[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BREM":3,"homepage-market-summary":26,"stock-historical-BREM":167},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BREM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Emerging Markets Bond Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.935,2.867796,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":18,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},48.32,48.2,0.12,0.25,119.020725,52.15,1301.7250809008265,3,972,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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",[95,100,105,110,115,119,124,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":20,"price":118,"is_up":11},"Consumer Staples","XLP",80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":22,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":17,"start_date":175,"end_date":5},19.57,1001,365394.469578,146.91,"2014-04-16",[177,180,186,194,202,211,220,227,237,245,252,259,265,274,282,288,296,303,312,319,325,332,338,344,350,356,361,368,374,380,386,393,402,410,417,423,430,437,443,451,458,467,474,480,489,495,500,509,517,522,529,534,539,547,554,559,564,569,574,580,587,592,596,603,607,613,620,627,634,640,644,648,653,659,666,670,674,678,683,688,694,699,703,707,710,714,718,723,729,732,737,744,747,751,756,760,763,768,771,776,778,782,787,789,792,796,802,806,810,813,817,819,822,826,831,833,838,846,850,853,859,863,867,873,880,885,889,893,900,907,912,920,925,931,938,946,952,959,964,967,971,977,981,983,991,995,1001,1006,1011,1018,1023,1027,1034,1039,1045,1052,1058,1061,1065,1069,1073,1078,1083,1087,1093,1098,1102,1106,1109,1113,1118,1123,1127,1129,1133,1136,1140,1145,1150,1153,1156,1159,1161,1165,1169,1173,1175,1180,1186,1189,1193,1195,1200,1204,1206,1208,1211,1216,1221,1223,1225,1230,1235,1238,1241,1245,1250,1254,1257,1260,1263,1267,1270,1274,1276,1280,1284,1290,1292,1294,1298,1302,1305,1307,1310,1314,1317,1319,1321,1323,1325,1327,1332,1334,1336,1340,1344,1348,1351,1354,1358,1361,1367,1376,1379,1381,1383,1385,1387,1389,1391,1393,1395,1397,1399,1401,1403,1405,1407,1409,1411,1413,1415,1417,1419,1421,1423,1425,1427,1429,1431,1433,1435,1437,1439,1441,1443,1445,1447,1449,1451,1453,1455,1457,1459,1461,1463,1465,1467,1469,1471,1473,1475,1477,1479,1481,1483,1485,1487,1489,1491,1493,1495,1497,1499,1501,1503,1505,1507,1509,1511,1513,1515,1517,1519,1521,1523,1525,1527,1529,1531,1533,1535,1537,1539,1541,1543,1545,1547,1549,1551,1553,1555,1557,1559,1561,1563,1565,1567,1569,1571,1573,1575,1577,1579,1581,1583,1585,1587,1589,1591,1593,1595,1597,1599,1601,1603,1605,1607,1609,1611,1613,1615,1617,1619],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":178,"vwap":179},17,48.3125,{"date":181,"open":18,"high":18,"low":18,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":178,"vwap":185},"2026-10-01",-0.543,-1.11,106.5959,48.2556,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",48.743,-0.187,-0.38,11.5996,12,48.8764,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",48.93,0.007,0.01,11.7703,13,48.8901,{"date":203,"open":196,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",49,48.923,-0.462,-0.94,546.6636,19,48.9526,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",49.59,49.385,-0.2189,-0.44,1311.5766,21,49.5816,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":200,"vwap":226},"2026-09-24",49.6039,-0.2761,-0.55,12.5966,49.6614,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":218,"vwap":236},"2026-09-23",49.875,49.885,49.83,49.88,-0.39,-0.78,914.6786,49.8726,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",50.27,0.0495,0.1,115.8076,14,50.3711,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":200,"vwap":251},"2026-09-21",50.2205,0.1358,0.27,32.5766,50.1442,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":243,"vwap":258},"2026-09-18",50.0847,-0.0653,-0.13,53.5766,50.0873,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":122,"volume":263,"transactions":192,"vwap":264},"2026-09-17",50.15,0.2,12.5956,50.0574