[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAY":3,"stock-historical-BAY":24,"homepage-market-summary":1684},{"ticker":4,"date":5,"profile":6,"quote":11},"BAY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Corgi Bay Area Based ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":13,"low":12,"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},30.69,30.82,30.5681,0.1219,0.4,444,0,110.2,0.050000001,9539291.121013531,27.8,4242,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":19,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":12,"start_date":33,"end_date":5},0.1,12096,4415204.3394,19081.25,"2015-06-30",[35,38,47,57,65,75,84,93,101,109,116,124,130,137,144,150,158,166,174,181,187,195,201,209,217,224,231,236,241,247,254,261,269,275,283,290,297,304,311,319,326,333,339,347,354,361,368,374,381,386,393,399,405,411,417,422,428,434,440,445,450,454,459,464,468,471,475,480,484,488,493,501,509,516,524,529,533,538,546,554,562,567,573,578,582,587,591,595,601,606,608,613,618,623,627,632,636,644,649,653,659,663,668,671,677,686,692,697,702,708,712,716,722,727,732,737,743,750,756,763,769,775,781,789,795,804,812,818,826,831,835,842,849,858,864,870,877,885,892,900,906,914,922,931,939,947,955,962,970,976,982,990,995,1002,1008,1012,1019,1024,1030,1035,1042,1046,1052,1058,1062,1069,1073,1080,1084,1087,1092,1094,1097,1099,1105,1110,1114,1119,1122,1124,1128,1134,1138,1143,1148,1152,1155,1160,1164,1166,1170,1173,1177,1180,1185,1190,1192,1198,1200,1202,1205,1209,1213,1217,1220,1225,1230,1234,1237,1241,1245,1249,1252,1256,1259,1265,1268,1272,1274,1276,1280,1284,1287,1291,1296,1298,1301,1304,1306,1309,1312,1314,1316,1320,1326,1330,1334,1339,1344,1347,1350,1354,1360,1365,1367,1370,1375,1377,1381,1384,1386,1390,1393,1396,1400,1404,1406,1409,1411,1414,1417,1422,1426,1432,1435,1439,1443,1447,1453,1459,1463,1468,1471,1475,1478,1481,1483,1485,1487,1491,1493,1497,1499,1501,1503,1505,1507,1509,1511,1514,1517,1519,1521,1523,1525,1527,1529,1531,1533,1535,1537,1539,1541,1543,1545,1547,1549,1552,1555,1559,1562,1566,1568,1570,1572,1574,1576,1578,1580,1584,1586,1588,1590,1592,1594,1596,1598,1600,1602,1604,1606,1610,1612,1614,1616,1620,1622,1624,1626,1628,1631,1633,1635,1637,1640,1642,1644,1647,1649,1651,1653,1655,1657,1659,1661,1664,1666,1668,1670,1672,1674,1676,1678,1681,1683],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":36,"vwap":37},17,30.7225,{"date":39,"open":40,"high":14,"low":41,"close":14,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-10-01",30.43,30.42,0.1293,0.42,214.9994,18,30.4319,{"date":48,"open":49,"high":50,"low":51,"close":51,"change":52,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-30",30.49,30.58,30.4388,0.1588,0.52,372.059,19,30.5393,{"date":58,"open":59,"high":59,"low":59,"close":59,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-29",30.28,0.0982,0.33,193,11,30.2745,{"date":66,"open":67,"high":68,"low":69,"close":70,"change":71,"percent_change":72,"volume":73,"transactions":45,"vwap":74},"2026-09-28",30.19,30.32,30.18,30.1818,-0.3689,-1.21,749,30.2062,{"date":76,"open":49,"high":77,"low":49,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",30.56,30.5507,-0.0858,-0.28,219,12,30.5244,{"date":85,"open":86,"high":87,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",30.415,30.6365,0.078,0.26,1390.575,22,30.4335,{"date":94,"open":95,"high":95,"low":95,"close":95,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-23",30.5585,-0.1558,-0.51,70,13,30.5745,{"date":102,"open":103,"high":104,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":55,"vwap":108},"2026-09-22",30.64,30.7143,0.0495,0.16,146,30.673,{"date":110,"open":111,"high":111,"low":111,"close":111,"change":112,"percent_change":113,"volume":114,"transactions":99,"vwap":115},"2026-09-21",30.6648,0.94,3.16,14.766,30.4355,{"date":117,"open":118,"high":118,"low":118,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-18",29.7248,0.0272,0.09,10.033,10,29.6245,{"date":125,"open":126,"high":126,"low":126,"close":126,"change":127,"percent_change":128,"volume":121,"transactions":122,"vwap":129},"2026-09-17",29.6976,0.498,1.71,29.5787,{"date":131,"open":132,"high":132,"low":132,"close":132,"change":133,"percent_change":134,"volume":135,"transactions":63,"vwap":136},"2026-09-16",29.1996,-0.03,-0.1,11.033,29.3761,{"date":138,"open":139,"high":139,"low":139,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":122,"vwap":143},"2026-09-15",29.2296,-0.2269,-0.77,10.034,29.3272,{"date":145,"open":146,"high":146,"low":146,"close":146,"change":147,"percent_change":148,"volume":63,"transactions":122,"vwap":149},"2026-09-14",29.4565,0.1158,0.39,29.2691,{"date":151,"open":152,"high":152,"low":152,"close":152,"change":153,"percent_change":154,"volume":155,"transactions":156,"vwap":157},"2026-09-11",29.3407,0.2466,0.85,16,14,29.3821,{"date":159,"open":160,"high":160,"low":160,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-10",29.0941,-0.2704,-0.92,15.581,15,29.1266,{"date":167,"open":168,"high":168,"low":168,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-09",29.3645,-0.0171,-0.06,9,8,29.4289,{"date":175,"open":176,"high":176,"low":176,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":99,"vwap":180},"2026-09-08",29.3816,-0.0581,-0.2,16.911,29.3767,{"date":182,"open":183,"high":183,"low":183,"close":183,"change":184,"percent_change":185,"volume":99,"transactions":122,"vwap":186},"2026-09-04",29.4397,0.0208,0.07,29.4763,{"date":188,"open":189,"high":190,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":82,"vwap":194},"2026-09-03",29.25,29.4189,0.4677,1.62,111.033,29.255,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":122,"transactions":171,"vwap":200},"2026-09-02",28.9512,-0.0062,-0.02,28.9115,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-01",28.9574,-0.4325,-1.47,158.172,46,28.9926,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":99,"vwap":216},"2026-08-31",29.39,29.3899,-0.0629,-0.21,112.034,29.3792,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":156,"vwap":223},"2026-08-28",29.4528,-0.3348,-1.12,14.033,29.6514,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":155,"vwap":230},"2026-08-27",29.7876,0.8161,2.82,15.533,29.6189,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":164,"transactions":63,"vwap":200},"2026-08-26",28.9715,0.0235,0.08,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":154,"volume":63,"transactions":122,"vwap":240},"2026-08-25",28.948,0.2453,28.9226,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":82,"transactions":63,"vwap":246},"2026-08-24",28.7027,-0.3106,-1.07,28.7351,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":122,"vwap":253},"2026-08-21",29.0133,0.2233,0.78,12.113,28.9292,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":63,"vwap":260},"2026-08-20",28.79,-0.1384,-0.48,10.582,28.8572,