[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEC":3,"homepage-market-summary":25,"stock-historical-BEC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BEC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Corgi BE 2x Daily ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},19.43,18.84,20.45,17.99,1.44,8,22885.719606,0,79.5,0.89999998,2667625.1826220998,23.6,2836,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},59,1206458,440357107.916275,-63.68,"2014-03-28",[178,181,190,200,210,220,230,241,252,262,273,282,293,304,315,324,334,345,354,364,374,385,396,406,416,426,434,441,452,463,473,482,492,502,511,521,529,538,545,554,564,575,584,593,604,612,621,632,642,652,660,668,677,686,697,708,718,726,736,746,754,761,768,776,784,793,799,808,816,823,829,837,844,850,856,863,869,875,882,888,896,903,910,918,925,930,933,939,946,951,955,961,968,974,981,986,990,995,998,1001,1004,1007,1011,1015,1019,1025,1029,1035,1037,1039,1041,1043,1047,1052,1057,1066,1070,1075,1080,1084,1088,1095,1099,1104,1109,1115,1122,1128,1133,1138,1144,1147,1151,1157,1163,1167,1174,1181,1187,1191,1195,1199,1205,1209,1214,1221,1228,1235,1241,1245,1249,1252,1257,1260,1264,1267,1271,1275,1278,1281,1284,1288,1292,1295,1299,1303,1306,1309,1313,1316,1320,1323,1325,1327,1331,1336,1340,1345,1348,1353,1357,1361,1364,1368,1373,1377,1381,1384,1388,1392,1394,1401,1409,1413,1419,1422,1427,1430,1433,1436,1439,1442,1445,1448,1451,1455,1460,1463,1467,1470,1474,1478,1481,1484,1489,1493,1497,1502,1506,1509,1511,1515,1518,1521,1525,1529,1533,1536,1539,1543,1547,1550,1553,1556,1559,1562,1565,1568,1571,1575,1579,1583,1586,1591,1595,1600,1603,1606,1609,1612,1615,1619,1623,1626,1629,1633,1636,1640,1643,1646,1650,1654,1657,1660,1663,1666,1669,1672,1675,1679,1683,1685,1687,1690,1694,1699,1702,1705,1708,1711,1715,1718,1722,1725,1729,1732,1735,1739,1743,1747,1750,1753,1756,1758,1761,1764,1768,1771,1775,1779,1781,1784,1787,1790,1794,1797,1800,1804,1807,1810,1813,1817,1821,1824,1828,1831,1835,1838,1842,1845,1848,1851,1854,1857,1860,1863,1867,1870,1873,1877,1881,1885,1889,1893,1895,1898,1902,1906,1910,1914,1916,1920,1922,1926,1930,1933,1937,1941,1944,1947,1950,1953,1957,1959,1961,1965,1968,1972,1976,1978,1981,1985,1988,1991,1995],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},245,19.5957,{"date":182,"open":183,"high":184,"low":185,"close":15,"change":103,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",18.32,18.46,17.33,0.33,20120.586966,195,17.834,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",20.08,17.875,17.93,-1.9,-9.58,28597.44722,316,18.5881,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",17.62,21.0301,19.83,3.6,22.18,59852.68748,583,20.0585,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",18.89,16,16.23,-3.9,-19.37,21483.013473,312,16.7399,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",17.25,20.3,20.13,3.185,18.8,14474.671205,263,19.421,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",15.37,17.35,15.08,16.945,-1.255,-6.9,10902.9474,172,16.29,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",18,18.93,17.7,18.2,-0.2352,-1.28,7205.7262,87,18.3675,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",17.7175,19.04,18.4352,0.4726,2.63,13280.3142,124,18.5318,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",17.79,19.11,17.02,17.9626,0.8309,4.85,32123.561624,261,17.6719,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",19.33,17.1317,-1.9017,-9.99,18075.7262,118,17.7113,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",19.22,19.44,18.71,19.0334,1.1534,6.45,20550.7262,81,19.0998,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",17.73,18.09,16.93,17.88,1.5443,9.45,11601.465833,123,17.5109,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",16.8,17.67,16.17,16.3357,0.1757,1.09,13023.2832,91,16.7783,{"date":316,"open":213,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":179,"vwap":323},"2026-09-14",16.68,15.24,16.16,-2.3552,-12.72,32891.269484,15.8922,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",17.6,18.7199,18.5152,2.1752,13.31,26387.7432,185,18.4597,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",17,17.9,16.25,16.34,-1.56,-8.72,15065.645015,175,16.7715,{"date":346,"open":347,"high":348,"low":347,"close":337,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",17.77,19.1,-0.97,-5.14,16981.001977,131,18.626,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",17.85,19.78,18.87,2.9423,18.47,65233.256805,473,18.9978,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",14.8,15.9277,14.71,2.0777,15,27729.9762,177,15.3729,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",11.89,14.22,11.56,13.85,2.04,17.27,27483.342815,184,13.317,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",11.12,11.855,11,11.81,0.24,2.07,5081.368876,84,11.3299,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",9.8818,11.58,11.57,0.75,6.93,22788.285437,96,10.5842,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",10.495,10.85,10.82,-0.3853,-3.44,28695.99917,143,10.6416,{"date":417,"open":418,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",12.36,12.5,11.2053,-0.9347,-7.7,9146.1643,74,11.7475,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":19,"percent_change":19,"volume":431,"transactions":432,"vwap":433},"2026-08-27",12.6,11.975,12.14,7487.7023,111,12.3603,{"date":435,"open":436,"high":436,"low":437,"close":430,"change":438,"percent_change":311,"volume":439,"transactions":313,"vwap":440},"2026-08-26",12.9,11.79,0.1305,3925.269416,12.3019,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",11.31,12.38,11.19,12.0095,1.2963,12.1,18997.5074,191,11.9126,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",9,11.2,8.92,10.7132,0.3822,3.7,15043.913544,202,10.7225,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",10.74,9.92,10.331,-0.2066,-1.96,2407.6723,45,10.3042,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":250,"vwap":481},"2026-08-20",10.8199,10.12,10.5376,-0.3266,-3.01,10347.826093,10.4479,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":424,"vwap":491},"2026-08-19",10.97,10.99,10.36,10.8642,-0.3542,-3.16,5559.070653,11.0779,{"date":493,"open":494,"high":495,"low":485,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",12.11,12.155,11.2184,-2.9082,-20.59,2301.484304,82,11.3216,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-17",14.52,14.1266,0.2754,1.99,1369.6184,43,14.3445,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",14.495,15.57,13.8512,-0.7592,-5.2,11220.3644,78,14.9999,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":248,"volume":527,"transactions":394,"vwap":528},"2026-08-13",15.46,15.6801,14.6104,-0.1896,1796.945855,15.341,{"date":530,"open":531,"high":532,"low":531,"close":366,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",13.57,15.56,2.8581,23.93,2733,76,14.7317,{"date":539,"open":418,"high":418,"low":390,"close":540,"change":541,"percent_change":148,"volume":542,"transactions":543,"vwap":544},"2026-08-11",11.9419,0.0419,1416.7808,30,12.0922,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":471,"vwap":553},"2026-08-10",12.61,11.895,11.9,-1.0078,-7.81,1626.2028,12.3125,