,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-16",49.96,49.95,0.04,0.08,169.5766,20,49.9614,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-15",49.91,-0.12,-0.24,10.5766,10,49.8969,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":215,"percent_change":216,"volume":285,"transactions":286,"vwap":287},"2026-09-14",50.03,11.5766,11,50.0353,{"date":289,"open":290,"high":290,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":286,"vwap":295},"2026-09-11",50.35,50.2489,-0.0091,-0.02,145.5766,50.3394,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":192,"vwap":302},"2026-09-10",50.258,-0.272,-0.54,11.5956,50.3251,{"date":304,"open":305,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-09",50.7,50.53,-0.115,-0.23,323.6746,18,50.6873,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":315,"percent_change":256,"volume":316,"transactions":317,"vwap":318},"2026-09-08",50.645,-0.0659,16.5766,15,50.6187,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":249,"volume":323,"transactions":317,"vwap":324},"2026-09-04",50.7109,0.1368,17.5766,50.7028,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":192,"vwap":331},"2026-09-03",50.5741,0.1473,0.29,20.5956,50.4959,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":198,"volume":336,"transactions":243,"vwap":337},"2026-09-02",50.4268,0.0068,13.556753,50.4008,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":342,"volume":285,"transactions":280,"vwap":343},"2026-09-01",50.42,-0.42,-0.83,50.4813,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":256,"volume":348,"transactions":317,"vwap":349},"2026-08-31",50.84,-0.0682,146.5766,50.9234,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":279,"transactions":280,"vwap":355},"2026-08-28",50.9082,-0.0518,-0.1,50.94,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":108,"percent_change":293,"volume":359,"transactions":286,"vwap":360},"2026-08-27",50.96,10.5956,50.9339,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":200,"vwap":367},"2026-08-26",50.97,-0.055,-0.11,12.6746,50.9839,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":147,"volume":372,"transactions":200,"vwap":373},"2026-08-25",51.025,0.18,23.5766,50.9576,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":285,"transactions":286,"vwap":379},"2026-08-24",50.845,0.035,0.07,50.7662,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":323,"transactions":192,"vwap":385},"2026-08-21",50.81,0.0149,0.03,50.7766,{"date":387,"open":346,"high":346,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":200,"vwap":392},"2026-08-20",50.7951,-0.1899,-0.37,152.5956,50.844,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":132,"volume":399,"transactions":400,"vwap":401},"2026-08-19",50.98,50.985,50.89,0.335,10112.5766,33,50.9039,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":243,"vwap":409},"2026-08-18",50.73,50.65,-0.0903,-0.18,239.5766,50.7234,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":317,"vwap":416},"2026-08-17",50.7403,-0.1523,-0.3,122.5766,50.7996,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":365,"volume":421,"transactions":192,"vwap":422},"2026-08-14",50.8926,-0.0574,10.7236,50.9232,{"date":424,"open":358,"high":358,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":317,"vwap":429},"2026-08-13",50.95,0.185,0.36,810.5956,50.9591,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":200,"vwap":436},"2026-08-12",50.765,0.0245,0.05,13.6746,50.8048,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":285,"transactions":286,"vwap":442},"2026-08-11",50.7405,-0.0295,-0.06,50.6984,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":192,"vwap":450},"2026-08-10",50.85,50.77,-0.0951,-0.19,117.5766,50.8445,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":243,"vwap":457},"2026-08-07",50.8651,0.1151,0.23,15.5766,50.863,{"date":459,"open":460,"high":397,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-06",50.86,50.75,-0.075,-0.15,1986.5766,31,50.8725,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