[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBB":3,"homepage-market-summary":24,"stock-historical-BBB":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BBB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"CYBER HORNET Trust CYBER HORNET S&P 500 and Bitcoin 75\u002F25 Strategy ETF75\u002F25 Strategy ETF","Nasdaq",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},32.32,32.6799,32.2046,0.1154,0.36,1176.407089,0,2500,0.050000001,6033.656660536377,1.3,7711,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":177},365,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},127.5,0.23,17342,6329868.509396,10325.81,"2017-09-25",[178,181,191,199,207,217,225,234,242,253,260,269,276,286,295,305,314,323,333,341,350,360,369,377,385,393,404,414,422,430,440,450,458,466,472,480,490,498,508,517,524,534,544,555,565,573,582,591,600,607,616,625,635,641,649,657,665,675,682,691,699,705,711,719,726,733,741,748,755,761,768,774,782,788,794,802,809,815,821,827,834,840,844,850,856,862,868,874,879,884,890,898,906,911,918,924,929,933,939,944,951,958,963,968,973,977,983,988,992,997,1003,1008,1013,1019,1026,1033,1039,1047,1050,1056,1062,1066,1071,1077,1083,1090,1097,1104,1111,1119,1128,1133,1140,1146,1151,1159,1163,1168,1174,1179,1184,1190,1197,1204,1208,1213,1222,1228,1236,1242,1248,1254,1260,1266,1271,1275,1279,1284,1288,1294,1298,1302,1308,1314,1319,1325,1331,1338,1344,1350,1355,1361,1366,1371,1376,1382,1387,1392,1399,1404,1411,1415,1421,1428,1434,1438,1444,1449,1454,1459,1463,1468,1473,1478,1483,1487,1492,1496,1500,1506,1510,1514,1520,1524,1530,1535,1541,1546,1553,1559,1565,1573,1578,1583,1590,1597,1602,1610,1616,1621,1625,1630,1637,1642,1647,1652,1659,1663,1671,1677,1682,1690,1696,1704,1710,1715,1720,1724,1729,1734,1740,1744,1749,1754,1757,1762,1768,1774,1777,1782,1788,1795,1799,1804,1808,1814,1818,1822,1827,1832,1837,1842,1846,1850,1855,1859,1864,1869,1874,1878,1881,1884,1889,1893,1898,1903,1908,1915,1922,1928,1930,1935,1942,1948,1953,1958,1961,1964,1968,1974,1979,1986,1992,1998,2003,2008,2012,2016,2021,2025,2030,2035,2037,2041,2045,2050,2055,2058,2062,2068,2072,2076,2080,2083,2088,2091,2094,2098,2100,2103,2106,2109,2113,2116,2120,2122,2125,2127,2131,2134,2136,2141,2145,2149,2152,2156,2160,2163,2167,2170,2174,2177,2181,2185,2189,2193,2197,2201,2204,2207,2210,2214,2217,2221,2224,2227,2229,2231,2234,2237,2241,2244,2248,2252,2256],{"date":5,"open":13,"high":13,"low":12,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},42,32.4862,{"date":182,"open":183,"high":184,"low":185,"close":14,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",32.21,32.23,32.0006,0.1064,0.33,1964.629637,34,32.1854,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":189,"vwap":198},"2026-09-30",32.26,32.0982,-0.0235,-0.07,787.20873,32.2701,{"date":200,"open":201,"high":202,"low":201,"close":202,"change":203,"percent_change":196,"volume":204,"transactions":205,"vwap":206},"2026-09-29",32,32.1217,-0.0226,1069.12218,27,32.0169,{"date":208,"open":209,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",32.15,32.34,32.1443,-0.2468,-0.76,498.8194,35,32.2019,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",32.3911,0.0761,0.24,20.073489,20,32.3094,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":196,"volume":232,"transactions":215,"vwap":233},"2026-09-24",32.25,32.3532,32.24,32.315,-0.0233,1327.5152,32.3138,{"date":235,"open":193,"high":236,"low":193,"close":237,"change":238,"percent_change":67,"volume":239,"transactions":240,"vwap":241},"2026-09-23",32.38,32.3383,-0.3523,452.007476,26,32.3393,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",32.68,32.75,32.66,32.6906,-0.0411,-0.13,1777.135816,44,32.702,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":201,"vwap":259},"2026-09-21",32.7317,0.9026,2.84,161.304036,32.463,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-18",31.75,31.8291,0.4986,1.59,379.899597,29,31.7439,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":205,"vwap":275},"2026-09-17",31.3305,0.3442,1.11,172.5152,31.545,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",31.12,31.1201,30.9863,-0.1134,-0.36,4228.4842,36,31.1205,{"date":287,"open":288,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",31.19,31.0997,-0.4172,-1.32,337.808655,30,31.1633,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-14",31.355,31.57,31.5169,0.0623,0.2,4378.462113,80,31.5361,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",31.51,31.4546,0.2227,0.71,792.9705,38,31.5114,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",31.2699,31.2319,-0.2431,-0.77,440.423366,33,31.2887,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",31.54,31.63,31.475,-0.1251,-0.4,1086.993774,50,31.5896,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":215,"vwap":340},"2026-09-08",31.625,31.6001,-0.2883,-0.9,406.365157,31.6311,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":338,"volume":347,"transactions":348,"vwap":349},"2026-09-04",31.92,31.96,31.8884,-0.2882,7145.769156,48,31.9259,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",31.85,32.1766,31.65,0.7062,2.24,2948.928439,62,31.7,{"date":361,"open":362,"high":307,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",31.46,31.4704,0.1219,0.39,2418.2926,37,31.4931,{"date":370,"open":371,"high":307,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":293,"vwap":376},"2026-09-01",31.4301,31.3485,-0.3599,-1.14,3203.276868,31.4318,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":382,"percent_change":172,"volume":383,"transactions":201,"vwap":384},"2026-08-31",31.635,31.7084,31.58,0.0717,1072.609776,31.6223,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":284,"vwap":392},"2026-08-28",31.79,31.6367,-0.3033,-0.95,1365.0136,31.7062,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",31.83,32.01,31.82,31.94,0.3044,0.96,4980.4286,40,31.8984,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":249,"volume":411,"transactions":412,"vwap":413},"2026-08-26",31.61,31.69,31.56,31.6356,-0.0419,6749.141782,78,31.637,{"date":415,"open":416,"high":359,"low":417,"close":418,"change":419,"percent_change":147,"volume":420,"transactions":215,"vwap":421},"2026-08-25",31.67,31.64,31.6775,0.1093,2751.489457,31.6497,{"date":423,"open":424,"high":416,"low":424,"close":425,"change":426,"percent_change":187,"volume":427,"transactions":428,"vwap":429},"2026-08-24",31.29,31.5682,0.1047,1406.831364,59,31.5411,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",31.3999,31.48,31.4635,0.6158,2,4585.652803,39,31.4246,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",30.86,30.8301,30.8477,0.2735,0.89,9997.634614,82,30.8421,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":321,"vwap":457},"2026-08-19",30.54,30.5742,0.4804,1.6,529.0874,30.5055,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",30.0938,-0.1262,-0.42,51.8093,23,30.0568,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":102,"percent_change":301,"volume":470,"transactions":438,