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":63,"vwap":268},"2026-08-19",29.15,28.9284,-0.102,-0.35,111,29.1291,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":205,"volume":273,"transactions":171,"vwap":274},"2026-08-18",29.0304,-0.4344,9.273,29.1111,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":156,"vwap":282},"2026-08-17",29.66,29.4648,-0.1728,-0.58,182.794,29.6544,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":82,"vwap":289},"2026-08-14",29.6376,-0.2556,-0.86,13.292,29.7987,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":171,"vwap":296},"2026-08-13",29.8932,0.5149,1.75,9.033,29.6945,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":63,"vwap":303},"2026-08-12",29.3783,0.1723,0.59,11.09,29.4306,{"date":305,"open":306,"high":306,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":171,"vwap":310},"2026-08-11",29.206,-0.0959,-0.33,83,29.3182,{"date":312,"open":313,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":82,"vwap":318},"2026-08-10",29.4,29.3019,-0.066,-0.22,212,29.3795,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":171,"vwap":325},"2026-08-07",29.3679,0.4986,1.73,9.034,29.2919,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":171,"vwap":332},"2026-08-06",28.8693,-0.2662,-0.91,76,28.8767,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":336,"percent_change":141,"volume":156,"transactions":337,"vwap":338},"2026-08-05",29.1355,-0.2254,6,29.3411,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-04",29.3609,1.0031,3.54,6.043,5,28.9563,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":345,"vwap":353},"2026-08-03",28.3578,0.4151,1.49,6.176,27.9746,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":358,"volume":337,"transactions":359,"vwap":360},"2026-07-31",27.9427,-0.0134,-0.05,4,27.865,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":345,"vwap":367},"2026-07-30",27.9561,0.6106,2.23,6.035,27.6883,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":337,"transactions":359,"vwap":373},"2026-07-29",27.3455,-0.3412,-1.23,27.6217,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":345,"vwap":380},"2026-07-28",27.6867,-0.1044,-0.38,7,27.3043,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":384,"percent_change":43,"volume":337,"transactions":359,"vwap":385},"2026-07-27",27.7911,0.1149,27.9692,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":345,"vwap":392},"2026-07-24",27.6762,-0.2251,-0.81,6.045,27.7878,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":171,"transactions":337,"vwap":398},"2026-07-23",27.9013,-0.5152,-1.81,28.0511,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":171,"transactions":379,"vwap":404},"2026-07-22",28.4165,-0.2564,-0.89,28.5483,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":409,"volume":337,"transactions":359,"vwap":410},"2026-07-21",28.6729,0.4636,1.64,28.5467,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":337,"transactions":359,"vwap":416},"2026-07-20",28.2093,-0.0214,-0.08,28.4175,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":162,"volume":379,"transactions":345,"vwap":421},"2026-07-17",28.2307,-0.2632,27.9729,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":426,"volume":379,"transactions":345,"vwap":427},"2026-07-16",28.4939,-0.604,-2.08,28.8293,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":337,"transactions":359,"vwap":433},"2026-07-15",29.0979,-0.106,-0.36,29.2717,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":379,"transactions":345,"vwap":439},"2026-07-14",29.2039,0.3264,1.13,29.0736,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":204,"percent_change":443,"volume":55,"transactions":379,"vwap":444},"2026-07-13",28.8775,-1.48,28.96,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":133,"volume":449,"transactions":9,"vwap":447},"2026-07-10",29.31,-0.01,100,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":301,"percent_change":453,"volume":449,"transactions":9,"vwap":452},"2026-07-09",29.32,2.05,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":449,"transactions":9,"vwap":456},"2026-07-08",28.73,0.05,0.17,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":449,"transactions":9,"vwap":461},"2026-07-07",28.68,-0.54,-1.85,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":128,"volume":449,"transactions":9,"vwap":466},"2026-07-06",29.22,0.49,{"date":469,"open":456,"high":456,"low":456,"close":456,"change":470,"percent_change":205,"volume":449,"transactions":9,"vwap":456},"2026-07-02",-0.43,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":258,"volume":449,"transactions":9,"vwap":473},"2026-07-01",29.16,-0.14,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":449,"transactions":9,"vwap":477},"2026-06-30",29.3,0.48,1.67,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":228,"volume":449,"transactions":9,"vwap":482},"2026-06-29",28.82,0.79,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":487,"percent_change":474,"volume":449,"transactions":9,"vwap":486},"2026-06-26",28.030001,-0.04,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":358,"percent_change":492,"volume":449,"transactions":9,"vwap":491},"2026-06-25",28.040001,28.07,-0.18,{"date":494,"open":495,"high":496,"low":490,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-06-24",28.22,28.47,28.12,-0.12,-0.42,300,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":505},"2026-06-23",28.42,28.17,28.24,-0.61,-2.11,700,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":498,"percent_change":514,"volume":515,"transactions":9,"vwap":513},"2026-06-22",28.88,28.72,28.85,-0.41,600,{"date":517,"open":518,"high":519,"low":520,"close":519,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":519},"2026-06-18",28.95,28.97,28.9,0.64,2.26,2300,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":390,"volume":449,"transactions":9,"vwap":527},"2026-06-17",28.77,28.33,-0.23,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":378,"percent_change":532,"volume":449,"transactions":9,"vwap":531},"2026-06-16",28.56,-1.31,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":449,"transactions":9,"vwap":535},"2026-06-15",28.94,0.88,3.14,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-06-12",27.99,28.13,28.059999,0.18,0.65,2000,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":549},"2026-06-11",27.35,27.88,27.16,0.74,2.73,500,{"date":555,"open":556,"high":557,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-06-10",27.36,27.45,27.14,-0.55,-1.99,1300,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":449,"transactions":9,"vwap":564},"2026-06-09",27.69,-0.46,-1.63,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-06-08",28.15,0.25,0.9,200,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":18,"transactions":9,"vwap":575},"2026-06-05",27.9,-1.34,-4.58,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