":192,"vwap":473},"2026-08-05",50.825,-0.025,-0.05,21.5766,50.8205,{"date":475,"open":405,"high":445,"low":405,"close":445,"change":476,"percent_change":477,"volume":478,"transactions":209,"vwap":479},"2026-08-04",0.2223,0.44,3630.7766,50.6711,{"date":481,"open":482,"high":405,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-03",50.18,50.6277,0.0819,0.16,19111.5766,50,50.1836,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":407,"volume":493,"transactions":192,"vwap":494},"2026-07-31",50.5458,-0.0892,95.5766,50.6186,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":441,"volume":285,"transactions":286,"vwap":499},"2026-07-30",50.635,-0.0328,50.608,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":224,"volume":506,"transactions":507,"vwap":508},"2026-07-29",50.8,50.64,50.6678,-0.2822,2231.6746,26,50.7289,{"date":510,"open":511,"high":512,"low":513,"close":425,"change":19,"percent_change":514,"volume":515,"transactions":61,"vwap":516},"2026-07-28",50.83,51.02,50.82,0.24,1039.7246,50.8779,{"date":518,"open":502,"high":511,"low":446,"close":511,"change":519,"percent_change":142,"volume":520,"transactions":218,"vwap":521},"2026-07-27",0.1949,1545.5766,50.7851,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":293,"volume":526,"transactions":527,"vwap":528},"2026-07-24",50.6351,-0.0099,93.659,16,50.6481,{"date":530,"open":314,"high":314,"low":314,"close":314,"change":531,"percent_change":224,"volume":532,"transactions":192,"vwap":533},"2026-07-23",-0.28,12.632,50.7327,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":462,"percent_change":463,"volume":537,"transactions":192,"vwap":538},"2026-07-22",50.925,11.73,50.933,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":310,"vwap":546},"2026-07-21",51.03,51,-0.045,-0.09,1212.651,51.0253,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":527,"vwap":553},"2026-07-20",51.045,-0.035,-0.07,130.2449,51.0128,{"date":555,"open":542,"high":556,"low":542,"close":556,"change":364,"percent_change":365,"volume":557,"transactions":317,"vwap":558},"2026-07-17",51.08,231.651,51.0134,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":462,"percent_change":463,"volume":562,"transactions":192,"vwap":563},"2026-07-16",51.135,12.651,51.1698,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":103,"percent_change":19,"volume":567,"transactions":243,"vwap":568},"2026-07-15",51.21,100.632,51.1276,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":434,"percent_change":241,"volume":572,"transactions":243,"vwap":573},"2026-07-14",51.15,26.632,51.0906,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":190,"volume":578,"transactions":317,"vwap":579},"2026-07-13",51.1,-0.195,728.632,51.1123,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-10",51.39,51.295,0.065,0.13,100,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":586,"transactions":9,"vwap":589},"2026-07-09",51.23,0.075,0.15,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":307,"percent_change":595,"volume":586,"transactions":9,"vwap":594},"2026-07-08",51.155,-0.22,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":365,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-07",51.32,51.25,51.27,-0.21,7000,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":378,"percent_change":606,"volume":586,"transactions":9,"vwap":605},"2026-07-06",51.38,0.14,{"date":608,"open":599,"high":609,"low":599,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-02",51.31,0.045,0.09,200,{"date":614,"open":615,"high":616,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-01",51.17,51.265,-0.317,-0.61,500,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":108,"volume":626,"transactions":9,"vwap":623},"2026-06-30",51.57,51.582,51.5,-0.003,3400,{"date":628,"open":629,"high":630,"low":631,"close":630,"change":632,"percent_change":384,"volume":633,"transactions":9,"vwap":630},"2026-06-29",51.58,51.585,51.535,0.015,400,{"date":635,"open":636,"high":636,"low":637,"close":622,"change":638