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",14.16,12.12,12.9078,-1.042,-7.47,6843.790569,90,12.6447,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",15.41,16.24,13.89,13.9498,-0.8511,-5.75,3701.3638,60,15.2827,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",15.25,14.8009,0.8306,5.95,1261.3638,47,14.9027,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":536,"vwap":592},"2026-08-04",14.7,14.89,13.9703,1.0619,8.23,2205.393213,14.4098,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",11.5932,13.56,10.105,12.9084,1.3152,11.34,5599.107969,106,12.2125,{"date":605,"open":606,"high":606,"low":595,"close":595,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",14,-0.0276,-0.24,21163.764651,158,12.2484,{"date":613,"open":614,"high":444,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-30",9.1,11.6208,4.1508,55.57,29986.645899,513,11.5271,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-29",8.855,9.6699,7.1,7.47,-0.54,-6.74,32971.0446,234,8.2649,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",8.83,7.03,8.01,-2.2984,-22.3,13993.912407,201,8.3942,{"date":643,"open":644,"high":455,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",10.3,9.2396,10.3084,0.3395,3.41,2616.1426,122,10.0432,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":536,"vwap":659},"2026-07-24",12.685,9.9689,-4.1158,-29.22,2901.414979,11.4671,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":213,"vwap":667},"2026-07-23",14.63,14.0847,-0.3877,-2.68,126,14.6759,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-22",15.44,14.4724,-0.868,-5.66,3074.355124,44,15.4089,{"date":678,"open":679,"high":232,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",13.73,15.3404,3.3334,27.76,1268,48,14.8258,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",12.58,12.81,11.87,12.007,-1.8668,-13.46,3369.512698,36,12.399,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",14.01,14.12,13.67,13.8738,0.8301,6.36,2807,33,13.8536,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",14.98,15.27,13.0437,-4.8759,-27.21,887.356918,31,14.5612,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",17.9196,-0.6446,-3.47,89,12,17.4077,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",18.25,18.5642,18.0499,1.3826,8.05,1541.1862,28,18.2266,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",18.36,17.13,17.1816,-1.9884,-10.37,3780.272497,40,17.9909,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",19.39,17.11,19.17,-1.66,-7.97,3200,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",23.17,20.83,0.22,1.07,1200,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",21.7,20.61,-2.22,-9.72,700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":350,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-07",22.59,23.64,21.78,22.83,-18.38,3100,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",25.36,29.24,27.97,4.1,17.18,2600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",26.39,27.43,22.42,23.87,-3.27,-12.05,1500,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":753,"transactions":9,"vwap":796},"2026-07-01",34.77,27.14,-2.78,-9.29,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",28.21,30.69,26.29,29.92,18.38,159.27,12000,{"date":809,"open":810,"high":811,"low":455,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2018-02-28",11.4,11.6,11.54,0.14,1.23,7880,{"date":817,"open":818,"high":819,"low":818,"close":810,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":810},"2018-02-27",11.3,11.66,0.2,1.79,11505,{"date":824,"open":825,"high":825,"low":455,"close":455,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":455},"2018-02-26",11.36,0.04,0.36,3505,{"date":830,"open":818,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2018-02-23",11.32,11.06,11.16,-0.04,-0.36,12496,{"date":838,"open":387,"high":839,"low":840,"close":455,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":455},"2018-02-22",11.38,11.08,-0.08,-0.71,8267,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":16,"volume":849,"transactions":9,"vwap":847},"2018-02-21",11.02,11.28,0.16,12350,{"date":851,"open":852,"high":831,"low":852,"close":387,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":387},"2018-02-20",11.04,0.1,0.91,3641,{"date":857,"open":846,"high":858,"low":859,"close":846,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":846},"2018-02-16",11.22,10.96,0.02,0.18,3743,{"date":864,"open":865,"high":833,"low":859,"close":389,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":389},"2018-02-15",11.1,-0.1,-0.9,4013,{"date":870,"open":859,"high":871,"low":872,"close":865,"change":873,"percent_change":311,"volume":874,"transactions":9,"vwap":865},"2018-02-14",11.14,10.84,0.12,7374,{"date":876,"open":389,"high":877,"low":878,"close":879,"change":103,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2018-02-13",11.26,10.88,10.98,0.55,23963,{"date":883,"open":832,"high":884,"low":410,"close":885,"change":873,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2018-02-12",11.18,10.92,1.11,11247,{"date":889,"open":890,"high":859,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2018-02-09",10.78,10.7,10.8,-0.02,-0.18,16332,{"date":897,"open":898,"high":899,"low":900,"close":410,"change":103,"percent_change":901,"volume":902,"transactions":9,"vwap":410},"2018-02-08",10.86,10.94,10.64,0.56,12746,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":827,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2018-02-07",10.54,10.9,10.76,3.46,13744,{"date":911,"open":912,"high":900,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2018-02-06",10.1,10,10.4,-0.06,-0.57,33461,{"date":919,"open":920,"high":892,"low":921,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2018-02-05",10.66,10.46,-0.28,-2.61,14223,{"date":926,"open":832,"high":847,"low":465,"close":465,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":465},"2018-02-02",-0.4,-3.59,23582,{"date":931,"open":455,"high":839,"low":852,"close":871,"change":841,"percent_change":842,"volume":932,"transactions":9,"vwap":871},"2018-02-01",13168,{"date":934,"open":935,"high":819,"low":858,"close":858,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":858},"2018-01-31",11.62,-0.32,-2.77,28021,{"date":940,"open":941,"high":941,"low":942,"close":812,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":812},"2018-01-30",11.92,11.48,-0.46,-3.83,15044,{"date":947,"open":448,"high":948,"low":949,"close":724,"change":19,"percent_change":19,"volume":950,"transactions":9,"vwap":724},"2018-01-29",12.28,11.82,13883,{"date":952,"open":953,"high":724,"low":812,"close":724,"change":827,"percent_change":77,"volume":954,"transactions":9,"vwap":724},"2018-01-26",11.64,19675,{"date":956,"open":957,"high":957,"low":811,"close":953,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":953},"2018-01-25",12.08,-0.52,-4.28,28505,{"date":962,"open":448,"high":963,"low":964,"close":965,"change":813,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2018-01-24",12.18,11.98,12.16,1.16,6642,{"date":969,"open":724,"high":418,"low":970,"close":971,"change":758,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2018-01-23",