":185,"volume":18,"transactions":9,"vwap":580},"2026-06-04",29.24,0.02,{"date":583,"open":584,"high":466,"low":584,"close":466,"change":80,"percent_change":585,"volume":586,"transactions":9,"vwap":466},"2026-06-03",29.08,-0.95,17100,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":543,"percent_change":590,"volume":449,"transactions":9,"vwap":589},"2026-06-02",29.5,0.61,{"date":592,"open":452,"high":452,"low":452,"close":452,"change":593,"percent_change":594,"volume":449,"transactions":9,"vwap":452},"2026-06-01",0.54,1.88,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":478,"percent_change":599,"volume":600,"transactions":9,"vwap":598},"2026-05-29",28.63,28.78,1.7,3000,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":18,"transactions":9,"vwap":603},"2026-05-28",28.3,0.5,1.8,{"date":607,"open":22,"high":22,"low":22,"close":22,"change":498,"percent_change":470,"volume":449,"transactions":9,"vwap":22},"2026-05-27",{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":553,"transactions":9,"vwap":610},"2026-05-26",27.92,0.28,1.01,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":449,"transactions":9,"vwap":615},"2026-05-22",27.64,0.23,0.84,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":449,"transactions":9,"vwap":620},"2026-05-21",27.41,0.14,0.51,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":622,"percent_change":626,"volume":449,"transactions":9,"vwap":625},"2026-05-20",27.27,1.91,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":630,"percent_change":631,"volume":449,"transactions":9,"vwap":629},"2026-05-19",26.76,-0.17,-0.63,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":358,"percent_change":635,"volume":449,"transactions":9,"vwap":634},"2026-05-18",26.93,-0.19,{"date":637,"open":638,"high":639,"low":640,"close":639,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":639},"2026-05-15",26.86,26.98,26.84,-0.31,-1.14,1100,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":18,"transactions":9,"vwap":646},"2026-05-14",27.29,0.43,1.6,{"date":650,"open":651,"high":651,"low":638,"close":638,"change":106,"percent_change":652,"volume":449,"transactions":9,"vwap":638},"2026-05-13",26.9,0.6,{"date":654,"open":655,"high":656,"low":655,"close":656,"change":657,"percent_change":658,"volume":449,"transactions":9,"vwap":656},"2026-05-12",26.33,26.7,-0.25,-0.93,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":29,"percent_change":662,"volume":572,"transactions":9,"vwap":661},"2026-05-11",26.95,0.37,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":449,"transactions":9,"vwap":665},"2026-05-08",26.85,0.32,1.21,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":670},"2026-05-07",26.53,{"date":672,"open":673,"high":670,"low":673,"close":670,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":670},"2026-05-06",26.46,-67.47,-71.78,66200,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2018-06-28",95.5,98,93.51,94,-2.73,-2.82,1004,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":18,"percent_change":18,"volume":691,"transactions":9,"vwap":689},"2018-06-27",96,96.73,94.6,330,{"date":693,"open":694,"high":695,"low":688,"close":689,"change":18,"percent_change":18,"volume":696,"transactions":9,"vwap":689},"2018-06-26",96.65,99,217,{"date":698,"open":699,"high":699,"low":700,"close":689,"change":487,"percent_change":487,"volume":701,"transactions":9,"vwap":689},"2018-06-25",104,96.5,2264,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":18,"percent_change":18,"volume":707,"transactions":9,"vwap":706},"2018-06-22",97,98.41,96.77,269,{"date":709,"open":710,"high":710,"low":706,"close":706,"change":18,"percent_change":18,"volume":711,"transactions":9,"vwap":706},"2018-06-21",97.11,116,{"date":713,"open":704,"high":704,"low":714,"close":706,"change":18,"percent_change":18,"volume":715,"transactions":9,"vwap":706},"2018-06-20",96.54,115,{"date":717,"open":680,"high":680,"low":718,"close":706,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":706},"2018-06-19",96.45,-0.73,-0.75,1476,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":18,"percent_change":18,"volume":726,"transactions":9,"vwap":725},"2018-06-18",100.019997,97.5,55,{"date":728,"open":729,"high":730,"low":725,"close":725,"change":18,"percent_change":18,"volume":731,"transactions":9,"vwap":725},"2018-06-15",101,101.099998,176,{"date":733,"open":734,"high":735,"low":725,"close":725,"change":18,"percent_change":18,"volume":736,"transactions":9,"vwap":725},"2018-06-14",98.48,100.9,349,{"date":738,"open":688,"high":739,"low":688,"close":725,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":725},"2018-06-13",98.19,1.33,1.38,1331,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2018-06-12",97.050003,96.17,-1.08,-1.11,1139,{"date":751,"open":752,"high":729,"low":753,"close":754,"change":457,"percent_change":457,"volume":755,"transactions":9,"vwap":754},"2018-06-11",98.42,97.2,97.25,639,{"date":757,"open":758,"high":758,"low":759,"close":753,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":753},"2018-06-08",98.5,96.6,-2.46,-2.47,630,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":18,"percent_change":18,"volume":768,"transactions":9,"vwap":767},"2018-06-07",99.8,98.3,99.66,359,{"date":770,"open":771,"high":449,"low":771,"close":767,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":767},"2018-06-06",99.28,-2.56,-2.5,634,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":18,"percent_change":18,"volume":780,"transactions":9,"vwap":779},"2018-06-05",103.019997,101.16,102.22,214,{"date":782,"open":783,"high":784,"low":785,"close":779,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":779},"2018-06-04",103.5,104.42,101.9,-1.28,-1.24,999,{"date":790,"open":791,"high":792,"low":791,"close":783,"change":793,"percent_change":294,"volume":794,"transactions":9,"vwap":783},"2018-06-01",102.2,103.6,1.78,1251,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2018-05-31",102.6,103.059998,98.15,101.72,5.55,5.77,1119,{"date":805,"open":806,"high":807,"low":808,"close":746,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":746},"2018-02-28",95,96.34,94.56,-1.66,-1.7,7861,{"date":813,"open":799,"high":814,"low":815,"close":815,"change":816,"percent_change":280,"volume":817,"transactions":9,"vwap":815},"2018-02-27",98.29,97.83,-0.57,1672,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2018-02-26",98.9,99.3,98.4,0.3,0.31,1485,{"date":827,"open":680,"high":799,"low":828,"close":829,"change":358,"percent_change":358,"volume":830,"transactions":9,"vwap":829},"2018-02-23",97.7,98.099998,4065,{"date":832,"open":833,"high":799,"low":725,"close":799,"change":498,"percent_change":498,"volume":834,"transactions":9,"vwap":799},"2018-02-22",97.8,3511,{"date":836,"open":837,"high":837,"low":833,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2018