,"percent_change":256,"volume":639,"transactions":9,"vwap":622},"2026-06-26",51.655,51.48,-0.065,2100,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":108,"volume":586,"transactions":9,"vwap":642},"2026-06-25",51.635,-0.004,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":371,"volume":612,"transactions":9,"vwap":646},"2026-06-24",51.639,0.094,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":586,"transactions":9,"vwap":650},"2026-06-23",51.545,-0.105,-0.2,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":577,"percent_change":190,"volume":658,"transactions":9,"vwap":657},"2026-06-22",51.69,51.74,51.65,300,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":241,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-06-18",51.89,51.9,51.845,0.19,2300,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":544,"percent_change":669,"volume":586,"transactions":9,"vwap":668},"2026-06-17",51.745,-0.17,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":270,"volume":612,"transactions":9,"vwap":672},"2026-06-16",51.835,0.041,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":48,"volume":586,"transactions":9,"vwap":676},"2026-06-15",51.794,0.254,{"date":679,"open":624,"high":650,"low":624,"close":680,"change":262,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-06-12",51.54,0.39,2200,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":586,"transactions":9,"vwap":685},"2026-06-11",51.34,0.213,0.42,{"date":689,"open":690,"high":690,"low":512,"close":691,"change":692,"percent_change":652,"volume":693,"transactions":9,"vwap":691},"2026-06-10",51.59,51.127,-0.103,1600,{"date":695,"open":696,"high":589,"low":696,"close":589,"change":697,"percent_change":698,"volume":586,"transactions":9,"vwap":589},"2026-06-09",51.16,0.154,0.3,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":308,"volume":586,"transactions":9,"vwap":701},"2026-06-08",51.076,-0.119,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":531,"volume":586,"transactions":9,"vwap":705},"2026-06-05",51.195,-0.145,{"date":708,"open":709,"high":685,"low":709,"close":685,"change":434,"percent_change":241,"volume":586,"transactions":9,"vwap":685},"2026-06-04",51.335,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":713,"percent_change":601,"volume":586,"transactions":9,"vwap":712},"2026-06-03",51.29,-0.108,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":371,"volume":586,"transactions":9,"vwap":716},"2026-06-02",51.398,0.093,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":586,"transactions":9,"vwap":720},"2026-06-01",51.305,-0.311,-0.6,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":612,"transactions":9,"vwap":726},"2026-05-29",51.63,51.616,0.136,0.26,{"date":730,"open":599,"high":637,"low":599,"close":637,"change":241,"percent_change":664,"volume":731,"transactions":9,"vwap":637},"2026-05-28",700,{"date":733,"open":734,"high":605,"low":734,"close":605,"change":735,"percent_change":736,"volume":619,"transactions":9,"vwap":605},"2026-05-27",51.37,0.208,0.41,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":731,"transactions":9,"vwap":740},"2026-05-26",51.154,51.172,51.142,0.112,0.22,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":591,"percent_change":329,"volume":586,"transactions":9,"vwap":746},"2026-05-22",51.060001,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":198,"percent_change":750,"volume":586,"transactions":9,"vwap":749},"2026-05-21",50.91,0.02,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":127,"volume":731,"transactions":9,"vwap":754},"2026-05-20",50.72,50.9,0.392,{"date":757,"open":461,"high":461,"low":758,"close":758,"change":617,"percent_change":759,"volume":665,"transactions":9,"vwap":758},"2026-05-19",50.508,-0.62,{"date":761,"open":469,"high":469,"low":469,"close":469,"change":762,"percent_change":414,"volume":586,"transactions":9,"vwap":469},"2026-05-18",-0.152,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":586,"transactions":9,"vwap":765},"2026-05-15",50.977,