11.8,12.02,1.86,33350,{"date":975,"open":976,"high":977,"low":978,"close":970,"change":758,"percent_change":979,"volume":980,"transactions":9,"vwap":970},"2018-01-22",11.7,11.86,11.52,1.9,15750,{"date":982,"open":942,"high":983,"low":858,"close":399,"change":820,"percent_change":984,"volume":985,"transactions":9,"vwap":399},"2018-01-19",11.68,1.76,26247,{"date":987,"open":831,"high":812,"low":831,"close":839,"change":813,"percent_change":988,"volume":989,"transactions":9,"vwap":839},"2018-01-18",1.25,43451,{"date":991,"open":455,"high":825,"low":871,"close":992,"change":813,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2018-01-17",11.24,1.26,18933,{"date":996,"open":858,"high":818,"low":865,"close":865,"change":19,"percent_change":19,"volume":997,"transactions":9,"vwap":865},"2018-01-16",6611,{"date":999,"open":839,"high":839,"low":899,"close":865,"change":853,"percent_change":854,"volume":1000,"transactions":9,"vwap":865},"2018-01-12",17842,{"date":1002,"open":865,"high":865,"low":872,"close":389,"change":915,"percent_change":627,"volume":1003,"transactions":9,"vwap":389},"2018-01-11",8196,{"date":1005,"open":846,"high":455,"low":846,"close":832,"change":834,"percent_change":835,"volume":1006,"transactions":9,"vwap":832},"2018-01-10",4597,{"date":1008,"open":455,"high":600,"low":1009,"close":865,"change":915,"percent_change":627,"volume":1010,"transactions":9,"vwap":865},"2018-01-09",10.68,19620,{"date":1012,"open":859,"high":833,"low":885,"close":833,"change":820,"percent_change":1013,"volume":1014,"transactions":9,"vwap":833},"2018-01-08",1.82,12261,{"date":1016,"open":906,"high":879,"low":900,"close":859,"change":861,"percent_change":1017,"volume":1018,"transactions":9,"vwap":859},"2018-01-05",1.67,13571,{"date":1020,"open":906,"high":389,"low":1021,"close":890,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":890},"2018-01-04",10.72,-0.12,-1.1,9074,{"date":1026,"open":389,"high":389,"low":410,"close":906,"change":834,"percent_change":1027,"volume":1028,"transactions":9,"vwap":906},"2018-01-03",-0.37,3567,{"date":1030,"open":1031,"high":899,"low":465,"close":899,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":899},"2018-01-02",10.83,10.04,1115.56,8646,{"date":1036,"open":21,"high":21,"low":21,"close":21,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":21},"2017-11-30",{"date":1038,"open":21,"high":21,"low":21,"close":21,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":21},"2017-11-29",{"date":1040,"open":21,"high":21,"low":21,"close":21,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":21},"2017-11-28",{"date":1042,"open":21,"high":21,"low":21,"close":21,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":21},"2017-11-14",{"date":1044,"open":21,"high":21,"low":21,"close":21,"change":1045,"percent_change":1046,"volume":19,"transactions":9,"vwap":21},"2017-11-13",-6.3,-87.5,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":19,"transactions":9,"vwap":1049},"2016-09-28",7.2,0.3163,4.59,{"date":1053,"open":1054,"high":1054,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":19,"transactions":9,"vwap":1054},"2016-01-27",6.8837,-32.3663,-82.46,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2015-03-26",38.5,39.5,38.25,39.25,0.5,1.29,2149700,{"date":1067,"open":1068,"high":1062,"low":1059,"close":1068,"change":19,"percent_change":19,"volume":1069,"transactions":9,"vwap":1068},"2015-03-25",38.75,2173000,{"date":1071,"open":1068,"high":1062,"low":1061,"close":1068,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1068},"2015-03-24",-0.5,-1.27,2534400,{"date":1076,"open":1077,"high":1078,"low":1068,"close":1062,"change":1063,"percent_change":1064,"volume":1079,"transactions":9,"vwap":1062},"2015-03-23",39,39.75,1349100,{"date":1081,"open":1077,"high":1062,"low":1059,"close":1068,"change":1082,"percent_change":195,"volume":1083,"transactions":9,"vwap":1068},"2015-03-20",-0.75,2525500,{"date":1085,"open":1078,"high":1078,"low":1062,"close":1060,"change":1063,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1060},"2015-03-19",1.28,1132700,{"date":1089,"open":1090,"high":1078,"low":1091,"close":1077,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1077},"2015-03-18",38,37.75,1.5,4,1984100,{"date":1096,"open":1068,"high":1077,"low":1097,"close":1097,"change":1082,"percent_change":469,"volume":1098,"transactions":9,"vwap":1097},"2015-03-17",37.5,2059300,{"date":1100,"open":1062,"high":1062,"low":1061,"close":1061,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1061},"2015-03-16",-1,-2.55,1527800,{"date":1105,"open":744,"high":1106,"low":1062,"close":1062,"change":1101,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1062},"2015-03-13",40.25,-2.48,1862900,{"date":1110,"open":1111,"high":1112,"low":1078,"close":1106,"change":1082,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1106},"2015-03-12",41.25,41.5,-1.83,3264200,{"date":1116,"open":1117,"high":1117,"low":1106,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2015-03-11",42,41,-1.25,-2.96,2685300,{"date":1123,"open":509,"high":1124,"low":1125,"close":1125,"change":1082,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2015-03-10",43.25,42.25,-1.74,1130900,{"date":1129,"open":675,"high":1130,"low":509,"close":509,"change":1101,"percent_change":1131,"volume":1132,"transactions":9,"vwap":509},"2015-03-09",44.25,-2.27,2055300,{"date":1134,"open":471,"high":471,"low":1135,"close":675,"change":1072,"percent_change":1136,"volume":1137,"transactions":9,"vwap":675},"2015-03-06",43.75,-1.12,1388300,{"date":1139,"open":471,"high":1140,"low":1130,"close":1141,"change":1119,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2015-03-05",45.25,44.5,-2.73,2509700,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1146},"2015-03-04",45.75,{"date":1148,"open":471,"high":1149,"low":1141,"close":1146,"change":401,"percent_change":1017,"volume":1150,"transactions":9,"vwap":1146},"2015-03-03",47.25,2642200,{"date":1152,"open":1153,"high":1153,"low":471,"close":471,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":471},"2015-03-02",46.5,-2,-4.26,5082600,{"date":1158,"open":1159,"high":1159,"low":1160,"close":582,"change":1072,"percent_change":1161,"volume":1162,"transactions":9,"vwap":582},"2015-02-27",47.5,46.75,-1.05,2187300,{"date":1164,"open":1159,"high":1159,"low":582,"close":1159,"change":1082,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1159},"2015-02-26",-1.55,2613000,{"date":1168,"open":1169,"high":1170,"low":1149,"close":1171,"change":1082,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2015-02-25",49.25,49.5,48.25,-1.53,2527200,{"date":1175,"open":1176,"high":1170,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2015-02-24",49,48.5,-0.25,-0.51,1497300,{"date":1182,"open":1183,"high":1184,"low":1176,"close":1169,"change":1072,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1169},"2015-02-23",49.75,51,-1.01,1136300,{"date":1188,"open":1183,"high":1189,"low":1170,"close":1183,"change":19,"percent_change":19,"volume":1190,"transactions":9,"vwap":1183},"2015-02-20",50.25,116200,{"date":1192,"open":1183,"high":1193,"low":1183,"close":1183,"change