"vwap":471},"2026-08-17",30.26,30.22,638.734439,30.2226,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":282,"volume":477,"transactions":478,"vwap":479},"2026-08-14",30.14,30.16,-0.1094,329.3323,19,30.1435,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":348,"vwap":489},"2026-08-13",30.25,30.3,30.21,30.2694,0.1522,0.51,1470.522064,30.2621,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",30.1172,0.0538,0.18,142.3323,24,30.2931,{"date":499,"open":484,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",30.27,30.035,30.0634,-0.1169,-0.39,3821.715659,43,30.2205,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-10",30.34,30.1803,-0.1853,-0.61,543.661204,31,30.2835,{"date":518,"open":482,"high":519,"low":482,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":179,"vwap":523},"2026-08-07",30.3656,0.1956,0.65,5697.538253,30.3195,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-06",30.2,30.13,30.17,-0.0444,-0.15,5904.751793,52,30.1634,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":179,"vwap":543},"2026-08-05",30.29,30.44,30.1401,30.2144,0.0093,0.03,2538.814343,30.2718,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-04",30.03,30.245,30.0101,30.2051,0.4612,1.55,5350.082643,58,30.0853,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",29.62,29.79,29.7439,0.4823,1.65,4353.680605,45,29.7288,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":367,"vwap":572},"2026-07-31",29.07,29.2616,-0.048,-0.16,3531.3663,29.1674,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":215,"vwap":581},"2026-07-30",29.25,29.33,29.3096,0.4643,1.61,1930.825747,29.2962,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":215,"vwap":590},"2026-07-29",29.04,29.05,28.8453,-0.3843,-1.31,3566.365,28.994,{"date":592,"open":593,"high":594,"low":267,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":215,"vwap":599},"2026-07-28",29.02,29.255,29.2296,-0.062,-0.21,1988.968,29.1858,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":426,"percent_change":16,"volume":605,"transactions":215,"vwap":606},"2026-07-27",29.43,29.2599,29.2916,1522.601523,29.3836,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":223,"vwap":615},"2026-07-24",29.155,29.265,29.1869,-0.0857,-0.29,1741.988,29.1999,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":205,"vwap":624},"2026-07-23",29.35,29.26,29.2726,-0.4115,-1.39,2432.544,29.2643,{"date":626,"open":627,"high":558,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",29.71,29.68,29.6841,-0.0786,-0.26,2679.615,47,29.7233,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":54,"volume":639,"transactions":201,"vwap":640},"2026-07-21",29.7627,0.3492,278.68892,29.708,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":321,"vwap":648},"2026-07-20",29.61,29.4135,0.0468,0.16,3058.534717,29.5867,{"date":650,"open":618,"high":651,"low":652,"close":651,"change":653,"percent_change":654,"volume":655,"transactions":267,"vwap":656},"2026-07-17",29.3667,29.29,-0.2091,-0.71,1440.371348,29.3369,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":654,"volume":663,"transactions":240,"vwap":664},"2026-07-16",29.7,29.5499,29.5758,-0.2112,1025.020915,29.584,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":515,"vwap":674},"2026-07-15",29.81,29.83,29.78,29.787,0.1098,0.37,4563.544,29.8045,{"date":676,"open":643,"high":677,"low":643,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":293,"vwap":681},"2026-07-14",29.6772,0.3697,1.26,864.872149,29.6534,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-13",29.42,29.3075,-0.3775,-1.27,10531.9268,55,29.3694,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":521,"volume":698,"transactions":9,"vwap":696},"2026-07-10",29.64,29.73,29.63,29.685,0.191,1700,{"date":700,"open":684,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":19,"transactions":9,"vwap":701},"2026-07-09",29.494,29.38,0.274,0.94,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":319,"volume":710,"transactions":9,"vwap":708},"2026-07-08",29.11,29.22,-0.227,500,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",29.5,29.39,29.447,-0.098,-0.33,2300,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":169,"transactions":9,"vwap":723},"2026-07-06",29.2,29.56,29.545,0.404,1.39,{"date":727,"open":728,"high":714,"low":729,"close":730,"change":731,"percent_change":521,"volume":732,"transactions":9,"vwap":730},"2026-07-02",29.32,29.049999,29.141,0.188,8100,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",29.01,28.9,28.953,0.062,0.21,1100,{"date":742,"open":743,"high":744,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-30",28.79,28.891,0.004,0.01,300,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-29",28.51,28.887,0.373,1.31,400,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-26",28.514,0.012,0.04,100,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-25",28.81,28.502,-0.065,-0.23,2400,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-24",28.567,-0.349,-1.21,200,{"date":775,"open":776,"high":777,"low":778,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-23",28.93,29.059999,28.916,-0.544,-1.85,1900,{"date":783,"open":784,"high":696,"low":714,"close":785,"change":786,"percent_change":739,"volume":787,"transactions":9,"vwap":785},"2026-06-22",29.48,29.46,0.063,6800,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":773,"transactions":9,"vwap":791},"2026-06-18",29.47,29.397,0.057,0.19,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-17",29.66,29.799,29.34,-0.373,-1.26,900,{"date":803,"open":804,"high":804,"low":805,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-16",29.85,29.713,-0.223,-0.74,8000,{"date":810,"open":293,"high":293,"low":811,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-15",29.936,0.705,2.41,800,{"date":816,"open":817,"high":702,"low":818,"close":819,"change":820,"percent_change":147,"volume":169,"transactions":9,"vwap":819},"2026-06-12",29.23,29.225,29.231,0.102,{"date":822,"open":743,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":740,"transactions":9,"vwap":823},"2026-06-11",29.129,28.71,0.522,1.82,{"date":828,"open":829,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-10",28.89,28.607,-0.306,-1.06,3100,{"date":835,"open":836,"high":837,"low":743,"close":837,"change":838,"percent_change":839,"volume":754,"transactions":9,"vwap":837},"2026-06-09",28.85,28.913,-0.229,-0.79,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":22,"volume":773,"transactions":9,"vwap":842},"2026-06-08",29.142,0.374,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":773,"transactions":9,"vwap":847},"2026-06-05",28.75,28.768,-0.876,-2.96,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":169,"transactions":9,"vwap":853},"2026-06-04",29.52,29.644,-0.112,-0.38,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":773,"transactions":9,"vwap":859},"2026-06-03",29.96,29.756,-0.315,-1.05,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":747,"transactions":9,"vwap":