-0.328,-0.64,{"date":769,"open":720,"high":720,"low":720,"close":720,"change":770,"percent_change":269,"volume":586,"transactions":9,"vwap":720},"2026-05-14",0.018,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":586,"transactions":9,"vwap":773},"2026-05-13",51.287,-0.018,-0.04,{"date":777,"open":720,"high":720,"low":720,"close":720,"change":277,"percent_change":308,"volume":586,"transactions":9,"vwap":720},"2026-05-12",{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":293,"volume":586,"transactions":9,"vwap":780},"2026-05-11",51.425,-0.009,{"date":783,"open":624,"high":624,"low":784,"close":784,"change":785,"percent_change":786,"volume":586,"transactions":9,"vwap":784},"2026-05-08",51.434,0.054,0.11,{"date":788,"open":605,"high":605,"low":605,"close":605,"change":277,"percent_change":308,"volume":586,"transactions":9,"vwap":605},"2026-05-07",{"date":790,"open":624,"high":624,"low":624,"close":624,"change":791,"percent_change":34,"volume":586,"transactions":9,"vwap":624},"2026-05-06",0.375,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":728,"volume":586,"transactions":9,"vwap":794},"2026-05-05",51.125,0.135,{"date":797,"open":798,"high":798,"low":395,"close":799,"change":800,"percent_change":801,"volume":731,"transactions":9,"vwap":799},"2026-05-04",51.049999,50.99,-0.165,-0.32,{"date":803,"open":594,"high":594,"low":594,"close":594,"change":804,"percent_change":805,"volume":586,"transactions":9,"vwap":594},"2026-05-01",-0.081,-0.16,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":147,"volume":586,"transactions":9,"vwap":808},"2026-04-30",51.236,0.181,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":471,"percent_change":354,"volume":586,"transactions":9,"vwap":812},"2026-04-29",51.055,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":706,"percent_change":531,"volume":612,"transactions":9,"vwap":816},"2026-04-28",51.075001,51.105,{"date":818,"open":599,"high":599,"low":599,"close":599,"change":354,"percent_change":448,"volume":586,"transactions":9,"vwap":599},"2026-04-27",{"date":820,"open":821,"high":821,"low":821,"close":821,"change":384,"percent_change":103,"volume":586,"transactions":9,"vwap":821},"2026-04-24",51.35,{"date":823,"open":824,"high":824,"low":609,"close":598,"change":800,"percent_change":801,"volume":825,"transactions":9,"vwap":598},"2026-04-23",51.445,1300,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":198,"volume":612,"transactions":9,"vwap":829},"2026-04-22",51.49,51.485,0.005,{"date":832,"open":637,"high":637,"low":637,"close":637,"change":713,"percent_change":601,"volume":586,"transactions":9,"vwap":637},"2026-04-21",{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":586,"transactions":9,"vwap":835},"2026-04-20",51.588,-0.132,-0.26,{"date":839,"open":622,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-04-17",51.73,51.51,51.72,0.436,0.85,13700,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":601,"volume":586,"transactions":9,"vwap":848},"2026-04-16",51.284,-0.106,{"date":851,"open":582,"high":582,"low":598,"close":582,"change":852,"percent_change":471,"volume":633,"transactions":9,"vwap":582},"2026-04-15",-0.027,{"date":854,"open":445,"high":855,"low":445,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-04-14",51.417,0.327,0.64,4400,{"date":860,"open":754,"high":696,"low":754,"close":861,"change":249,"percent_change":862,"volume":665,"transactions":9,"vwap":861},"2026-04-13",51.09,0.53,{"date":864,"open":397,"high":397,"low":513,"close":513,"change":805,"percent_change":865,"volume":866,"transactions":9,"vwap":513},"2026-04-10",-0.31,600,{"date":868,"open":869,"high":395,"low":869,"close":395,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":395},"2026-04-09",50.58,0.378,0.75,15500,{"date":874,"open":875,"high":875,"low":869,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-04-08",50.74,50.602,0.81,1.63,8900,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":241,"volume":586,"transactions":9,"vwap":883},"2026-04-07",49.775