-02-21",98.61,98.27,-0.78,-0.79,2480,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":551,"volume":848,"transactions":9,"vwap":845},"2018-02-20",98.25,99.050003,97.9,0.73,2150,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2018-02-16",98.35,98.55,97.86,98.32,1.42,1.47,4386,{"date":859,"open":766,"high":766,"low":860,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2018-02-15",96.9,-1.35,-1.37,4551,{"date":865,"open":866,"high":844,"low":866,"close":844,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":844},"2018-02-14",96.99,0.96,0.99,2140,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":506,"volume":876,"transactions":9,"vwap":874},"2018-02-13",97.71,97.21,97.29,-0.6,2653,{"date":878,"open":879,"high":680,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2018-02-12",97.76,97.36,97.89,2.19,2.29,1526,{"date":886,"open":725,"high":887,"low":806,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2018-02-09",97.62,95.7,-1.64,-1.68,6380,{"date":893,"open":894,"high":895,"low":754,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2018-02-08",98.51,98.69,97.34,-2.05,-2.06,3491,{"date":901,"open":902,"high":903,"low":758,"close":904,"change":652,"percent_change":590,"volume":905,"transactions":9,"vwap":904},"2018-02-07",99.11,99.49,99.39,3156,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":810,"volume":913,"transactions":9,"vwap":911},"2018-02-06",98.14,99.65,97.6,98.79,-1.71,6108,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2018-02-05",101.38,99.95,100.5,-1.42,-1.39,5315,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2018-02-02",103.2,103.3,101.8,101.92,-1.56,-1.51,5577,{"date":932,"open":933,"high":934,"low":925,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2018-02-01",105.6,105.88,103.48,-1.52,-1.45,6666,{"date":940,"open":941,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2018-01-31",105.78,106.6,105,-0.88,-0.83,2049,{"date":948,"open":949,"high":950,"low":951,"close":934,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":934},"2018-01-30",106,106.26,105.3,-0.52,-0.49,1733,{"date":956,"open":957,"high":957,"low":958,"close":959,"change":875,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2018-01-29",106.5,105.8,106.4,-0.56,2380,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":652,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2018-01-26",107.5,108,106.9,107,0.56,1591,{"date":971,"open":967,"high":972,"low":973,"close":959,"change":974,"percent_change":443,"volume":975,"transactions":9,"vwap":959},"2018-01-25",107.6,106.2,-1.6,2281,{"date":977,"open":978,"high":19,"low":965,"close":965,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":965},"2018-01-24",108.8,-1.1,-1.01,2402,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2018-01-23",106.8,109.4,109.099998,3.1,2.92,8335,{"date":991,"open":992,"high":949,"low":993,"close":949,"change":605,"percent_change":323,"volume":994,"transactions":9,"vwap":949},"2018-01-22",104.7,104.6,2859,{"date":996,"open":997,"high":993,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2018-01-19",103.8,104.2,0.8,0.77,1322,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":134,"percent_change":134,"volume":1007,"transactions":9,"vwap":1006},"2018-01-18",103.9,103,103.4,3685,{"date":1009,"open":997,"high":997,"low":925,"close":783,"change":1010,"percent_change":378,"volume":1011,"transactions":9,"vwap":783},"2018-01-17",-0.4,7004,{"date":1013,"open":1014,"high":1015,"low":1004,"close":1004,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1004},"2018-01-16",104.3,104.9,-0.7,-0.67,3644,{"date":1020,"open":949,"high":949,"low":998,"close":993,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":993},"2018-01-12",-0.8,-0.76,4680,{"date":1025,"open":959,"high":959,"low":1026,"close":1027,"change":134,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2018-01-11",104.8,105.4,-0.09,3709,{"date":1031,"open":957,"high":942,"low":1026,"close":1032,"change":1033,"percent_change":890,"volume":1034,"transactions":9,"vwap":1032},"2018-01-10",105.5,-1.8,5285,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1016,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2018-01-09",108.2,107.099998,107.3,-0.65,1009,{"date":1043,"open":1044,"high":1044,"low":965,"close":965,"change":178,"percent_change":492,"volume":1045,"transactions":9,"vwap":965},"2018-01-08",109.6,2376,{"date":1047,"open":1015,"high":1048,"low":1015,"close":1037,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1037},"2018-01-05",109.2,3.8,3.64,7920,{"date":1053,"open":1006,"high":993,"low":1005,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2018-01-04",104.4,1.4,1.36,3829,{"date":1059,"open":925,"high":925,"low":1060,"close":1005,"change":29,"percent_change":29,"volume":1061,"transactions":9,"vwap":1005},"2018-01-03",102.5,2095,{"date":1063,"open":925,"high":925,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2018-01-02",102.7,102.9,102.53,27710.81,1956,{"date":1070,"open":662,"high":662,"low":662,"close":662,"change":457,"percent_change":1071,"volume":1072,"transactions":9,"vwap":662},"2016-06-24",15.63,7400,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2016-06-23",0.38999999,0.31999999,-0.07,-17.95,17000,{"date":1081,"open":1075,"high":1075,"low":1075,"close":1075,"change":1082,"percent_change":1083,"volume":600,"transactions":9,"vwap":1075},"2016-06-22",0.04,11.43,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1086},"2016-06-21",0.34999999,{"date":1088,"open":1086,"high":1086,"low":1089,"close":1086,"change":487,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1086},"2016-06-20",0.32499999,-10.26,24000,{"date":1093,"open":1075,"high":1075,"low":1075,"close":1075,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1075},"2016-06-17",{"date":1095,"open":1075,"high":1075,"low":1086,"close":1075,"change":18,"percent_change":18,"volume":1096,"transactions":9,"vwap":1075},"2016-06-16",16500,{"date":1098,"open":1075,"high":1075,"low":1075,"close":1075,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1075},"2016-06-15",{"date":1100,"open":1101,"high":1075,"low":1101,"close":1075,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1075},"2016-06-14",0.38,-0.005,-1.27,19500,{"date":1106,"open":1075,"high":1107,"low":1075,"close":1107,"change":1108,"percent_change":1109,"volume":600,"transactions":9,"vwap":1107},"2016-06-13",0.39500001,0.005,1.28,{"date":1111,"open":1107,"high":1112,"low":1101,"close":1075,"change":448,"percent_change":773,"volume":1113,"transactions":9,"vwap":1075},"2016-06-10",0.40000001,34154,{"date":1115,"open":1112,"high":1112,"low":1112,"close":1112,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1112},"2016-06-09",0.01,2.56,8500,{"date":1120,"open":1112,"high":1112,"low":1075,"close":1075,"change":448,"percent_change":773,"volume":1121,"transactions":9,"vwap":1075},"2016-06-08",41137,{"date":1123,"open":1112,"high":1112,"low":1112,"close":1112,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1112},"2016-06-07",{"date":1125,"open":1112,"high":1112,"low":1075,"close":1112,"change":1108,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1112},"2016-06-06",1.27,49975,{"date":1129,"open":1130,"high":1131,"low":1101,"close":1107,"change":1102,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1107},"2016-06-03",0.41499999,0.41999999,-1.25,98000,{"date":1135,"open":1112,"high":1131,"low":1112,"close":1112,"change":199,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1112},"2016-06-02",-4.76,64500,{"date":1139,"open":1140,"high":1141,"low":1107,"close":1131,"change":581,"percent_change":345,"volume":1142,"transactions":9,"vwap":1131},"2016-06-01",0.405,0.49000001,144975,{"date":1144,"open":1112,"high":1141,"low":1112,"close":1112,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1112},"2016-05-31",0.03,8.11,76000,{"date":1149,"open":1086,"high":662,"low":1086,"close":662,"change":1102,"percent_change":1150,"volume":1151,"transactions":9,"vwap":662},"2016-05-27",-1.33,7200,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1154},"2016-05-26",0.375,{"date":1156,"open":1101,"high":1157,"low":1086,"close":1154,"change":1108,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1154},"2016-05-25",0.38499999,1.35,72600,{"date":1161,"open":662,"high":662,"low":662,"close":662,"change":199,"percent_change":1162,"volume":1163,"transactions":9,"vwap":662},"2016-05-24",-5.13,17783,{"date":1165,"open":1075,"high":1075,"low":1075,"close":1075,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1075},"2016-05-23",{"date":1167,"open":662,"high":1112,"low":662,"close":1075,"change":1108,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1075},"2016-05-20",1.3,22100,{"date":1171,"open":1101,"high":1157,"low":1101,"close":1157,"change":18,"percent_change":18,"volume":1172,"transactions":9,"vwap":1157},"2016-05-19",10000,{"date":1174,"open":1101,"high":1112,"low":1101,"close":1157,"change":1108,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1157},"2016-05-18",1.32,17303,{"date":1178,"open":1101,"high":1112,"low":662,"close":1101,"change":18,"percent_change":18,"volume":1179,"transactions":9,"vwap":1101},"2016-05-17",140400,{"date":1181,"open":662,"high":1101,"low":662,"close":1101,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1101},"2016-05-16",0.015,4.11,12954,{"date":1186,"open":1101,"high":1101,"low":1086,"close":1187,"change":448,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2016-05-13",0.36500001,-2.67,64000,{"date":1191,"open":1154,"high":1154,"low":1154,"close":1154,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1154},"2016-05-12",{"date":1193,"open":1194,"high":1154,"low":1086,"close":1154,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1154},"2016-05-11",0.36000001,-0.015,-3.85,84000,{"date":1199,"open":1075,"high":1075,"low":1075,"close":1075,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1075},"2016-05-10",{"date":1201,"open":1075,"high":1075,"low":1075,"close":1075,"change":18,"percent_change":18,"volume":545,"transactions":9,"vwap":1075},"2016-05-09",{"date":1203,"open":1154,"high":1107,"low":1194,"close":1075,"change":1108,"percent_change":1168,"volume":1204,"transactions":9,"vwap":1075},"2016-05-06",46000,{"date":1206,"open":1157,"high":1157,"low":1154,"close":1157,"change":1116,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1157},"2016-05-05",2.67,45800,{"date":1210,"open":1101,"high":1101,"low":1154,"close":1154,"change":1102,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1154},"2016-05-04",-1.32,18000,{"date":1214,"open":1112,"high":1112,"low":1101,"close":1101,"change":487,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1101},"2016-05-03",-9.52,22500,{"date":1218,"open":1112,"high":1131,"low":1101,"close":1131,"change":581,"percent_change":345,"volume":1219,"transactions":9,"vwap":1131},"2016-05-02",120000,{"date":1221,"open":1222,"high":1112,"low":1222,"close":1112,"change":29,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1112},"2016-04-29",0.30000001,33.33,57500,{"date":1226,"open":1222,"high":1222,"low":1227,"close":1222,"change":1116,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1222},"2016-04-28",0.28999999,3.45,44500,{"date":1231,"open":1227,"high":1227,"low":1227,"close":1227,"change":448,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1227},"2016-04-27",-3.33,30000,{"date":1235,"open":1222,"high":1222,"low":1222,"close":1222,"change":18,"percent_change":18,"volume":1236,"transactions":9,"vwap":1222},"2016-04-26",15385,{"date":1238,"open":1222,"high":1222,"low":1222,"close":1222,"change":1182,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1222},"2016-04-25",5.26,1800,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":18,"percent_change":18,"volume":1244,"transactions":9,"vwap":1243},"2016-04-22",0.285,16000,{"date":1246,"open":1243,"high":1243,"low":1243,"close":1243,"change":1108,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1243},"2016-04-21",1.79,14000,{"date":1250,"open":611,"high":611,"low":611,"close":611,"change":18,"percent_change":18,"volume":1251,"transactions":9,"vwap":611},"2016-04-20",51000,{"date":1253,"open":611,"high":611,"low":611,"close":611,"change":1182,"percent_change":1254,"volume":1255,"transactions":9,"vwap":611},"2016-04-19",5.66,3800,{"date":1257,"open":1258,"high":1258,"low":1258,"close":1258,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1258},"2016-04-18",0.26499999,{"date":1260,"open":1261,"high":1258,"low":1261,"close":1258,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1258},"2016-04-15",0.25999999,0.035,15.22,55000,{"date":1266,"open":616,"high":616,"low":616,"close":616,"change":18,"percent_change":18,"volume":1267,"transactions":9,"vwap":616},"2016-04-14",1500,{"date":1269,"open":616,"high":1261,"low":616,"close":616,"change":133,"percent_change":1270,"volume":1271,"transactions":9,"vwap":616},"2016-04-13",-11.54,128000,{"date":1273,"open":1261,"high":1261,"low":1261,"close":1261,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1261},"2016-04-12",{"date":1275,"open":1261,"high":1261,"low":1261,"close":1261,"change":18,"percent_change":18,"volume":1267,"transactions":9,"vwap":1261},"2016-04-11",{"date":1277,"open":616,"high":1261,"low":616,"close":1261,"change":1145,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1261},"2016-04-08",13.04,11500,{"date":1281,"open":616,"high":616,"low":616,"close":616,"change":199,"percent_change":1282,"volume":1283,"transactions":9,"vwap":616},"2016-04-07",-8,7000,{"date":1285,"open":570,"high":570,"low":570,"close":570,"change":18,"percent_change":18,"volume":1286,"transactions":9,"vwap":570},"2016-04-06",5000,{"date":1288