":1072,"percent_change":1101,"volume":1194,"transactions":9,"vwap":1183},"2015-02-19",50.5,397400,{"date":1196,"open":1169,"high":1189,"low":1169,"close":1189,"change":401,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1189},"2015-02-18",1.52,367600,{"date":1200,"open":1170,"high":1201,"low":1176,"close":1170,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1170},"2015-02-17",50,-1.5,-2.94,835800,{"date":1206,"open":1184,"high":1207,"low":1193,"close":1184,"change":19,"percent_change":19,"volume":1208,"transactions":9,"vwap":1184},"2015-02-13",51.25,896100,{"date":1210,"open":1211,"high":1211,"low":1193,"close":1184,"change":1101,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1184},"2015-02-12",51.75,-1.92,1415000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1216,"change":1072,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1216},"2015-02-11",52,52.5,50.75,-0.95,1226000,{"date":1222,"open":1223,"high":1224,"low":1217,"close":1217,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1217},"2015-02-10",54.5,55,-3.25,-5.83,1795800,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2015-02-09",54,55.75,1.75,3.24,1135400,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1230,"change":988,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1230},"2015-02-06",52.25,54.25,2.37,1137800,{"date":1242,"open":1217,"high":1243,"low":1207,"close":1243,"change":401,"percent_change":16,"volume":1244,"transactions":9,"vwap":1243},"2015-02-05",52.75,1631800,{"date":1246,"open":1193,"high":1216,"low":1201,"close":1216,"change":1092,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1216},"2015-02-04",2.97,1367400,{"date":1250,"open":1201,"high":1193,"low":1170,"close":1193,"change":1063,"percent_change":41,"volume":1251,"transactions":9,"vwap":1193},"2015-02-03",1123900,{"date":1253,"open":1254,"high":1254,"low":1183,"close":1201,"change":1202,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1201},"2015-02-02",51.5,-2.91,1613500,{"date":1258,"open":1207,"high":1217,"low":1218,"close":1254,"change":118,"percent_change":48,"volume":1259,"transactions":9,"vwap":1254},"2015-01-30",1640700,{"date":1261,"open":1184,"high":1217,"low":1193,"close":1207,"change":1178,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1207},"2015-01-29",-0.49,941700,{"date":1265,"open":1216,"high":1243,"low":1184,"close":1254,"change":19,"percent_change":19,"volume":1266,"transactions":9,"vwap":1254},"2015-01-28",1307300,{"date":1268,"open":1218,"high":1216,"low":1193,"close":1254,"change":401,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1254},"2015-01-27",1.48,930900,{"date":1272,"open":1183,"high":1184,"low":1183,"close":1218,"change":41,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1218},"2015-01-26",2.01,1386800,{"date":1276,"open":1183,"high":1201,"low":1176,"close":1183,"change":1178,"percent_change":1072,"volume":1277,"transactions":9,"vwap":1183},"2015-01-23",2678700,{"date":1279,"open":1193,"high":1193,"low":1170,"close":1201,"change":19,"percent_change":19,"volume":1280,"transactions":9,"vwap":1201},"2015-01-22",1507500,{"date":1282,"open":1183,"high":1189,"low":1176,"close":1201,"change":401,"percent_change":1197,"volume":1283,"transactions":9,"vwap":1201},"2015-01-21",1000400,{"date":1285,"open":1183,"high":1193,"low":1169,"close":1169,"change":401,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1169},"2015-01-20",1.55,809300,{"date":1289,"open":1176,"high":1169,"low":1177,"close":1177,"change":1101,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1177},"2015-01-16",-2.02,585600,{"date":1293,"open":1201,"high":1189,"low":1169,"close":1170,"change":1063,"percent_change":85,"volume":1294,"transactions":9,"vwap":1170},"2015-01-15",760700,{"date":1296,"open":1207,"high":1207,"low":1176,"close":1176,"change":1202,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1176},"2015-01-14",-2.97,1097100,{"date":1300,"open":1170,"high":1207,"low":1177,"close":1193,"change":401,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1193},"2015-01-13",1.51,1091500,{"date":1304,"open":1189,"high":1207,"low":1183,"close":1183,"change":1072,"percent_change":1101,"volume":1305,"transactions":9,"vwap":1183},"2015-01-12",601800,{"date":1307,"open":1218,"high":1218,"low":1201,"close":1189,"change":118,"percent_change":1063,"volume":1308,"transactions":9,"vwap":1189},"2015-01-09",533000,{"date":1310,"open":1193,"high":1254,"low":1201,"close":1201,"change":1072,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1201},"2015-01-08",-0.99,617900,{"date":1314,"open":1201,"high":1184,"low":1201,"close":1193,"change":1063,"percent_change":41,"volume":1315,"transactions":9,"vwap":1193},"2015-01-07",829200,{"date":1317,"open":1211,"high":1237,"low":1201,"close":1201,"change":1119,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1201},"2015-01-06",-2.44,1121200,{"date":1321,"open":1184,"high":1216,"low":1218,"close":1207,"change":118,"percent_change":48,"volume":1322,"transactions":9,"vwap":1207},"2015-01-05",979800,{"date":1324,"open":1184,"high":1184,"low":1184,"close":1184,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1184},"2015-01-02",{"date":1326,"open":1184,"high":1184,"low":1184,"close":1184,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1184},"2014-12-31",{"date":1328,"open":1201,"high":1254,"low":1201,"close":1184,"change":41,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1184},"2014-12-30",2,972300,{"date":1332,"open":1217,"high":1333,"low":1170,"close":1201,"change":1154,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1201},"2014-12-29",53,-3.85,600900,{"date":1337,"open":1193,"high":1216,"low":1189,"close":1216,"change":1101,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1216},"2014-12-26",-1.89,516400,{"date":1341,"open":1342,"high":1230,"low":1243,"close":1333,"change":1178,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1333},"2014-12-24",53.25,-0.47,601300,{"date":1346,"open":1230,"high":1223,"low":1342,"close":1342,"change":1178,"percent_change":1343,"volume":1347,"transactions":9,"vwap":1342},"2014-12-23",601000,{"date":1349,"open":1342,"high":1223,"low":1342,"close":1350,"change":1063,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2014-12-22",53.5,0.94,944600,{"date":1354,"open":1216,"high":1238,"low":1216,"close":1333,"change":1092,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1333},"2014-12-19",2.91,2105600,{"date":1358,"open":1193,"high":1254,"low":1189,"close":1254,"change":988,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1254},"2014-12-18",2.49,821200,{"date":1362,"open":1184,"high":1184,"low":1169,"close":1189,"change":19,"percent_change":19,"volume":1363,"transactions":9,"vwap":1189},"2014-12-17",1394600,{"date":1365,"open":684,"high":1184,"low":1366,"close":1189,"change":118,"percent_change":1063,"volume":1367,"transactions":9,"vwap":1189},"2014-12-16",46.25,3303800,{"date":1369,"open":1217,"high":1243,"low":1370,"close":1201,"change":1371,"percent_change":673,"volume":1372,"transactions":9,"vwap":1201},"2014-12-15",41.75,-3,3012000,{"date":1374,"open":1342,"high":1375,"low":1193,"close":