865},"2026-06-02",30.1,30.070999,-0.372,-1.22,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":754,"transactions":9,"vwap":871},"2026-06-01",30.33,30.443,-0.135,-0.44,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":494,"volume":754,"transactions":9,"vwap":877},"2026-05-29",30.61,30.578,0.056,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":773,"transactions":9,"vwap":881},"2026-05-28",30.522,-0.013,-0.04,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":710,"transactions":9,"vwap":887},"2026-05-27",30.43,30.535,-0.091,-0.3,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-26",30.56,30.75,30.626,0.14,0.46,1400,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-22",30.6,30.64,30.486,-0.072,-0.24,700,{"date":907,"open":468,"high":908,"low":468,"close":908,"change":909,"percent_change":910,"volume":773,"transactions":9,"vwap":908},"2026-05-21",30.558,0.037,0.12,{"date":912,"open":913,"high":914,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-20",30.41,30.521,0.331,1.1,3800,{"date":919,"open":474,"high":920,"low":474,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-19",30.19,-0.151,-0.5,600,{"date":925,"open":484,"high":926,"low":920,"close":926,"change":927,"percent_change":928,"volume":923,"transactions":9,"vwap":926},"2026-05-18",30.341,-0.237,-0.78,{"date":930,"open":876,"high":876,"low":877,"close":877,"change":931,"percent_change":932,"volume":747,"transactions":9,"vwap":877},"2026-05-15",-0.513,-1.65,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":833,"transactions":9,"vwap":936},"2026-05-14",30.781,31.091,0.361,1.17,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":942,"percent_change":943,"volume":773,"transactions":9,"vwap":941},"2026-05-13",30.73,0.015,0.05,{"date":945,"open":946,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":710,"transactions":9,"vwap":947},"2026-05-12",30.5,30.715,30.48,-0.133,-0.43,{"date":952,"open":442,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-11",30.95,30.848,0.214,0.7,1300,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":521,"volume":773,"transactions":9,"vwap":961},"2026-05-08",30.58,30.634,0.197,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":806,"percent_change":967,"volume":773,"transactions":9,"vwap":966},"2026-05-07",30.55,30.437,-0.73,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":84,"volume":747,"transactions":9,"vwap":971},"2026-05-06",30.62,30.66,0.311,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":112,"volume":773,"transactions":9,"vwap":975},"2026-05-05",30.349,0.339,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":981,"percent_change":982,"volume":754,"transactions":9,"vwap":980},"2026-05-04",29.95,30.01,0.045,0.15,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":760,"transactions":9,"vwap":985},"2026-05-01",29.965,0.255,0.86,{"date":989,"open":627,"high":627,"low":627,"close":627,"change":990,"percent_change":991,"volume":760,"transactions":9,"vwap":627},"2026-04-30",0.351,1.2,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":329,"volume":767,"transactions":9,"vwap":995},"2026-04-29",29.375,29.359,-0.118,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":773,"transactions":9,"vwap":1000},"2026-04-28",29.435,29.477,-0.158,-0.53,{"date":1004,"open":790,"high":1005,"low":790,"close":1005,"change":1006,"percent_change":1007,"volume":710,"transactions":9,"vwap":1005},"2026-04-27",29.635,-0.059,-0.2,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":760,"transactions":9,"vwap":1010},"2026-04-24",29.694,0.181,0.61,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":169,"transactions":9,"vwap":1016},"2026-04-23",29.6,29.513,-0.207,-0.7,{"date":1020,"open":796,"high":1021,"low":643,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-22",29.74,29.72,0.607,2.08,2000,{"date":1027,"open":1028,"high":784,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-21",29.36,29.113,-0.254,-0.86,2800,{"date":1034,"open":684,"high":684,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":957,"transactions":9,"vwap":1036},"2026-04-20",29.15,29.367,-0.177,-0.6,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1042},"2026-04-17",29.465,29.544,29.4,0.484,1.67,1600,{"date":1048,"open":267,"high":777,"low":267,"close":777,"change":1049,"percent_change":739,"volume":754,"transactions":9,"vwap":777},"2026-04-16",0.061,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":923,"transactions":9,"vwap":1053},"2026-04-15",28.8,28.999,0.252,0.88,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1059,"change":1060,"percent_change":1061,"volume":747,"transactions":9,"vwap":1059},"2026-04-14",28.78,28.747,0.346,1.22,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":172,"percent_change":1065,"volume":760,"transactions":9,"vwap":1064},"2026-04-13",28.401,0.82,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":187,"volume":747,"transactions":9,"vwap":1069},"2026-04-10",28.11,28.171,0.094,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":310,"volume":19,"transactions":9,"vwap":1075},"2026-04-09",27.89,28.14,28.077,0.198,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":773,"transactions":9,"vwap":1080},"2026-04-08",27.91,27.879,0.76,2.8,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":169,"transactions":9,"vwap":1086},"2026-04-07",26.95,27.119,26.896,-0.061,-0.22,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1046,"transactions":9,"vwap":1094},"2026-04-06",26.94,27.21,27.18,0.357,1.33,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":329,"volume":1103,"transactions":9,"vwap":1101},"2026-04-02",26.67,26.85,26.823,-0.108,3300,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":698,"transactions":9,"vwap":1108},"2026-04-01",26.83,27.15,26.931,0.153,0.57,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1114},"2026-03-31",26.36,26.778,26.35,0.694,2.66,10200,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-30",26.24,26.38,25.96,26.084,-0.021,-0.08,19100,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":747,"transactions":9,"vwap":1130},"2026-03-27",26.105,-0.584,-2.19,{"date":1134,"open":1135,"high":1135,"low":1099,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-26",27.02,26.689,-0.57,-2.09,2200,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":773,"transactions":9,"vwap":1143},"2026-03-25",27.36,27.259,0.277,1.03,{"date":1147,"open":1094,"high":1094,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":710,"transactions":9,"vwap":1148},"2026-03-24",26.982,-0.252,-0.93,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":814,"transactions":9,"vwap":1156},"2026-03-23",27.41,27.49,27.19,27.234,0.281,1.04,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":374,"volume":760,"transactions":9,"vwap":1161},"2026-03-20",26.953,-0.31,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":760,"transactions":9,"vwap":1165},"2026-03-19",27.263,-0.129,-0.47,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