,"open":616,"high":570,"low":616,"close":570,"change":1182,"percent_change":1289,"volume":1290,"transactions":9,"vwap":570},"2016-04-05",6.38,17500,{"date":1292,"open":1293,"high":1261,"low":1294,"close":1294,"change":1102,"percent_change":426,"volume":1295,"transactions":9,"vwap":1294},"2016-04-04",0.23999999,0.235,18500,{"date":1297,"open":1293,"high":1293,"low":1293,"close":1293,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1293},"2016-04-01",{"date":1299,"open":1293,"high":1293,"low":1293,"close":1293,"change":18,"percent_change":18,"volume":1300,"transactions":9,"vwap":1293},"2016-03-31",3500,{"date":1302,"open":1293,"high":1293,"low":1293,"close":1293,"change":448,"percent_change":1303,"volume":27,"transactions":9,"vwap":1293},"2016-03-30",-4,{"date":1305,"open":570,"high":570,"low":570,"close":570,"change":448,"percent_change":1196,"volume":27,"transactions":9,"vwap":570},"2016-03-29",{"date":1307,"open":570,"high":1261,"low":570,"close":1261,"change":18,"percent_change":18,"volume":1308,"transactions":9,"vwap":1261},"2016-03-28",20000,{"date":1310,"open":1261,"high":1261,"low":1261,"close":1261,"change":1102,"percent_change":1311,"volume":1172,"transactions":9,"vwap":1261},"2016-03-24",-1.89,{"date":1313,"open":1258,"high":1258,"low":1258,"close":1258,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1258},"2016-03-23",{"date":1315,"open":1258,"high":1258,"low":1258,"close":1258,"change":18,"percent_change":18,"volume":1283,"transactions":9,"vwap":1258},"2016-03-22",{"date":1317,"open":1261,"high":1258,"low":1261,"close":1258,"change":1145,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1258},"2016-03-21",12.77,6500,{"date":1321,"open":1322,"high":1322,"low":1294,"close":1294,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1294},"2016-03-18",0.255,-0.025,-9.62,6000,{"date":1327,"open":1261,"high":1258,"low":1261,"close":1261,"change":1082,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1261},"2016-03-17",18.18,9000,{"date":1331,"open":570,"high":570,"low":1332,"close":1332,"change":358,"percent_change":1333,"volume":1300,"transactions":9,"vwap":1332},"2016-03-16",0.22,-18.52,{"date":1335,"open":1336,"high":1336,"low":1261,"close":1336,"change":1116,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2016-03-15",0.27000001,3.85,19648,{"date":1340,"open":1261,"high":1261,"low":570,"close":1261,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1261},"2016-03-14",0.025,10.64,14500,{"date":1345,"open":1336,"high":1336,"low":1294,"close":1294,"change":133,"percent_change":1346,"volume":1104,"transactions":9,"vwap":1294},"2016-03-11",-11.32,{"date":1348,"open":1261,"high":1258,"low":1261,"close":1258,"change":1108,"percent_change":1349,"volume":1248,"transactions":9,"vwap":1258},"2016-03-10",1.92,{"date":1351,"open":1261,"high":1261,"low":1261,"close":1261,"change":457,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1261},"2016-03-09",23.81,4000,{"date":1355,"open":570,"high":1261,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2016-03-08",0.20999999,-0.035,-14.29,43500,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1341,"percent_change":1364,"volume":1244,"transactions":9,"vwap":1363},"2016-03-07",0.22499999,0.245,11.36,{"date":1366,"open":1332,"high":1332,"low":1332,"close":1332,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1332},"2016-03-04",{"date":1368,"open":570,"high":570,"low":1332,"close":1332,"change":133,"percent_change":1369,"volume":1229,"transactions":9,"vwap":1332},"2016-03-03",-12,{"date":1371,"open":616,"high":570,"low":1372,"close":570,"change":581,"percent_change":1373,"volume":1374,"transactions":9,"vwap":570},"2016-03-02",0.2,8.7,75250,{"date":1376,"open":616,"high":616,"low":616,"close":616,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":616},"2016-03-01",{"date":1378,"open":1356,"high":1293,"low":1372,"close":616,"change":1116,"percent_change":1379,"volume":1380,"transactions":9,"vwap":616},"2016-02-29",4.55,27400,{"date":1382,"open":1332,"high":1332,"low":1332,"close":1332,"change":1195,"percent_change":1383,"volume":553,"transactions":9,"vwap":1332},"2016-02-26",-6.38,{"date":1385,"open":1294,"high":1294,"low":1294,"close":1294,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1294},"2016-02-25",{"date":1387,"open":1362,"high":1294,"low":1362,"close":1294,"change":1108,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1294},"2016-02-24",2.17,4300,{"date":1391,"open":616,"high":616,"low":616,"close":616,"change":18,"percent_change":18,"volume":1392,"transactions":9,"vwap":616},"2016-02-23",5700,{"date":1394,"open":1294,"high":1294,"low":616,"close":616,"change":1195,"percent_change":1395,"volume":1319,"transactions":9,"vwap":616},"2016-02-22",-6.12,{"date":1397,"open":1293,"high":570,"low":1294,"close":1363,"change":1108,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1363},"2016-02-19",2.08,134500,{"date":1401,"open":616,"high":1293,"low":616,"close":1293,"change":1116,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1293},"2016-02-18",4.35,15000,{"date":1405,"open":616,"high":616,"low":616,"close":616,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":616},"2016-02-17",{"date":1407,"open":1362,"high":616,"low":1362,"close":616,"change":18,"percent_change":18,"volume":1408,"transactions":9,"vwap":616},"2016-02-16",8000,{"date":1410,"open":616,"high":616,"low":616,"close":616,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":616},"2016-02-12",{"date":1412,"open":1332,"high":616,"low":1356,"close":616,"change":18,"percent_change":18,"volume":1413,"transactions":9,"vwap":616},"2016-02-11",21500,{"date":1415,"open":1356,"high":616,"low":1356,"close":616,"change":1182,"percent_change":1416,"volume":1118,"transactions":9,"vwap":616},"2016-02-10",6.98,{"date":1418,"open":1362,"high":1294,"low":1419,"close":1419,"change":1108,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2016-02-09",0.215,2.38,24500,{"date":1423,"open":1372,"high":1332,"low":1372,"close":1356,"change":581,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1356},"2016-02-08",10.53,77000,{"date":1427,"open":616,"high":616,"low":458,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2016-02-05",0.19,-0.045,-19.15,124225,{"date":1433,"open":616,"high":1293,"low":1362,"close":1294,"change":1108,"percent_change":1388,"volume":1434,"transactions":9,"vwap":1294},"2016-02-04",117700,{"date":1436,"open":1372,"high":1222,"low":1372,"close":616,"change":1082,"percent_change":1437,"volume":1438,"transactions":9,"vwap":616},"2016-02-03",21.05,354850,{"date":1440,"open":1428,"high":1428,"low":1428,"close":1428,"change":448,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1428},"2016-02-02",-5,30380,{"date":1444,"open":1372,"high":1356,"low":1445,"close":1372,"change":1116,"percent_change":1239,"volume":1446,"transactions":9,"vwap":1372},"2016-02-01",0.175,83500,{"date":1448,"open":1449,"high":1076,"low":1428,"close":1428,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1428},"2016-01-29",0.30500001,-0.11,-36.67,298925,{"date":1454,"open":1332,"high":1455,"low":1356,"close":1222,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1222},"2016-01-28",0.315,0.11,57.89,249685,{"date":1460,"open":1428,"high":1428,"low":1428,"close":1428,"change":1116,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1428},"2016-01-27",5.56,37000,{"date":1464,"open":1428,"high":1428,"low":1465,"close":1465,"change":448,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2016-01-26",0.18000001,-5.26,21000,{"date":1469,"open":1428,"high":1428,"low":1428,"close":1428,"change":1116,"percent_change":1461,"volume":1470,"transactions":9,"vwap":1428},"2016-01-25",10500,{"date":1472,"open":458,"high":1465,"low":1473,"close":1465,"change":1116,"percent_change":1474,"volume":1248,"transactions":9,"vwap":1465},"2016-01-22",0.15000001,5.88,{"date":1476,"open":458,"high":458,"low":458,"close":458,"change":1341,"percent_change":1477,"volume":1118,"transactions":9,"vwap":458},"2016-01-21",17.24,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2016-01-20",0.145,{"date":1482,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2016-01-19",{"date":1484,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2016-01-15",{"date":1486,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2016-01-14",{"date":1488,"open":1473,"high":1473,"low":1480,"close":1480,"change":1108,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1480},"2016-01-13",3.57,41500,{"date":1492,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2016-01-12",{"date":1494,"open":621,"high":621,"low":621,"close":621,"change":448,"percent_change":1495,"volume":1496,"transactions":9,"vwap":621},"2016-01-11",-6.67,29500,{"date":1498,"open":1473,"high":1473,"low":1473,"close":1473,"change":18,"percent_change":18,"volume":1403,"transactions":9,"vwap":1473},"2016-01-08",{"date":1500,"open":1473,"high":1473,"low":1473,"close":1473,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1473},"2016-01-07",{"date":1502,"open":1473,"high":1473,"low":1473,"close":1473,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1473},"2016-01-06",{"date":1504,"open":1473,"high":1473,"low":1473,"close":1473,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1473},"2016-01-05",{"date":1506,"open":1473,"high":1473,"low":1473,"close":1473,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1473},"2016-01-04",{"date":1508,"open":1473,"high":1473,"low":1473,"close":1473,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1473},"2015-12-31",{"date":1510,"open":1473,"high":1473,"low":1473,"close":1473,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1473},"2015-12-30",{"date":1512,"open":1473,"high":1473,"low":1473,"close":1473,"change":448,"percent_change":1513,"volume":600,"transactions":9,"vwap":1473},"2015-12-29",-6.25,{"date":1515,"open":106,"high":106,"low":106,"close":106,"change":1182,"percent_change":1516,"volume":18,"transactions":9,"vwap":106},"2015-12-28",10.34,{"date":1518,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-26",{"date":1520,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-23",{"date":1522,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-22",{"date":1524,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-21",{"date":1526,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-20",{"date":1528,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-19",{"date":1530,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-16",{"date":1532,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-15",{"date":1534,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-14",{"date":1536,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-13",{"date":1538,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-12",{"date":1540,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-09",{"date":1542,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-08",{"date":1544,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-07",{"date":1546,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-06",{"date":1548,"open":1480,"high":1480,"low":1480,"close":1480,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1480},"2015-10-05",{"date":1550,"open":106,"high":106,"low":1480,"close":1480,"change":1182,"percent_change":1551,"volume":1212,"transactions":9,"vwap":1480},"2015-10-02",11.54,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-10-01",0.13,{"date":1556,"open":1557,"high":1554,"low":1557,"close":1554,"change":1102,"percent_change":1558,"volume":1308,"transactions":9,"vwap":1554},"2015-09-30",0.12,-3.7,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1561},"2015-09-29",0.13500001,{"date":1563,"open":1561,"high":1561,"low":1561,"close":1561,"change":1102,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1561},"2015-09-28",-3.57,2500,{"date":1567,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":1408,"transactions":9,"vwap":621},"2015-09-25",{"date":1569,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-09-24",{"date":1571,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-09-23",{"date":1573,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":1172,"transactions":9,"vwap":621},"2015-09-22",{"date":1575,"open":1473,"high":1473,"low":621,"close":621,"change":448,"percent_change":1495,"volume":1308,"transactions":9,"vwap":621},"2015-09-21",{"date":1577,"open":1473,"high":1473,"low":1473,"close":1473,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1473},"2015-09-18",{"date":1579,"open":1473,"high":1473,"low":1473,"close":1473,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1473},"2015-09-17",{"date":1581,"open":1473,"high":1473,"low":1473,"close":1473,"change":1182,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1473},"2015-09-16",11.11,22000,{"date":1585,"open":1561,"high":1561,"low":1561,"close":1561,"change":1108,"percent_change":1337,"volume":1172,"transactions":9,"vwap":1561},"2015-09-15",{"date":1587,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-09-14",{"date":1589,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-09-11",{"date":1591,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-09-10",{"date":1593,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-09-09",{"date":1595,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":553,"transactions":9,"vwap":1554},"2015-09-08",{"date":1597,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-09-04",{"date":1599,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-09-03",{"date":1601,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":1172,"transactions":9,"vwap":1554},"2015-09-02",{"date":1603,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-09-