","CBOE VIX",16.39,"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",[2101,2107,2113],{"symbol":2102,"name":2103,"price":2104,"change":2105,"pct_change":321,"is_up":2068,"sparkline":2106,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"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":2108,"name":2109,"price":2110,"change":905,"pct_change":1332,"is_up":2111,"sparkline":2112,"date":5},"AAPL","Apple Inc",330.32,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":2114,"name":2115,"price":2116,"change":2117,"pct_change":1417,"is_up":2111,"sparkline":2118,"date":5},"TSLA","Tesla Inc",354.11,-0.7,"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",[2120,2124,2127,2132,2136,2140,2145,2150,2154,2159,2162],{"name":2121,"etf":2122,"change":1671,"price":2123,"is_up":2068},"Technology","XLK",197.81,{"name":2125,"etf":2126,"change":878,"price":1093,"is_up":2068},"Financials","XLF",{"name":2128,"etf":2129,"change":2130,"price":2131,"is_up":2111},"Healthcare","XLV",-1.32,166.2,{"name":2133,"etf":2134,"change":675,"price":2135,"is_up":2111},"Consumer Cycl","XLY",108.81,{"name":2137,"etf":2138,"change":1772,"price":2139,"is_up":2111},"Consumer Staples","XLP",80.33,{"name":2141,"etf":2142,"change":2143,"price":2144,"is_up":2068},"Energy","XLE",1.95,62.7,{"name":2146,"etf":2147,"change":2148,"price":2149,"is_up":2068},"Industrials","XLI",0.99,168.64,{"name":2151,"etf":2152,"change":1772,"price":2153,"is_up":2111},"Materials","XLB",48.54,{"name":2155,"etf":2156,"change":2157,"price":2158,"is_up":2111},"Real Estate","XLRE",-0.56,40.68,{"name":2160,"etf":2161,"change":1032,"price":1804,"is_up":2068},"Utilities","XLU",{"name":2163,"etf":2164,"change":1951,"price":2165,"is_up":2111},"Comm Services","XLC",109.94,[2167,2172,2176,2180],{"ticker":2168,"name":2169,"price":2170,"change":2171,"is_up":2068},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":2173,"name":2174,"price":2175,"change":982,"is_up":2068},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2177,"name":2178,"price":2179,"change":970,"is_up":2068},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2181,"name":2182,"price":2183,"change":1413,"is_up":2068},"IWM","iShares Russell 2000",279.06]