1333,"change":1178,"percent_change":1343,"volume":1376,"transactions":9,"vwap":1333},"2014-12-12",53.75,2184100,{"date":1378,"open":1238,"high":1223,"low":1254,"close":1342,"change":1202,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1342},"2014-12-11",-2.74,2683600,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1383},"2014-12-10",54.75,{"date":1385,"open":1238,"high":1224,"low":1375,"close":1383,"change":1063,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1383},"2014-12-09",0.92,1930300,{"date":1389,"open":1238,"high":1390,"low":1375,"close":1238,"change":19,"percent_change":19,"volume":1391,"transactions":9,"vwap":1238},"2014-12-08",55.25,1569600,{"date":1393,"open":1238,"high":1238,"low":1238,"close":1238,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1238},"2014-12-05",{"date":1395,"open":1396,"high":1397,"low":1230,"close":1238,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1238},"2014-12-04",56,56.5,-2.5,-4.41,1568900,{"date":1402,"open":1403,"high":1404,"low":1397,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2014-12-03",57.5,57.75,56.75,-2.25,-3.81,1050800,{"date":1410,"open":1396,"high":172,"low":1224,"close":172,"change":1329,"percent_change":1411,"volume":1412,"transactions":9,"vwap":172},"2014-12-02",3.51,3533900,{"date":1414,"open":1375,"high":1403,"low":1350,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2014-12-01",57,3.25,6.05,3519700,{"date":1420,"open":1342,"high":1238,"low":1342,"close":1375,"change":1178,"percent_change":943,"volume":1421,"transactions":9,"vwap":1375},"2014-11-28",1270700,{"date":1423,"open":1211,"high":1383,"low":1211,"close":1230,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1230},"2014-11-26",2.75,5.37,2428600,{"date":1428,"open":1184,"high":1216,"low":1184,"close":1207,"change":1178,"percent_change":1262,"volume":1429,"transactions":9,"vwap":1207},"2014-11-25",1994600,{"date":1431,"open":1184,"high":1254,"low":1218,"close":1254,"change":988,"percent_change":1359,"volume":1432,"transactions":9,"vwap":1254},"2014-11-24",1036700,{"date":1434,"open":1189,"high":1218,"low":1201,"close":1189,"change":1178,"percent_change":1072,"volume":1435,"transactions":9,"vwap":1189},"2014-11-21",741400,{"date":1437,"open":1184,"high":1184,"low":1176,"close":1193,"change":1063,"percent_change":41,"volume":1438,"transactions":9,"vwap":1193},"2014-11-20",994300,{"date":1440,"open":1193,"high":1207,"low":1170,"close":1201,"change":1119,"percent_change":1318,"volume":1441,"transactions":9,"vwap":1201},"2014-11-19",1733400,{"date":1443,"open":1189,"high":1207,"low":1189,"close":1207,"change":41,"percent_change":507,"volume":1444,"transactions":9,"vwap":1207},"2014-11-18",1159500,{"date":1446,"open":1184,"high":1184,"low":1189,"close":1189,"change":1072,"percent_change":1311,"volume":1447,"transactions":9,"vwap":1189},"2014-11-17",1469100,{"date":1449,"open":1218,"high":1218,"low":1201,"close":1218,"change":41,"percent_change":1273,"volume":1450,"transactions":9,"vwap":1218},"2014-11-14",2517500,{"date":1452,"open":1177,"high":1218,"low":1171,"close":1183,"change":1092,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1183},"2014-11-13",3.11,3621600,{"date":1456,"open":1457,"high":1457,"low":684,"close":1171,"change":1101,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1171},"2014-11-12",48.75,-2.03,2899900,{"date":1461,"open":1184,"high":1184,"low":1457,"close":1169,"change":1119,"percent_change":1107,"volume":1462,"transactions":9,"vwap":1169},"2014-11-11",2443400,{"date":1464,"open":1169,"high":1193,"low":1176,"close":1193,"change":1092,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1193},"2014-11-10",3.06,2717000,{"date":1468,"open":1176,"high":1183,"low":684,"close":1176,"change":401,"percent_change":1286,"volume":1469,"transactions":9,"vwap":1176},"2014-11-07",2827800,{"date":1471,"open":1171,"high":1177,"low":684,"close":1171,"change":1072,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1171},"2014-11-06",-1.03,666900,{"date":1475,"open":1171,"high":1176,"low":684,"close":1457,"change":1063,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1457},"2014-11-05",1.04,907600,{"date":1479,"open":1457,"high":1457,"low":684,"close":1171,"change":1072,"percent_change":1472,"volume":1480,"transactions":9,"vwap":1171},"2014-11-04",783300,{"date":1482,"open":1177,"high":1176,"low":1171,"close":1457,"change":1063,"percent_change":1476,"volume":1483,"transactions":9,"vwap":1457},"2014-11-03",2468300,{"date":1485,"open":684,"high":1171,"low":1486,"close":1171,"change":1063,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1171},"2014-10-31",47.75,1.05,1118800,{"date":1490,"open":1159,"high":684,"low":1149,"close":1486,"change":118,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1486},"2014-10-30",0.53,2731400,{"date":1494,"open":1159,"high":1159,"low":1159,"close":1159,"change":1092,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1159},"2014-10-29",3.26,540600,{"date":1498,"open":1160,"high":1160,"low":1146,"close":1499,"change":1082,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2014-10-28",46,-1.6,1124300,{"date":1503,"open":582,"high":582,"low":1499,"close":1160,"change":1063,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1160},"2014-10-27",1.08,924700,{"date":1507,"open":1159,"high":1159,"low":1366,"close":1366,"change":1178,"percent_change":627,"volume":1508,"transactions":9,"vwap":1366},"2014-10-24",1328500,{"date":1510,"open":1153,"high":1153,"low":1153,"close":1153,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1153},"2014-10-23",{"date":1512,"open":1149,"high":1149,"low":1366,"close":1153,"change":1082,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1153},"2014-10-22",-1.59,1268700,{"date":1516,"open":1160,"high":1149,"low":1366,"close":1149,"change":1063,"percent_change":759,"volume":1517,"transactions":9,"vwap":1149},"2014-10-21",1524800,{"date":1519,"open":582,"high":582,"low":1499,"close":1160,"change":988,"percent_change":1424,"volume":1520,"transactions":9,"vwap":1160},"2014-10-20",1817300,{"date":1522,"open":471,"high":1160,"low":471,"close":1523,"change":118,"percent_change":880,"volume":1524,"transactions":9,"vwap":1523},"2014-10-17",45.5,2668100,{"date":1526,"open":1140,"high":1499,"low":471,"close":1140,"change":1178,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1140},"2014-10-16",-0.55,2096400,{"date":1530,"open":1499,"high":1153,"low":1523,"close":1523,"change":1072,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1523},"2014-10-15",-1.09,892500,{"date":1534,"open":1153,"high":1160,"low":1499,"close":1499,"change":1072,"percent_change":68,"volume":1535,"transactions":9,"vwap":1499},"2014-10-14",1445800,{"date":1537,"open":1159,"high":1159,"low":1366,"close":1153,"change":1082,"percent_change":1513,"volume":1538,"transactions":9,"vwap":1153},"2014-10-13",2076200,{"date":1540,"open":582,"high":1486,"low":1160,"close":1149,"change":1178,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1149},"2014-10-10",-0.53,1561300,{"date":1544,"open":684,"high":1177,"low":582,"close":1159,"change":401,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1159},"2014-10-09",1.6,4156300,{"date":1548,"open":1499,"high":1486,"low":1499,"close":1160,"change":1178,"percent_change":1541,"volume":1549,"transactions":9,"vwap":1160},"2014-10-08",2008300,{"date":1551,"open":1159,"high":1159,"low":1523,"close":582,"change":1072,"percent_change":1161,"volume":1552,"transactions":9,"vwap":582},"2014-10-07",1737700,{"date":1554,"open":1159,"high":1486,"low":582,"close":1159,"change":19,"percent_change":19,"volume":1555,"transactions":9,"vwap":1159},"2014-10-06",1184700,{"date":1557,"open":1486,"high":684,"low":582,"close":1159,"change":118,"percent_change":1491,"volume":1558,"transactions":9,"vwap":1159},"2014-10-03",2023500,{"date":1560,"open":582,"high":1149,"low":1153,"close":1149,"change":118,"percent_change":1491,"volume":1561,"transactions":9,"vwap":1149},"2014-10-02",1799000,{"date":1563,"open":1159,"high":684,"low":582,"close":582,"change":19,"percent_change":19,"volume":1564,"transactions":9,"vwap":582},"2014-10-01",1057300,{"date":1566,"open":1149,"high":1486,"low":582,"close":582,"change":1178,"percent_change":1541,"volume":1567,"transactions":9,"vwap":582},"2014-09-30",1003500,{"date":1569,"open":582,"high":684,"low":582,"close":1149,"change":19,"percent_change":19,"volume":1570,"transactions":9,"vwap":1149},"2014-09-29",1719500,{"date":1572,"open":1171,"high":1171,"low":1149,"close":1149,"change":1101,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1149},"2014-09-26",-2.07,822600,{"date":1576,"open":1149,"high":1177,"low":582,"close":1171,"change":41,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1171},"2014-09-25",2.12,1823300,{"date":1580,"open":1171,"high":1171,"low":1160,"close":1149,"change":1202,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1149},"2014-09-24",-3.08,2090700,{"date":1584,"open":1201,"high":1201,"low":1171,"close":1457,"change":988,"percent_change":258,"volume":1585,"transactions":9,"vwap":1457},"2014-09-23",7231100,{"date":1587,"open":1146,"high":1486,"low":471,"close":1159,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1159},"2014-09-22",2.5,5.56,2472300,{"date":1592,"open":1160,"high":1160,"low":471,"close":471,"change":1119,"percent_change":1593,"volume":1594,"transactions":9,"vwap":471},"2014-09-19",-2.7,1983700,{"date":1596,"open":471,"high":1153,"low":1597,"close":1366,"change":988,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1366},"2014-09-18",44.75,2.78,2015600,{"date":1601,"open":1597,"high":1523,"low":1141,"close":471,"change":19,"percent_change":19,"volume":1602,"transactions":9,"vwap":471},"2014-09-17",1733200,{"date":1604,"open":1523,"high":1523,"low":471,"close":471,"change":19,"percent_change":19,"volume":1605,"transactions":9,"vwap":471},"2014-09-16",1643300,{"date":1607,"open":582,"high":582,"low":471,"close":471,"change":1072,"percent_change":1023,"volume":1608,"transactions":9,"vwap":471},"2014-09-15",3264800,{"date":1610,"open":1140,"high":1146,"low":471,"close":1523,"change":118,"percent_change":880,"volume":1611,"transactions":9,"vwap":1523},"2014-09-12",2549700,{"date":1613,"open":1523,"high":1523,"low":471,"close":1140,"change":1178,"percent_change":1527,"volume":1614,"transactions":9,"vwap":1140},"2014-09-11",3860900,{"date":1616,"open":1366,"high":1153,"low":1140,"close":1523,"change":1202,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1523},"2014-09-10",-3.19,1771700,{"date":1620,"open":1153,"high":1159,"low":1146,"close":582,"change":41,"percent_change":1621,"volume":1622,"transactions":9,"vwap":582},"2014-09-09",2.17,7493800,{"date":1624,"open":1146,"high":1153,"low":1523,"close":1499,"change":118,"percent_change":880,"volume":1625,"transactions":9,"vwap":1499},"2014-09-08",2550600,{"date":1627,"open":1523,"high":1499,"low":471,"close":1146,"change":19,"percent_change":19,"volume":1628,"transactions":9,"vwap":1146},"2014-09-05",2249700,{"date":1630,"open":1523,"high":1146,"low":1140,"close":1146,"change":1063,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1146},"2014-09-04",1.1,3325600,{"date":1634,"open":1523,"high":1523,"low":1130,"close":1140,"change":1178,"percent_change":1527,"volume":1635,"transactions":9,"vwap":1140},"2014-09-03",4390800,{"date":1637,"open":1146,"high":1366,"low":1140,"close":1523,"change":1154,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1523},"2014-09-02",-4.21,4686700,{"date":1641,"open":582,"high":1159,"low":1160,"close":1159,"change":118,"percent_change":1491,"volume":1642,"transactions":9,"vwap":1159},"2014-08-29",1729700,{"date":1644,"open":582,"high":1159,"low":582,"close":1149,"change":118,"percent_change":1491,"volume":1645,"transactions":9,"vwap":1149},"2014-08-28",1208100,{"date":1647,"open":684,"high":1171,"low":582,"close":582,"change":1082,"percent_change":1648,"volume":1649,"transactions":9,"vwap":582},"2014-08-27",-1.57,1642200,{"date":1651,"open":582,"high":1171,"low":1160,"close":1486,"change":988,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1486},"2014-08-26",2.69,2642800,{"date":1655,"open":1499,"high":1149,"low":1146,"close":1153,"change":1063,"percent_change":311,"volume":1656,"transactions":9,"vwap":1153},"2014-08-25",2355400,{"date":1658,"open":1499,"high":1366,"low":1523,"close":1499,"change":1178,"percent_change":627,"volume":1659,"transactions":9,"vwap":1499},"2014-08-22",1626700,{"date":1661,"open":1146,"high":1366,"low":1523,"close":1366,"change":19,"percent_change":19,"volume":1662,"transactions":9,"vwap":1366},"2014-08-21",1194000,{"date":1664,"open":1153,"high":1153,"low":1523,"close":1366,"change":1178,"percent_change":627,"volume":1665,"transactions":9,"vwap":1366},"2014-08-20",1601500,{"date":1667,"open":1153,"high":1160,"low":1499,"close":1153,"change":1082,"percent_change":1513,"volume":1668,"transactions":9,"vwap":1153},"2014-08-19",1748300,{"date":1670,"open":1486,"high":1486,"low":582,"close":1149,"change":1178,"percent_change":1541,"volume":1671,"transactions":9,"vwap":1149},"2014-08-18",2132300,{"date":1673,"open":582,"high":1159,"low":1160,"close":1159,"change":401,"percent_change":1545,"volume":1674,"transactions":9,"vwap":1159},"2014-08-15",1133200,{"date":1676,"open":1149,"high":1159,"low":1499,"close":1160,"change":1072,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1160},"2014-08-14",-1.06,3759600,{"date":1680,"open":1153,"high":1149,"low":1153,"close":1149,"change":1232,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1149},"2014-08-13",3.85,3750400,{"date":1684,"open":1523,"high":1523,"low":1523,"close":1523,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1523},"2014-08-12",{"date":1686,"open":1523,"high":1523,"low":1523,"close":1523,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1523},"2014-08-11",{"date":1688,"open":471,"high":1499,"low":471,"close":1523,"change":1063,"percent_change":886,"volume":1689,"transactions":9,"vwap":1523},"2014-08-08",2915800,{"date":1691,"open":1146,"high":1499,"low":1141,"close":471,"change":1101,"percent_change":1692,"volume":1693,"transactions":9,"vwap":471},"2014-08-07",-2.17,5197700,{"date":1695,"open":1486,"high":1486,"low":1499,"close":1499,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1499},"2014-08-06",-1.75,-3.66,3278600,{"date":1700,"open":1171,"high":1171,"low":1486,"close":1486,"change":1082,"percent_change":1165,"volume":1701,"transactions":9,"vwap":1486},"2014-08-05",2881600,{"date":1703,"open":1177,"high":1169,"low":684,"close":1177,"change":19,"percent_change":19,"volume":1704,"transactions":9,"vwap":1177},"2014-08-04",3475300,{"date":1706,"open":1176,"high":1170,"low":1177,"close":1177,"change":1202,"percent_change":1371,"volume":1707,"transactions":9,"vwap":1177},"2014-08-01",1392700,{"date":1709,"open":684,"high":1201,"low":684,"close":1201,"change":1092,"percent_change":77,"volume":1710,"transactions":9,"vwap":1201},"2014-07-31",2366500,{"date":1712,"open":1177,"high":1176,"low":1486,"close":1177,"change":1072,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1177},"2014-07-30",-1.02,1881100,{"date":1716,"open":1169,"high":1183,"low":1177,"close":1176,"change":1072,"percent_change":1185,"volume":1717,"transactions":9,"vwap":1176},"2014-07-29",1742500,{"date":1719,"open":1189,"high":1218,"low":1170,"close":1170,"change":1082,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1170},"2014-07-28",-1.49,834400,{"date":1723,"open":1193,"high":1218,"low":1183,"close":1189,"change":1072,"percent_change":1311,"volume":1724,"transactions":9,"vwap":1189},"2014-07-25",685300,{"date":1726,"open":1218,"high":1254,"low":1193,"close":1218,"change":1072,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1218},"2014-07-24",-0.98,1411600,{"date":1730,"open":1201,"high":1254,"low":1183,"close":1207,"change":41,"percent_change":507,"volume":1731,"transactions":9,"vwap":1207},"2014-07-23",886600,{"date":1733,"open":1193,"high":1184,"low":1189,"close":1189,"change":19,"percent_change":19,"volume":1734,"transactions":9,"vwap":1189},"2014-07-22",801800,{"date":1736,"open":1211,"high":1216,"low":1189,"close":1189,"change":1202,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1189},"2014-07-21",-2.9,1780400,{"date":1740,"open":1237,"high":1237,"low":1254,"close":1211,"change":1082,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1211},"2014-07-18",-1.43,991600,{"date":1744,"open":1254,"high":1217,"low":1254,"close":1217,"change":401,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1217},"2014-07-17",1.45,1374100,{"date":1748,"open":1207,"high":1333,"low":1207,"close":1211,"change":118,"percent_change":48,"volume":1749,"transactions":9,"vwap":1211},"2014-07-16",2480300,{"date":1751,"open":1217,"high":1217,"low":1254,"close":1254,"change":1101,"percent_change":195,"volume":1752,"transactions":9,"vwap":1254},"2014-07-15",986000,{"date":1754,"open":1216,"high":1217,"low":1254,"close":1217,"change":401,"percent_change":1745,"volume":1755,"transactions":9,"vwap":1217},"2014-07-14",1803800,{"date":1757,"open":1211,"high":1211,"low":1211,"close":1211,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1211},"2014-07-11",{"date":1759,"open":1216,"high":1216,"low":1254,"close":1211,"change":118,"percent_change":48,"volume":1760,"transactions":9,"vwap":1211},"2014-07-10",1571700,{"date":1762,"open":1211,"high":1216,"low":1254,"close":1254,"change":19,"percent_change":19,"volume":1763,"transactions":9,"vwap":1254},"2014-07-09",1820000,{"date":1765,"open":1218,"high":1211,"low":1193,"close":1254,"change":41,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1254},"2014-07-08",1.98,1934900,{"date":1769,"open":1193,"high":1218,"low":1189,"close":1193,"change":118,"percent_change":1063,"volume":1770,"transactions":9,"vwap":1193},"2014-07-07",1579700,{"date":1772,"open":1169,"high":1218,"low":1176,"close":1189,"change":988,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1189},"2014-07-03",2.55,2952600,{"date":1776,"open":1177,"high":1176,"low":1171,"close":1176,"change":118,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1176},"2014-07-02",0.51,1482400,{"date":1780,"open":1457,"high":1457,"low":1457,"close":1457,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1457},"2014-07-01",{"date":1782,"open":1457,"high":1457,"low":684,"close":1457,"change":19,"percent_change":19,"volume":1783,"transactions":9,"vwap":1457},"2014-06-30",1716100,{"date":1785,"open":684,"high":1176,"low":1486,"close":1457,"change":1063,"percent_change":1476,"volume":1786,"transactions":9,"vwap":1457},"2014-06-27",1501300,{"date":1788,"open":1457,"high":1457,"low":1159,"close":1171,"change":19,"percent_change":19,"volume":1789,"transactions":9,"vwap":1171},"2014-06-26",845800,{"date":1791,"open":684,"high":1171,"low":1159,"close":1171,"change":401,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1171},"2014-06-25",1.58,2470700,{"date":1795,"open":1171,"high":1171,"low":1149,"close":1159,"change":1178,"percent_change":958,"volume":1796,"transactions":9,"vwap":1159},"2014-06-24",984000,{"date":1798,"open":684,"high":1177,"low":1486,"close":1486,"change":118,"percent_change":1491,"volume":1799,"transactions":9,"vwap":1486},"2014-06-23",984900,{"date":1801,"open":684,"high":1177,"low":1159,"close":1159,"change":1101,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1159},"2014-06-20",-2.06,1568400,{"date":1805,"open":684,"high":1177,"low":1486,"close":1177,"change":1063,"percent_change":1476,"volume":1806,"transactions":9,"vwap":1177},"2014-06-19",241800,{"date":1808,"open":1457,"high":1457,"low":1486,"close":684,"change":1072,"percent_change":1472,"volume":1809,"transactions":9,"vwap":684},"2014-06-18",1075700,{"date":1811,"open":1457,"high":1457,"low":684,"close":1177,"change":1072,"percent_change":1713,"volume":1812,"transactions":9,"vwap":1177},"2014-06-17",2268000,{"date":1814,"open":1171,"high":1176,"low":684,"close":1176,"change":1063,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1176},"2014-06-16",1.03,1009900,{"date":1818,"open":1171,"high":1177,"low":684,"close":1177,"change":118,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1177},"2014-06-13",0.52,871300,{"date":1822,"open":684,"high":1176,"low":684,"close":1171,"change":118,"percent_change":1819,"volume":1823,"transactions":9,"vwap":1171},"2014-06-12",2626900,{"date":1825,"open":1201,"high":1201,"low":1486,"close":684,"change":1398,"percent_change":1826,"volume":1827,"transactions":9,"vwap":684},"2014-06-11",-4.95,5219100,{"date":1829,"open":1193,"high":1193,"low":1183,"close":1193,"change":118,"percent_change":1063,"volume":1830,"transactions":9,"vwap":1193},"2014-06-10",1987600,{"date":1832,"open":1254,"high":1254,"low":1183,"close":1189,"change":1082,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1189},"2014-06-09",-1.47,852000,{"date":1836,"open":1254,"high":1254,"low":1193,"close":1184,"change":1072,"percent_change":349,"volume":1837,"transactions":9,"vwap":1184},"2014-06-06",1448600,{"date":1839,"open":1201,"high":1254,"low":1183,"close":1254,"change":1232,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1254},"2014-06-05",3.52,2598400,{"date":1843,"open":1183,"high":1201,"low":1170,"close":1183,"change":1178,"percent_change":1072,"volume":1844,"transactions":9,"vwap":1183},"2014-06-04",1810400,{"date":1846,"open":1201,"high":1189,"low":1170,"close":1201,"change":1178,"percent_change