,49.792,0.052,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":307,"percent_change":308,"volume":866,"transactions":9,"vwap":888},"2026-04-06",49.81,49.74,{"date":890,"open":231,"high":891,"low":231,"close":891,"change":377,"percent_change":378,"volume":892,"transactions":9,"vwap":891},"2026-04-02",49.855,1400,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":825,"transactions":9,"vwap":897},"2026-04-01",49.86,49.795,49.82,-0.127,-0.25,{"date":901,"open":902,"high":903,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-03-31",49.69,49.947,0.477,0.96,2800,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":762,"percent_change":865,"volume":911,"transactions":9,"vwap":910},"2026-03-30",49.51,49.47,1200,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-03-27",49.71,49.54,49.622,-0.338,-0.68,8400,{"date":921,"open":922,"high":922,"low":267,"close":267,"change":390,"percent_change":923,"volume":924,"transactions":9,"vwap":267},"2026-03-26",50.02,-0.74,2400,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":929,"percent_change":930,"volume":633,"transactions":9,"vwap":928},"2026-03-25",50.25,50.33,0.355,0.71,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-03-24",50.11,49.975,-0.225,-0.45,800,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-03-23",49.94,50.23,50.2,0.393,0.79,27900,{"date":947,"open":290,"high":290,"low":948,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-03-20",49.807,-0.628,-1.25,18900,{"date":953,"open":928,"high":954,"low":955,"close":956,"change":601,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-03-19",50.48,50.28,50.435,-0.41,2500,{"date":960,"open":397,"high":961,"low":503,"close":314,"change":962,"percent_change":865,"volume":963,"transactions":9,"vwap":314},"2026-03-18",50.93,-0.155,7900,{"date":965,"open":966,"high":502,"low":966,"close":502,"change":485,"percent_change":137,"volume":658,"transactions":9,"vwap":502},"2026-03-17",50.68,{"date":968,"open":969,"high":969,"low":970,"close":503,"change":830,"percent_change":198,"volume":937,"transactions":9,"vwap":503},"2026-03-16",50.67,50.625,{"date":972,"open":305,"high":305,"low":973,"close":497,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":497},"2026-03-13",50.6,-0.255,-0.5,900,{"date":978,"open":397,"high":397,"low":397,"close":397,"change":979,"percent_change":980,"volume":586,"transactions":9,"vwap":397},"2026-03-12",-0.265,-0.52,{"date":982,"open":594,"high":594,"low":594,"close":594,"change":651,"percent_change":652,"volume":586,"transactions":9,"vwap":594},"2026-03-11",{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-03-10",51.205,51.3,51.26,0.315,0.62,2700,{"date":992,"open":425,"high":425,"low":754,"close":993,"change":441,"percent_change":277,"volume":994,"transactions":9,"vwap":993},"2026-03-09",50.945,1800,{"date":996,"open":566,"high":566,"low":997,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-03-06",51.0050011,-0.36,-0.7,2600,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":256,"volume":976,"transactions":9,"vwap":1004},"2026-03-05",51.45,51.365,-0.066,{"date":1007,"open":861,"high":1008,"low":861,"close":1008,"change":1009,"percent_change":1010,"volume":658,"transactions":9,"vwap":1008},"2026-03-04",51.431,0.341,0.67,{"date":1012,"open":1013,"high":1014,"low":1015,"close":861,"change":1016,"percent_change":1017,"volume":682,"transactions":9,"vwap":861},"2026-03-03",51.18,51.19,51.014999,-0.385,-0.75,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":1021,"percent_change":1022,"volume":612,"transactions":9,"vwap":1020},"2026-03-02",51.475,-0.445,-0.86,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":365,"percent_change":601,"volume":866,"transactions":9,"vwap":1026},"2026-02-27",51.96,51.92,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-02-26",52.040001,52.029999,-0.015,-0.03,1500,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":377,"percent_change":378,"volume":633,"transactions":9,"vwap":1038},"2026-02-25",51.97,52.049999,52.044998,