":897,"transactions":9,"vwap":1171},"2026-03-18",27.7,27.392,-0.637,-2.27,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":672,"volume":710,"transactions":9,"vwap":1177},"2026-03-17",28.030001,28.028999,0.103,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":747,"transactions":9,"vwap":1181},"2026-03-16",27.926,0.486,1.77,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":760,"transactions":9,"vwap":1187},"2026-03-13",27.93,27.44,-0.047,-0.17,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1103,"transactions":9,"vwap":1194},"2026-03-12",27.62,27.445,27.487,-0.326,-1.17,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":102,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-11",27.83,27.76,27.813,0.22,6600,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":759,"percent_change":895,"volume":747,"transactions":9,"vwap":1207},"2026-03-10",27.98,27.753,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":760,"transactions":9,"vwap":1210},"2026-03-09",27.713,0.265,0.97,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-06",27.478,27.485,27.43,27.448,-0.604,-2.15,1200,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":923,"transactions":9,"vwap":1225},"2026-03-05",27.96,28.052,-0.319,-1.12,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-04",27.73,28.44,28.371,0.678,2.45,10600,{"date":1237,"open":1238,"high":1200,"low":1238,"close":1239,"change":1240,"percent_change":772,"volume":1241,"transactions":9,"vwap":1239},"2026-03-03",27.29,27.693,-0.339,1800,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":710,"transactions":9,"vwap":1245},"2026-03-02",28.02,28.032,0.422,1.53,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":773,"transactions":9,"vwap":1251},"2026-02-27",27.75,27.61,-0.279,-1,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1162,"percent_change":1259,"volume":710,"transactions":9,"vwap":1258},"2026-02-26",27.97,27.87,27.889,-1.1,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":754,"transactions":9,"vwap":1263},"2026-02-25",28.22,28.199,0.656,2.38,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":773,"transactions":9,"vwap":1268},"2026-02-24",27.543,0.183,0.67,{"date":1272,"open":1142,"high":1142,"low":1142,"close":1142,"change":1273,"percent_change":1274,"volume":760,"transactions":9,"vwap":1142},"2026-02-23",-0.561,-2.01,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":32,"volume":760,"transactions":9,"vwap":1277},"2026-02-20",27.921,0.201,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":102,"volume":710,"transactions":9,"vwap":1282},"2026-02-19",27.63,27.72,0.017,{"date":1285,"open":1170,"high":1286,"low":1170,"close":1286,"change":1287,"percent_change":196,"volume":754,"transactions":9,"vwap":1286},"2026-02-18",27.703,-0.02,{"date":1289,"open":1200,"high":1200,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":905,"transactions":9,"vwap":1291},"2026-02-17",27.494,27.723,-0.079,-0.28,{"date":1295,"open":1224,"high":1224,"low":1296,"close":1296,"change":1297,"percent_change":679,"volume":754,"transactions":9,"vwap":1296},"2026-02-13",27.802,0.345,{"date":1299,"open":1300,"high":1300,"low":1300,"close":1300,"change":1301,"percent_change":1274,"volume":760,"transactions":9,"vwap":1300},"2026-02-12",27.457,-0.562,{"date":1303,"open":1304,"high":1304,"low":1186,"close":1305,"change":1306,"percent_change":1307,"volume":1025,"transactions":9,"vwap":1305},"2026-02-11",28.08,28.018999,-0.115,-0.41,{"date":1309,"open":1074,"high":1074,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":710,"transactions":9,"vwap":1311},"2026-02-10",28.13,28.134,-0.281,-0.99,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":747,"transactions":9,"vwap":1316},"2026-02-09",28.415,0.156,0.55,{"date":1320,"open":1224,"high":1321,"low":1224,"close":1322,"change":1323,"percent_change":1324,"volume":923,"transactions":9,"vwap":1322},"2026-02-06",28.29,28.259,0.958,3.51,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":801,"transactions":9,"vwap":1328},"2026-02-05",27.71,27.301,-1.102,-3.88,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1139,"transactions":9,"vwap":1335},"2026-02-04",28.62,28.36,28.403,-0.355,-1.23,{"date":1339,"open":736,"high":736,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":698,"transactions":9,"vwap":1341},"2026-02-03",28.53,28.758,-0.293,-1.01,{"date":1345,"open":708,"high":1043,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-02",29.051001,-0.393,-1.33,10000,{"date":1351,"open":1352,"high":1352,"low":817,"close":1353,"change":1354,"percent_change":1307,"volume":1221,"transactions":9,"vwap":1353},"2026-01-30",29.455,29.444,-0.122,{"date":1356,"open":1357,"high":1357,"low":713,"close":1358,"change":1359,"percent_change":1360,"volume":698,"transactions":9,"vwap":1358},"2026-01-29",29.75,29.566,-0.493,-1.64,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":754,"transactions":9,"vwap":1363},"2026-01-28",30.059,0.023,0.08,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":773,"transactions":9,"vwap":1368},"2026-01-27",30.035999,0.237,0.8,{"date":1372,"open":1373,"high":804,"low":797,"close":797,"change":1374,"percent_change":1375,"volume":698,"transactions":9,"vwap":797},"2026-01-26",29.839,-0.053,-0.18,{"date":1377,"open":669,"high":1378,"low":669,"close":1379,"change":1380,"percent_change":1381,"volume":905,"transactions":9,"vwap":1379},"2026-01-23",29.942,29.852,0.027,0.09,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1386,"percent_change":494,"volume":957,"transactions":9,"vwap":1385},"2026-01-22",29.77,29.825,0.054,{"date":1388,"open":557,"high":1389,"low":714,"close":1389,"change":1390,"percent_change":1391,"volume":1046,"transactions":9,"vwap":1389},"2026-01-21",29.771,0.315,1.07,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":801,"transactions":9,"vwap":1396},"2026-01-20",30.49,29.44,29.456,-0.98,-3.22,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":773,"transactions":9,"vwap":1401},"2026-01-16",30.436,0.029,0.1,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-15",30.67,30.407,-0.157,-0.51,2600,{"date":1412,"open":870,"high":1413,"low":870,"close":1413,"change":1414,"percent_change":896,"volume":1221,"transactions":9,"vwap":1413},"2026-01-14",30.564,0.139,{"date":1416,"open":920,"high":1417,"low":920,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-13",30.425,0.245,0.81,2900,{"date":1422,"open":1423,"high":482,"low":1424,"close":1425,"change":1426,"percent_change":365,"volume":1427,"transactions":9,"vwap":1425},"2026-01-12",30.11,30.101,30.18,0.118,27500,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1433,"percent_change":187,"volume":710,"transactions":9,"vwap":1432},"2026-01-09",29.93,30.124,30.062,0.099,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":107,"volume":773,"transactions":9,"vwap":1436},"2026-01-08",29.963,-0.003,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":747,"transactions":9,"vwap":1441},"2026-01-07",30.030