":1072,"volume":1847,"transactions":9,"vwap":1201},"2014-06-03",3149100,{"date":1849,"open":1176,"high":1189,"low":1176,"close":1189,"change":988,"percent_change":1773,"volume":1850,"transactions":9,"vwap":1189},"2014-06-02",1771000,{"date":1852,"open":1170,"high":1189,"low":1176,"close":1176,"change":1072,"percent_change":1185,"volume":1853,"transactions":9,"vwap":1176},"2014-05-30",3198900,{"date":1855,"open":1183,"high":1201,"low":1170,"close":1170,"change":1072,"percent_change":1101,"volume":1856,"transactions":9,"vwap":1170},"2014-05-29",1666500,{"date":1858,"open":1189,"high":1193,"low":1183,"close":1201,"change":19,"percent_change":19,"volume":1859,"transactions":9,"vwap":1201},"2014-05-28",3114200,{"date":1861,"open":1218,"high":1207,"low":1170,"close":1201,"change":1202,"percent_change":1255,"volume":1862,"transactions":9,"vwap":1201},"2014-05-27",2578000,{"date":1864,"open":1201,"high":1254,"low":1169,"close":1254,"change":1063,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1254},"2014-05-23",0.98,3170800,{"date":1868,"open":1207,"high":1211,"low":1218,"close":1184,"change":1178,"percent_change":1262,"volume":1869,"transactions":9,"vwap":1184},"2014-05-22",1549800,{"date":1871,"open":1216,"high":1237,"low":1207,"close":1207,"change":1072,"percent_change":349,"volume":1872,"transactions":9,"vwap":1207},"2014-05-21",996500,{"date":1874,"open":1184,"high":1216,"low":1218,"close":1211,"change":1178,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1211},"2014-05-20",-0.48,1358300,{"date":1878,"open":1254,"high":1237,"low":1254,"close":1216,"change":1063,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1216},"2014-05-19",0.97,1248100,{"date":1882,"open":1254,"high":1211,"low":1184,"close":1254,"change":1072,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1254},"2014-05-16",-0.96,2023900,{"date":1886,"open":1254,"high":1217,"low":1254,"close":1216,"change":118,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1216},"2014-05-15",0.48,497800,{"date":1890,"open":1216,"high":1237,"low":1207,"close":1211,"change":988,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1211},"2014-05-14",2.48,1212900,{"date":1894,"open":1193,"high":1193,"low":1193,"close":1193,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1193},"2014-05-13",{"date":1896,"open":1170,"high":1254,"low":1170,"close":1193,"change":401,"percent_change":1301,"volume":1897,"transactions":9,"vwap":1193},"2014-05-12",1263900,{"date":1899,"open":1207,"high":1216,"low":1183,"close":1183,"change":1696,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1183},"2014-05-09",-3.4,2342400,{"date":1903,"open":1217,"high":1333,"low":1254,"close":1254,"change":1119,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1254},"2014-05-08",-2.37,1756300,{"date":1907,"open":1237,"high":1342,"low":1254,"close":1243,"change":1072,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1243},"2014-05-07",-0.94,1677200,{"date":1911,"open":1333,"high":1375,"low":1243,"close":1342,"change":1101,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1342},"2014-05-06",-1.84,1430800,{"date":1915,"open":1238,"high":1238,"low":1238,"close":1238,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1238},"2014-05-05",{"date":1917,"open":1224,"high":1224,"low":1375,"close":1238,"change":1072,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1238},"2014-05-02",-0.91,1858100,{"date":1921,"open":1383,"high":1383,"low":1383,"close":1383,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1383},"2014-05-01",{"date":1923,"open":1396,"high":1396,"low":1223,"close":1383,"change":1082,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1383},"2014-04-30",-1.35,2549600,{"date":1927,"open":1224,"high":1928,"low":1383,"close":1928,"change":1063,"percent_change":854,"volume":1929,"transactions":9,"vwap":1928},"2014-04-29",55.5,1216300,{"date":1931,"open":1224,"high":1224,"low":1224,"close":1224,"change":1063,"percent_change":1386,"volume":1932,"transactions":9,"vwap":1224},"2014-04-28",130500,{"date":1934,"open":1238,"high":1224,"low":1238,"close":1223,"change":1063,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1223},"2014-04-25",0.93,1184900,{"date":1938,"open":1238,"high":1223,"low":1230,"close":1230,"change":118,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1230},"2014-04-24",0.47,3309700,{"date":1942,"open":1238,"high":1238,"low":1350,"close":1375,"change":1178,"percent_change":943,"volume":1943,"transactions":9,"vwap":1375},"2014-04-23",618300,{"date":1945,"open":1238,"high":1238,"low":1342,"close":1230,"change":118,"percent_change":1939,"volume":1946,"transactions":9,"vwap":1230},"2014-04-22",1221500,{"date":1948,"open":1350,"high":1223,"low":1350,"close":1375,"change":19,"percent_change":19,"volume":1949,"transactions":9,"vwap":1375},"2014-04-21",744900,{"date":1951,"open":1238,"high":1383,"low":1375,"close":1375,"change":1119,"percent_change":1131,"volume":1952,"transactions":9,"vwap":1375},"2014-04-17",1308600,{"date":1954,"open":1350,"high":1224,"low":1342,"close":1224,"change":1232,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1224},"2014-04-16",3.29,2425700,{"date":1958,"open":1342,"high":1342,"low":1342,"close":1342,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1342},"2014-04-15",{"date":1960,"open":1342,"high":1342,"low":1342,"close":1342,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1342},"2014-04-14",{"date":1962,"open":1333,"high":1350,"low":1217,"close":1342,"change":1072,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1342},"2014-04-11",-0.93,2036300,{"date":1966,"open":1238,"high":1238,"low":1243,"close":1375,"change":19,"percent_change":19,"volume":1967,"transactions":9,"vwap":1375},"2014-04-10",1837300,{"date":1969,"open":1375,"high":1238,"low":1333,"close":1375,"change":401,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1375},"2014-04-09",1.42,2560100,{"date":1973,"open":1217,"high":1350,"low":1184,"close":1333,"change":1063,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1333},"2014-04-08",0.95,4733800,{"date":1977,"open":1217,"high":1217,"low":1217,"close":1217,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1217},"2014-04-07",{"date":1979,"open":1217,"high":1333,"low":1237,"close":1217,"change":19,"percent_change":19,"volume":1980,"transactions":9,"vwap":1217},"2014-04-04",1853800,{"date":1982,"open":1238,"high":1223,"low":1237,"close":1217,"change":1696,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1217},"2014-04-03",-3.23,3705500,{"date":1986,"open":1238,"high":1223,"low":1375,"close":1238,"change":19,"percent_change":19,"volume":1987,"transactions":9,"vwap":1238},"2014-04-02",2257000,{"date":1989,"open":1223,"high":1383,"low":1350,"close":1238,"change":1178,"percent_change":943,"volume":1990,"transactions":9,"vwap":1238},"2014-04-01",2022500,{"date":1992,"open":1230,"high":1223,"low":1375,"close":1223,"change":41,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1223},"2014-03-31",1.87,2333800,{"date":176,"open":1243,"high":1375,"low":1217,"close":1350,"change":401,"percent_change":1970,"volume":1996,"transactions":9,"vwap":1350},3047700]