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":293,"volume":1044,"transactions":9,"vwap":1042},"2026-02-24",52.014999,52.0099983,-0.011,1100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1032,"volume":1051,"transactions":9,"vwap":1049},"2026-02-23",52.068001,52.09,52.021,-0.014,1700,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":786,"volume":866,"transactions":9,"vwap":1055},"2026-02-20",51.975,52.035,51.971,0.055,{"date":1059,"open":1029,"high":1029,"low":1060,"close":1060,"change":307,"percent_change":595,"volume":937,"transactions":9,"vwap":1060},"2026-02-19",51.98,{"date":1062,"open":22,"high":22,"low":1063,"close":1063,"change":1064,"percent_change":-6,"volume":892,"transactions":9,"vwap":1063},"2026-02-18",52.095001,-0.002,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":485,"volume":586,"transactions":9,"vwap":1067},"2026-02-17",52.097,0.082,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1041,"change":1057,"percent_change":786,"volume":1000,"transactions":9,"vwap":1041},"2026-02-13",52,52.02,{"date":1074,"open":1025,"high":1025,"low":1025,"close":1025,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1025},"2026-02-12",0.175,0.34,745,{"date":1079,"open":1080,"high":1081,"low":840,"close":1082,"change":610,"percent_change":611,"volume":693,"transactions":9,"vwap":1082},"2026-02-11",51.77,51.82,51.785,{"date":1084,"open":1085,"high":656,"low":1085,"close":656,"change":1086,"percent_change":262,"volume":633,"transactions":9,"vwap":656},"2026-02-10",51.725,0.105,{"date":1088,"open":1089,"high":1090,"low":1091,"close":642,"change":786,"percent_change":1092,"volume":990,"transactions":9,"vwap":642},"2026-02-09",51.591,51.66,51.56,0.21,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1096,"change":774,"percent_change":1032,"volume":1097,"transactions":9,"vwap":1096},"2026-02-06",51.493,51.525,4900,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":591,"volume":612,"transactions":9,"vwap":1100},"2026-02-05",51.543,0.078,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":108,"percent_change":293,"volume":612,"transactions":9,"vwap":1105},"2026-02-04",51.47,51.465,{"date":1107,"open":1108,"high":1108,"low":1020,"close":1020,"change":750,"percent_change":269,"volume":658,"transactions":9,"vwap":1020},"2026-02-03",51.52,{"date":1110,"open":1104,"high":841,"low":1003,"close":1111,"change":601,"percent_change":957,"volume":1112,"transactions":9,"vwap":1111},"2026-02-02",51.455,4200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1117,"change":103,"percent_change":19,"volume":626,"transactions":9,"vwap":1117},"2026-01-30",51.68,51.71,51.665,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":108,"volume":586,"transactions":9,"vwap":1121},"2026-01-29",51.64,51.605,-0.006,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":354,"volume":586,"transactions":9,"vwap":1125},"2026-01-28",51.611,-0.054,{"date":1128,"open":1117,"high":1117,"low":1117,"close":1117,"change":377,"percent_change":378,"volume":994,"transactions":9,"vwap":1117},"2026-01-27",{"date":1130,"open":622,"high":1131,"low":622,"close":725,"change":1132,"percent_change":743,"volume":633,"transactions":9,"vwap":725},"2026-01-26",51.67,0.115,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":1135},"2026-01-23",51.515,{"date":1137,"open":1138,"high":1138,"low":1003,"close":1003,"change":1139,"percent_change":142,"volume":612,"transactions":9,"vwap":1003},"2026-01-22",51.46,0.195,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":477,"volume":1112,"transactions":9,"vwap":1143},"2026-01-21",51.116,51.255,0.225,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":586,"transactions":9,"vwap":1147},"2026-01-20",51.029999,-0.305,-0.59,{"date":1151,"open":1152,"high":1152,"low":709,"close":709,"change":550,"percent_change":551,"volume":586,"transactions":9,"vwap":709},"2026-01-16",51.345,{"date":1154,"open":734,"high":734,"low":734,"close":734,"change":1155,"percent_change":664,"volume":586,"transactions":9,"vwap