001,29.966,-0.218,-0.72,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":746,"volume":923,"transactions":9,"vwap":1447},"2026-01-06",30.15,30.184,0.002,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":773,"transactions":9,"vwap":1451},"2026-01-05",30.182,0.509,1.72,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":956,"volume":754,"transactions":9,"vwap":1457},"2026-01-02",29.59,29.673,0.207,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1038,"volume":760,"transactions":9,"vwap":1461},"2025-12-31",29.466,-0.179,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":102,"volume":747,"transactions":9,"vwap":1466},"2025-12-30",29.715,29.645,0.018,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":747,"transactions":9,"vwap":1470},"2025-12-29",29.627,-0.104,-0.35,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":760,"transactions":9,"vwap":1475},"2025-12-26",29.731,0.006,0.02,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":982,"volume":698,"transactions":9,"vwap":1481},"2025-12-24",29.69,29.725,0.044,{"date":1484,"open":784,"high":1485,"low":790,"close":1485,"change":1486,"percent_change":646,"volume":773,"transactions":9,"vwap":1485},"2025-12-23",29.681,0.048,{"date":1488,"open":980,"high":980,"low":1015,"close":1489,"change":1490,"percent_change":1491,"volume":698,"transactions":9,"vwap":1489},"2025-12-22",29.633,0.177,0.6,{"date":1493,"open":1395,"high":1396,"low":702,"close":1396,"change":1494,"percent_change":1495,"volume":801,"transactions":9,"vwap":1396},"2025-12-19",0.408,1.4,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":221,"volume":760,"transactions":9,"vwap":1498},"2025-12-18",29.048,0.07,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":923,"transactions":9,"vwap":1503},"2025-12-17",29.459,28.978,-0.381,-1.3,{"date":1507,"open":1015,"high":1015,"low":1508,"close":995,"change":1381,"percent_change":1509,"volume":897,"transactions":9,"vwap":995},"2025-12-16",29.3,0.31,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1504,"percent_change":1513,"volume":773,"transactions":9,"vwap":1512},"2025-12-15",29.269,-1.28,{"date":1515,"open":1516,"high":628,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":1139,"transactions":9,"vwap":1517},"2025-12-12",29.67,29.65,-0.347,-1.16,{"date":1521,"open":293,"high":1440,"low":796,"close":1522,"change":1287,"percent_change":196,"volume":1523,"transactions":9,"vwap":1522},"2025-12-11",29.997,9000,{"date":1525,"open":1526,"high":1423,"low":1526,"close":1527,"change":1528,"percent_change":672,"volume":1529,"transactions":9,"vwap":1527},"2025-12-10",29.84,30.017,0.111,15100,{"date":1531,"open":669,"high":1532,"low":669,"close":1533,"change":1534,"percent_change":521,"volume":897,"transactions":9,"vwap":1533},"2025-12-09",30.049999,29.906,0.192,{"date":1536,"open":1446,"high":1446,"low":1537,"close":1538,"change":1539,"percent_change":759,"volume":1540,"transactions":9,"vwap":1538},"2025-12-08",29.693,29.714,0.013,7500,{"date":1542,"open":979,"high":979,"low":1543,"close":1543,"change":1544,"percent_change":1545,"volume":814,"transactions":9,"vwap":1543},"2025-12-05",29.701,-0.192,-0.64,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":1551,"percent_change":1552,"volume":1139,"transactions":9,"vwap":1549},"2025-12-04",29.878,29.893,29.86,-0.033,-0.11,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1556,"change":1557,"percent_change":154,"volume":1558,"transactions":9,"vwap":1556},"2025-12-03",29.9,29.926,0.221,11800,{"date":1560,"open":1357,"high":1561,"low":1562,"close":1562,"change":825,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-12-02",29.76,29.705,1.79,3500,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-01",29.27,29.154,29.183,-0.564,-1.9,4500,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":773,"transactions":9,"vwap":1575},"2025-11-28",29.747,0.167,0.56,{"date":1579,"open":798,"high":557,"low":798,"close":1580,"change":752,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-26",29.58,1.28,2700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1586,"change":1588,"percent_change":1589,"volume":767,"transactions":9,"vwap":1586},"2025-11-25",29.030001,29.207,28.97,0.077,0.26,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-11-24",28.43,29.13,0.628,2.2,7100,{"date":1598,"open":1599,"high":1599,"low":1600,"close":764,"change":1601,"percent_change":147,"volume":754,"transactions":9,"vwap":764},"2025-11-21",28.61,28.46,0.098,{"date":1603,"open":1604,"high":602,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-20",29.41,28.4,28.404,-0.539,-1.86,1500,{"date":1611,"open":708,"high":708,"low":1612,"close":1613,"change":1614,"percent_change":1167,"volume":1615,"transactions":9,"vwap":1613},"2025-11-19",28.882,28.943,-0.138,5200,{"date":1617,"open":1618,"high":721,"low":1619,"close":1619,"change":716,"percent_change":1620,"volume":732,"transactions":9,"vwap":1619},"2025-11-18",29.17,29.080999,-0.34,{"date":1622,"open":627,"high":627,"low":1623,"close":1623,"change":1624,"percent_change":1513,"volume":754,"transactions":9,"vwap":1623},"2025-11-17",29.179,-0.379,{"date":1626,"open":1480,"high":1561,"low":1627,"close":1627,"change":1628,"percent_change":390,"volume":1629,"transactions":9,"vwap":1627},"2025-11-14",29.558,-0.283,7400,{"date":1631,"open":1632,"high":1632,"low":1526,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-13",29.967,29.841,-0.622,-2.04,8600,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1641,"percent_change":1089,"volume":905,"transactions":9,"vwap":1640},"2025-11-12",30.45,30.463,-0.068,{"date":1643,"open":965,"high":965,"low":1644,"close":1644,"change":1645,"percent_change":1038,"volume":1646,"transactions":9,"vwap":1644},"2025-11-11",30.531,-0.185,4200,{"date":1648,"open":948,"high":1649,"low":1650,"close":1649,"change":1651,"percent_change":1045,"volume":917,"transactions":9,"vwap":1649},"2025-11-10",30.716,30.46,0.505,{"date":1653,"open":667,"high":1654,"low":1655,"close":1654,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1654},"2025-11-07",30.211,29.759,0.226,0.75,6700,{"date":1660,"open":510,"high":510,"low":1661,"close":1661,"change":1662,"percent_change":932,"volume":905,"transactions":9,"vwap":1661},"2025-11-06",29.985,-0.502,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-11-05",30.39,30.51,30.487,0.347,1.15,4400,{"date":1672,"open":913,"high":1673,"low":527,"close":474,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":474},"2025-11-04",30.53,-0.673,-2.18,3200,{"date":1678,"open":1679,"high":1679,"low":941,"close":1680,"change":838,"percent_change":807,"volume":1681,"transactions":9,"vwap":1680},"2025-11-03",31.76,30.813,4300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1582,"transactions":9,"vwap":1687},"2025-10-31",31.14,31.2,30.91,31.042,0.3,0.98,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":931,"percent_change":1360,"volume":1695,"transactions":9,"vwap":1694},"2025-10-30",31.07,31.11,30