01",{"date":1605,"open":1554,"high":1554,"low":1554,"close":1554,"change":1108,"percent_change":359,"volume":1403,"transactions":9,"vwap":1554},"2015-08-31",{"date":1607,"open":1608,"high":1608,"low":1557,"close":1608,"change":1341,"percent_change":1609,"volume":1343,"transactions":9,"vwap":1608},"2015-08-28",0.125,25,{"date":1611,"open":29,"high":29,"low":29,"close":29,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":29},"2015-08-27",{"date":1613,"open":29,"high":29,"low":29,"close":29,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":29},"2015-08-26",{"date":1615,"open":29,"high":29,"low":29,"close":29,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":29},"2015-08-25",{"date":1617,"open":1554,"high":1554,"low":29,"close":29,"change":133,"percent_change":1618,"volume":1619,"transactions":9,"vwap":29},"2015-08-24",-23.08,40000,{"date":1621,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-08-21",{"date":1623,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-08-20",{"date":1625,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-08-07",{"date":1627,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-08-06",{"date":1629,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":1630,"transactions":9,"vwap":1554},"2015-08-05",4500,{"date":1632,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-08-04",{"date":1634,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-08-03",{"date":1636,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-07-31",{"date":1638,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":1639,"transactions":9,"vwap":1554},"2015-07-30",15500,{"date":1641,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-07-29",{"date":1643,"open":1554,"high":1554,"low":1554,"close":1554,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1554},"2015-07-28",{"date":1645,"open":1561,"high":1561,"low":1456,"close":1554,"change":448,"percent_change":1646,"volume":1248,"transactions":9,"vwap":1554},"2015-07-27",-7.14,{"date":1648,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-07-24",{"date":1650,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":1283,"transactions":9,"vwap":621},"2015-07-23",{"date":1652,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":1353,"transactions":9,"vwap":621},"2015-07-22",{"date":1654,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-07-21",{"date":1656,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-07-20",{"date":1658,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-07-17",{"date":1660,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":1583,"transactions":9,"vwap":621},"2015-07-16",{"date":1662,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":1663,"transactions":9,"vwap":621},"2015-07-15",8999,{"date":1665,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-07-14",{"date":1667,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":1267,"transactions":9,"vwap":621},"2015-07-13",{"date":1669,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-07-10",{"date":1671,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-07-09",{"date":1673,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-07-08",{"date":1675,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-07-07",{"date":1677,"open":621,"high":621,"low":621,"close":621,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":621},"2015-07-06",{"date":1679,"open":621,"high":621,"low":621,"close":621,"change":199,"percent_change":1680,"volume":553,"transactions":9,"vwap":621},"2015-07-02",-12.5,{"date":1682,"open":106,"high":106,"low":106,"close":106,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":106},"2015-07-01",{"date":33,"open":106,"high":106,"low":106,"close":106,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":106},{"status":1685,"indices":1686,"watchlist":1725,"sectors":1747,"benchmarks":1795},"success",[1687,1694,1700,1706,1713,1718],{"symbol":1688,"name":1689,"price":1690,"change":1691,"pct_change":847,"is_up":1692,"sparkline":1693,"date":5},"SPX","S&P 500",7722.72,56.27,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1695,"name":1696,"price":1697,"change":1698,"pct_change":26,"is_up":1692,"sparkline":1699,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1701,"name":1702,"price":1703,"change":1704,"pct_change":467,"is_up":1692,"sparkline":1705,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1707,"name":1708,"price":1709,"change":1710,"pct_change":1711,"is_up":1692,"sparkline":1712,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1714,"name":1715,"price":1716,"change":1609,"pct_change":571,"is_up":1692,"sparkline":1717,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1719,"name":1720,"price":1721,"change":747,"pct_change":1722,"is_up":1723,"sparkline":1724,"date":5},"VIX","CBOE VIX",15.31,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1726,1733,1740],{"symbol":1727,"name":1728,"price":1729,"change":1730,"pct_change":1731,"is_up":1692,"sparkline":1732,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1734,"name":1735,"price":1736,"change":1737,"pct_change":1738,"is_up":1692,"sparkline":1739,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1741,"name":1742,"price":1743,"change":1744,"pct_change":1745,"is_up":1692,"sparkline":1746,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1748,1752,1757,1761,1765,1769,1773,1777,1782,1786,1790],{"name":1749,"etf":1750,"change":612,"price":1751,"is_up":1692},"Technology","XLK",199.81,{"name":1753,"etf":1754,"change":1755,"price":1756,"is_up":1692},"Financials","XLF",0.06,53.49,{"name":1758,"etf":1759,"change":448,"price":1760,"is_up":1723},"Healthcare","XLV",166.18,{"name":1762,"etf":1763,"change":438,"price":1764,"is_up":1692},"Consumer Cycl","XLY",110.04,{"name":1766,"etf":1767,"change":570,"price":1768,"is_up":1692},"Consumer Staples","XLP",80.53,{"name":1770,"etf":1771,"change":16,"price":1772,"is_up":1692},"Energy","XLE",62.95,{"name":1774,"etf":1775,"change":251,"price":1776,"is_up":1692},"Industrials","XLI",169.95,{"name":1778,"etf":1779,"change":1780,"price":1781,"is_up":1692},"Materials","XLB",0.66,48.86,{"name":1783,"etf":1784,"change":666,"price":1785,"is_up":1692},"Real Estate","XLRE",40.81,{"name":1787,"etf":1788,"change":1101,"price":1789,"is_up":1692},"Utilities","XLU",39.83,{"name":1791,"etf":1792,"change":1793,"price":1794,"is_up":1692},"Comm Services","XLC",0.35,110.32,[1796,1800,1804,1808],{"ticker":1797,"name":1798,"price":1799,"change":551,"is_up":1692},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1801,"name":1802,"price":1803,"change":1738,"is_up":1692},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1805,"name":1806,"price":1807,"change":467,"is_up":1692},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1809,"name":1810,"price":1811,"change":571,"is_up":1692},"IWM","iShares Russell 2000",281.52]