.742,3000,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1443,"volume":1703,"transactions":9,"vwap":1701},"2025-10-29",31.466,31.5,31.24,31.255,-0.228,3700,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1707,"change":1708,"percent_change":1126,"volume":1709,"transactions":9,"vwap":1707},"2025-10-28",31.503,31.483,-0.025,2100,{"date":1711,"open":307,"high":307,"low":433,"close":1712,"change":1713,"percent_change":1714,"volume":1103,"transactions":9,"vwap":1712},"2025-10-27",31.508,0.581,1.88,{"date":1716,"open":1717,"high":515,"low":1718,"close":1718,"change":962,"percent_change":1719,"volume":1103,"transactions":9,"vwap":1718},"2025-10-24",30.97,30.927,0.64,{"date":1721,"open":1722,"high":941,"low":1722,"close":941,"change":1723,"percent_change":1212,"volume":1709,"transactions":9,"vwap":941},"2025-10-23",30.28,0.296,{"date":1725,"open":1394,"high":1394,"low":1726,"close":1726,"change":1727,"percent_change":1728,"volume":747,"transactions":9,"vwap":1726},"2025-10-22",30.434,-0.432,-1.4,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":1381,"percent_change":1733,"volume":754,"transactions":9,"vwap":1732},"2025-10-21",30.89,30.866,0.29,{"date":1735,"open":971,"high":1736,"low":971,"close":1737,"change":1738,"percent_change":1739,"volume":814,"transactions":9,"vwap":1737},"2025-10-20",30.78,30.776,0.543,1.8,{"date":1741,"open":1742,"high":468,"low":1742,"close":1743,"change":541,"percent_change":1403,"volume":814,"transactions":9,"vwap":1743},"2025-10-17",30.093,30.233,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1227,"volume":814,"transactions":9,"vwap":1747},"2025-10-16",30.9,30.203,-0.341,{"date":1750,"open":876,"high":876,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":905,"transactions":9,"vwap":1751},"2025-10-15",30.544,-0.016,-0.05,{"date":1755,"open":1423,"high":1406,"low":1423,"close":892,"change":1756,"percent_change":928,"volume":957,"transactions":9,"vwap":892},"2025-10-14",-0.241,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1689,"volume":1609,"transactions":9,"vwap":1760},"2025-10-13",30.36,30.801,0.299,{"date":1763,"open":1764,"high":362,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1410,"transactions":9,"vwap":1765},"2025-10-10",31.4,30.502,-0.896,-2.85,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":927,"percent_change":1773,"volume":1032,"transactions":9,"vwap":1772},"2025-10-09",31.3,31.53,31.398,-0.75,{"date":1775,"open":408,"high":417,"low":408,"close":379,"change":1776,"percent_change":1370,"volume":747,"transactions":9,"vwap":379},"2025-10-08",0.251,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":747,"transactions":9,"vwap":1779},"2025-10-07",31.384,-0.351,-1.11,{"date":1783,"open":344,"high":344,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":923,"transactions":9,"vwap":1785},"2025-10-06",31.73,31.735,0.264,0.84,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":710,"transactions":9,"vwap":1792},"2025-10-03",31.43,31.49,31.471,0.127,0.41,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":32,"volume":760,"transactions":9,"vwap":1797},"2025-10-02",31.344,0.227,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1803,"percent_change":61,"volume":1241,"transactions":9,"vwap":1802},"2025-10-01",30.986,31.117,0.278,{"date":1805,"open":900,"high":1806,"low":900,"close":1806,"change":1807,"percent_change":147,"volume":801,"transactions":9,"vwap":1806},"2025-09-30",30.839,0.108,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":754,"transactions":9,"vwap":1811},"2025-09-29",30.65,30.731,0.385,1.27,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":147,"volume":747,"transactions":9,"vwap":1816},"2025-09-26",30.346,0.105,{"date":1819,"open":876,"high":876,"low":1820,"close":1820,"change":1821,"percent_change":1337,"volume":1139,"transactions":9,"vwap":1820},"2025-09-25",30.241,-0.377,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":773,"transactions":9,"vwap":1824},"2025-09-24",30.618,0.051,0.17,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":513,"volume":754,"transactions":9,"vwap":1830},"2025-09-23",30.84,30.567,-0.188,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":903,"percent_change":766,"volume":1221,"transactions":9,"vwap":1836},"2025-09-22",30.93,30.7,30.755,{"date":1838,"open":1829,"high":1829,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":957,"transactions":9,"vwap":1839},"2025-09-19",30.827,1.057,3.55,{"date":1843,"open":1384,"high":1384,"low":1384,"close":1384,"change":1844,"percent_change":1845,"volume":957,"transactions":9,"vwap":1384},"2025-09-18",-0.855,-2.79,{"date":1847,"open":1835,"high":1835,"low":970,"close":1848,"change":1849,"percent_change":1307,"volume":1139,"transactions":9,"vwap":1848},"2025-09-17",30.625,-0.126,{"date":1851,"open":901,"high":1852,"low":901,"close":1852,"change":1853,"percent_change":1854,"volume":1609,"transactions":9,"vwap":1852},"2025-09-16",30.751,0.083,0.27,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1287,"volume":747,"transactions":9,"vwap":1857},"2025-09-15",30.668,-0.006,{"date":1860,"open":901,"high":1861,"low":901,"close":1861,"change":1862,"percent_change":1863,"volume":747,"transactions":9,"vwap":1861},"2025-09-12",30.674,0.135,0.44,{"date":1865,"open":1394,"high":965,"low":1394,"close":1866,"change":1867,"percent_change":1868,"volume":1676,"transactions":9,"vwap":1866},"2025-09-11",30.539,0.263,0.87,{"date":1870,"open":1871,"high":870,"low":1871,"close":1872,"change":1873,"percent_change":1719,"volume":1609,"transactions":9,"vwap":1872},"2025-09-10",27.1,30.276,0.194,{"date":1875,"open":893,"high":893,"low":1876,"close":1877,"change":1380,"percent_change":1381,"volume":801,"transactions":9,"vwap":1877},"2025-09-09",30.045,30.082001,{"date":1879,"open":858,"high":1880,"low":858,"close":1880,"change":1381,"percent_change":1688,"volume":710,"transactions":9,"vwap":1880},"2025-09-08",30.055,{"date":1882,"open":668,"high":985,"low":668,"close":985,"change":1883,"percent_change":895,"volume":754,"transactions":9,"vwap":985},"2025-09-05",0.043,{"date":1885,"open":1886,"high":1430,"low":1886,"close":1887,"change":1888,"percent_change":943,"volume":1681,"transactions":9,"vwap":1887},"2025-09-04",29.82,29.922,0.014,{"date":1890,"open":1665,"high":1665,"low":1891,"close":1892,"change":962,"percent_change":132,"volume":1221,"transactions":9,"vwap":1892},"2025-09-03",29.815,29.908,{"date":1894,"open":628,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1477,"volume":923,"transactions":9,"vwap":1895},"2025-09-02",29.711,29.625,0.007,{"date":1899,"open":475,"high":475,"low":659,"close":1900,"change":1901,"percent_change":1902,"volume":754,"transactions":9,"vwap":1900},"2025-08-29",29.704,-0.411,-1.36,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":760,"transactions":9,"vwap":1905},"2025-08-28",30.115,-91.385,-75.21,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":922,"percent_change":1307,"volume":1914,"transactions":9,"vwap":1913},"2018-05-25",122.4,122.52,120,121.5,136649,{"date":1916,"open":1917,"high":171,"low":1912,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2018-05-24",127,122,121.61,31182.05,94097,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1925,"change":746,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2018-01-30",0.40000001,0.38999999,2.63,23500,{"date":1929,"open":142,"high":142,"low":142,"close":142,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":142},"2018-01-29",{"date":1931,"open":1924,"high":1924,"low":672,"close":142,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":142},"2018-01-26",-0.015,-3.8,163000,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2018-01-25",0.41999999,0.39500001,-0.035,-8.14,53000,{"date":1943,"open":1794,"high":1944,"low":1794,"close":1945,"change":759,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2018-01-24",0.44999999,0.43000001,10.26,66550,{"date":1949,"open":1944,"high":1944,"low":1925,"close":1925,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1925},"2018-01-23",-0.06,-13.33,255700,{"date":1954,"open":1955,"high":1955,"low":1863,"close":1944,"change":541,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1944},"2018-01-22",0.48500001,7.14,63400,{"date":1959,"open":1924,"high":1945,"low":1924,"close":1937,"change":541,"percent_change":1960,"volume":1523,"transactions":9,"vwap":1937},"2018-01-19",7.69,{"date":1962,"open":1937,"high":1937,"low":142,"close":1925,"change":18,"percent_change":18,"volume":1963,"transactions":9,"vwap":1925},"2018-01-18",104000,{"date":1965,"open":1966,"high":1966,"low":142,"close":1925,"change":18,"percent_change":18,"volume":1967,"transactions":9,"vwap":1925},"2018-01-17",0.42500001,441984,{"date":1969,"open":142,"high":1970,"low":1971,"close":1925,"change":541,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1925},"2018-01-16",0.41499999,0.36500001,8.33,261679,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":759,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2018-01-12",0.36000001,12.5,10500,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2018-01-11",0.33500001,0.31999999,-0.03,-8.57,43450,{"date":1987,"open":1509,"high":1988,"low":1509,"close":1989,"change":541,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2018-01-10",0.375,0.34999999,9.38,46300,{"date":1993,"open":1994,"high":1982,"low":1995,"close":1982,"change":1477,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1982},"2018-01-09",0.29499999,0.285,6.67,70100,{"date":1999,"open":1982,"high":1982,"low":2000,"close":2000,"change":1708,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2018-01-08",0.30000001,-7.69,30900,{"date":2004,"open":1989,"high":2005,"low":2006,"close":2006,"change":18,"percent_change":18,"volume":2007,"transactions":9,"vwap":2006},"2018-01-05",0.35499999,0.32499999,13993,{"date":2009,"open":2005,"high":2005,"low":1509,"close":2006,"change":1939,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2006},"2018-01-04",-9.72,42530,{"date":2013,"open":1989,"high":142,"low":1989,"close":1976,"change":746,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1976},"2018-01-03",2.86,38137,{"date":2017,"open":2018,"high":1989,"low":1982,"close":1989,"change":943,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1989},"2018-01-02",0.33000001,16.67,78500,{"date":2022,"open":2023,"high":2018,"low":2023,"close":2000,"change":1477,"percent_change":1956,"volume":2024,"transactions":9,"vwap":2000},"2017-12-29",0.28999999,108000,{"date":2026,"open":1994,"high":1994,"low":2027,"close":2027,"change":107,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2017-12-28",0.28,-3.45,72400,{"date":2031,"open":2023,"high":1994,"low":1995,"close":2023,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2023},"2017-12-27",0.005,1.75,42000,{"date":2036,"open":1995,"high":1995,"low":1995,"close":1995,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1995},"2017-12-26",{"date":2038,"open":2000,"high":1509,"low":2027,"close":1995,"change":1708,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1995},"2017-12-22",-8.06,29742,{"date":2042,"open":1995,"high":1509,"low":1995,"close":1509,"change":2032,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1509},"2017-12-21",1.64,10508,{"date":2046,"open":2000,"high":2047,"low":2000,"close":2047,"change":746,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2017-12-20",0.30500001,3.39,35500,{"date":2051,"open":1390,"high":1390,"low":1994,"close":1994,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1994},"2017-12-19",-0.005,-1.67,36000,{"date":2056,"open":2027,"high":1390,"low":2027,"close":2000,"change":1477,"percent_change":1956,"volume":2057,"transactions":9,"vwap":2000},"2017-12-18",88500,{"date":2059,"open":2060,"high":2000,"low":2060,"close":2027,"change":1477,"percent_change":1960,"volume":2061,"transactions":9,"vwap":2027},"2017-12-15",0.27500001,100300,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2065,"change":1983,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2017-12-14",0.27000001,0.25999999,-10.34,45000,{"date":2069,"open":986,"high":2023,"low":986,"close":2023,"change":541,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2023},"2017-12-13",11.54,70250,{"date":2073,"open":117,"high":2065,"low":117,"close":2065,"change":746,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2065},"2017-12-12",4,67000,{"date":2077,"open":2065,"high":2065,"low":117,"close":117,"change":2052,"percent_change":2078,"volume":2079,"transactions":9,"vwap":117},"2017-12-11",-1.96,572217,{"date":2081,"open":2065,"high":2065,"low":117,"close":986,"change":18,"percent_change":18,"volume":2082,"transactions":9,"vwap":986},"2017-12-08",50000,{"date":2084,"open":2085,"high":2064,"low":986,"close":986,"change":1932,"percent_change":2086,"volume":2087,"transactions":9,"vwap":986},"2017-12-07",0.26499999,-5.56,77950,{"date":2089,"open":2064,"high":2064,"low":2064,"close":2064,"change":18,"percent_change":18,"volume":2090,"transactions":9,"vwap":2064},"2017-12-06",24350,{"date":2092,"open":2064,"high":2064,"low":2064,"close":2064,"change":2032,"percent_change":2093,"volume":169,"transactions":9,"vwap":2064},"2017-12-05",1.89,{"date":2095,"open":2064,"high":2027,"low":2065,"close":2085,"change":1983,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2085},"2017-12-04",-10.17,37800,{"date":2099,"open":1994,"high":1994,"low":1994,"close":1994,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1994},"2017-12-01",{"date":2101,"open":2000,"high":2000,"low":1994,"close":1994,"change":18,"percent_change":18,"volume":2102,"transactions":9,"vwap":1994},"2017-11-30",15700,{"date":2104,"open":2023,"high":1509,"low":2023,"close":1994,"change":746,"percent_change":1324,"volume":2105,"transactions":9,"vwap":1994},"2017-11-29",41700,{"date":2107,"open":1995,"high":2023,"low":1995,"close":1995,"change":2032,"percent_change":1563,"volume":2108,"transactions":9,"vwap":1995},"2017-11-28",40000,{"date":2110,"open":2065,"high":2027,"low":2065,"close":2027,"change":541,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2027},"2017-11-27",12,40500,{"date":2114,"open":117,"high":117,"low":117,"close":117,"change":18,"percent_change":18,"volume":2115,"transactions":9,"vwap":117},"2017-11-24",16000,{"date":2117,"open":2064,"high":2064,"low":117,"close":117,"change":1287,"percent_change":2118,"volume":2119,"transactions":9,"vwap":117},"2017-11-22",-7.41,66950,{"date":2121,"open":2085,"high":2064,"low":986,"close":2064,"change":18,"percent_change":18,"volume":1997,"transactions":9,"vwap":2064},"2017-11-21",{"date":2123,"open":2064,"high":2064,"low":2064,"close":2064,"change":107,"percent_change":2124,"volume":1025,"transactions":9,"vwap":2064},"2017-11-20",-3.57,{"date":2126,"open":2027,"high":2027,"low":2027,"close":2027,"change":2032,"percent_change":826,"volume":1564,"transactions":9,"vwap":2027},"2017-11-17",{"date":2128,"open":2065,"high":2027,"low":2065,"close":2060,"change":942,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2060},"2017-11-16",5.77,78263,{"date":2132,"open":117,"high":2065,"low":1418,"close":2065,"change":746,"percent_change":2074,"volume":2133,"transactions":9,"vwap":2065},"2017-11-15",21200,{"date":2135,"open":117,"high":117,"low":117,"close":117,"change":2052,"percent_change":2078,"volume":897,"transactions":9,"vwap":117},"2017-11-14",{"date":2137,"open":117,"high":986,"low":2138,"close":986,"change":942,"percent_change":2139,"volume":2140,"transactions":9,"vwap":986},"2017-11-13",0.23999999,6.25,98500,{"date":2142,"open":1418,"high":117,"low":2138,"close":2138,"change":746,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2138},"2017-11-10",4.35,32200,{"date":2146,"open":2138,"high":117,"low":172,"close":172,"change":107,"percent_change":2147,"volume":2148,"transactions":9,"vwap":172},"2017-11-09",-4.17,89300,{"date":2150,"open":2138,"high":2138,"low":2151,"close":2138,"change":18,"percent_change":18,"volume":1941,"transactions":9,"vwap":2138},"2017-11-08",0.235,{"date":2153,"open":2138,"high":1418,"low":172,"close":2138,"change":2032,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2138},"2017-11-07",2.13,162361,{"date":2157,"open":2138,"high":2138,"low":2151,"close":2151,"change":1708,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2151},"2017-11-06",-9.62,142523,{"date":2161,"open":117,"high":2065,"low":1418,"close":2065,"change":746,"percent_change":2074,"volume":2162,"transactions":9,"vwap":2065},"2017-11-03",61300,{"date":2164,"open":117,"high":2064,"low":117,"close":117,"change":107,"percent_change":2165,"volume":2166,"transactions":9,"vwap":117},"2017-11-02",-3.85,53093,{"date":2168,"open":2065,"high":2065,"low":117,"close":2065,"change":18,"percent_change":18,"volume":2169,"transactions":9,"vwap":2065},"2017-11-01",27762,{"date":2171,"open":117,"high":2065,"low":1418,"close":2065,"change":2032,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2065},"2017-10-31",1.96,47500,{"date":2175,"open":2065,"high":2065,"low":986,"close":986,"change":18,"percent_change":18,"volume":2176,"transactions":9,"vwap":986},"2017-10-30",5700,{"date":2178,"open":2060,"high":2060,"low":986,"close":986,"change":1708,"percent_change":2179,"volume":2180,"transactions":9,"vwap":986},"2017-10-27",-8.93,79300,{"date":2182,"open":986,"high":2027,"low":986,"close":2027,"change":942,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2027},"2017-10-26",5.66,16500,{"date":2186,"open":2065,"high":2085,"low":986,"close":2085,"change":2032,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2085},"2017-10-25",1.92,250196,{"date":2190,"open":2085,"high":2085,"low":2065,"close":2065,"change":2052,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2065},"2017-10-24",-1.89,30500,{"date":2194,"open":2064,"high":2064,"low":2085,"close":2085,"change":107,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2085},"2017-10-23",-3.64,17200,{"date":2198,"open":2023,"high":2023,"low":2060,"close":2060,"change":1932,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2060},"2017-10-20",-5.17,55200,{"date":2202,"open":2023,"high":2023,"low":1995,"close":2023,"change":2032,"percent_change":2033,"volume":2203,"transactions":9,"vwap":2023},"2017-10-19",20400,{"date":2205,"open":1995,"high":2023,"low":2027,"close":1995,"change":18,"percent_change":18,"volume":2206,"transactions":9,"vwap":1995},"2017-10-18",54500,{"date":2208,"open":2023,"high":2023,"low":1995,"close":1995,"change":18,"percent_change":18,"volume":2209,"transactions":9,"vwap":1995},"2017-10-17",9345,{"date":2211,"open":2000,"high":2000,"low":1995,"close":1995,"change":107,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1995},"2017-10-16",-3.39,62500,{"date":2215,"open":1994,"high":1994,"low":1995,"close":1994,"change":2032,"percent_change":1453,"volume":2216,"transactions":9,"vwap":1994},"2017-10-13",27891,{"date":2218,"open":2023,"high":2023,"low":2023,"close":2023,"change":107,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2023},"2017-10-12",-3.33,7000,{"date":2222,"open":2023,"high":2000,"low":2023,"close":2000,"change":1477,"percent_change":1956,"volume":2223,"transactions":9,"vwap":2000},"2017-10-11",19600,{"date":2225,"open":2023,"high":2000,"low":2060,"close":2027,"change":107,"percent_change":2028,"volume":2226,"transactions":9,"vwap":2027},"2017-10-10",101000,{"date":2228,"open":2023,"high":2023,"low":2023,"close":2023,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":2023},"2017-10-09",{"date":2230,"open":2064,"high":1994,"low":2085,"close":2023,"change":18,"percent_change":18,"volume":2075,"transactions":9,"vwap":2023},"2017-10-06",{"date":2232,"open":2000,"high":2000,"low":2023,"close":2023,"change":107,"percent_change":2219,"volume":2233,"transactions":9,"vwap":2023},"2017-10-04",6867,{"date":2235,"open":2060,"high":2000,"low":2064,"close":2000,"change":1477,"percent_change":1956,"volume":2236,"transactions":9,"vwap":2000},"2017-10-03",41500,{"date":2238,"open":2000,"high":2000,"low":2027,"close":2027,"change":1287,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2027},"2017-10-02",-6.67,13000,{"date":2242,"open":1994,"high":1509,"low":2023,"close":2000,"change":18,"percent_change":18,"volume":2243,"transactions":9,"vwap":2000},"2017-09-29",57500,{"date":2245,"open":2023,"high":2000,"low":2023,"close":2000,"change":746,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2000},"2017-09-28",3.45,50230,{"date":2249,"open":1994,"high":2000,"low":2023,"close":2023,"change":2052,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2023},"2017-09-27",-1.69,14139,{"date":2253,"open":1509,"high":1509,"low":1994,"close":1994,"change":1932,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1994},"2017-09-26",-4.84,47000,{"date":176,"open":2000,"high":1981,"low":2000,"close":1509,"change":746,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1509},3.33,38650]