":734},"2026-01-15",0.095,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":632,"percent_change":384,"volume":586,"transactions":9,"vwap":1158},"2026-01-14",51.275,{"date":1160,"open":987,"high":987,"low":987,"close":987,"change":470,"percent_change":471,"volume":586,"transactions":9,"vwap":987},"2026-01-13",{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":543,"percent_change":544,"volume":612,"transactions":9,"vwap":1164},"2026-01-12",51.28,51.285,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":698,"volume":586,"transactions":9,"vwap":1167},"2026-01-09",51.33,0.155,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":256,"percent_change":899,"volume":658,"transactions":9,"vwap":1172},"2026-01-08",51.11,51.175,{"date":1174,"open":720,"high":720,"low":720,"close":720,"change":307,"percent_change":595,"volume":586,"transactions":9,"vwap":720},"2026-01-07",{"date":1176,"open":598,"high":1177,"low":986,"close":1178,"change":1179,"percent_change":329,"volume":665,"transactions":9,"vwap":1178},"2026-01-06",51.43,51.42,0.151,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":612,"transactions":9,"vwap":1183},"2026-01-05",51.080002,51.269,0.234,0.46,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":108,"percent_change":293,"volume":586,"transactions":9,"vwap":1188},"2026-01-02",51.035,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":108,"percent_change":293,"volume":1192,"transactions":9,"vwap":1191},"2025-12-31",51.044998,83,{"date":1194,"open":812,"high":812,"low":812,"close":812,"change":108,"percent_change":293,"volume":586,"transactions":9,"vwap":812},"2025-12-30",{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":775,"volume":639,"transactions":9,"vwap":1198},"2025-12-29",51.099998,51.064999,-0.021,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":775,"volume":586,"transactions":9,"vwap":1202},"2025-12-26",51.085999,-0.019,{"date":1205,"open":816,"high":816,"low":816,"close":816,"change":1086,"percent_change":1092,"volume":586,"transactions":9,"vwap":816},"2025-12-24",{"date":1207,"open":542,"high":542,"low":542,"close":542,"change":377,"percent_change":378,"volume":586,"transactions":9,"vwap":542},"2025-12-23",{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":384,"percent_change":103,"volume":612,"transactions":9,"vwap":1210},"2025-12-22",50.965,{"date":1212,"open":395,"high":395,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":612,"transactions":9,"vwap":1213},"2025-12-19",50.935,-0.285,-0.56,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":586,"transactions":9,"vwap":1218},"2025-12-18",51.22,0.145,0.28,{"date":1222,"open":815,"high":815,"low":815,"close":815,"change":308,"percent_change":936,"volume":586,"transactions":9,"vwap":815},"2025-12-17",{"date":1224,"open":720,"high":720,"low":720,"close":720,"change":606,"percent_change":249,"volume":586,"transactions":9,"vwap":720},"2025-12-16",{"date":1226,"open":1197,"high":1227,"low":1197,"close":1227,"change":1228,"percent_change":1229,"volume":731,"transactions":9,"vwap":1227},"2025-12-15",51.165,0.17,0.33,{"date":1231,"open":1232,"high":1232,"low":358,"close":1233,"change":750,"percent_change":269,"volume":1234,"transactions":9,"vwap":1233},"2025-12-12",51.0099983,50.995,2000,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":19,"percent_change":514,"volume":586,"transactions":9,"vwap":1237},"2025-12-11",50.975,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":485,"percent_change":137,"volume":612,"transactions":9,"vwap":1240},"2025-12-10",50.855,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":365,"percent_change":595,"volume":892,"transactions":9,"vwap":1244},"2025-12-09",50.78,50.695,{"date":1246,"open":346,"high":346,"low":1247,"close":1248,"change":463,"percent_change":1249,"volume":1051,"transactions":9,"vwap":1248},"2025-12-08",50.79,50.805,-0.29,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":108,"volume":586,"transactions":9,"vwap":1252},"2025-12-05",50.955,-0.005,{"date":1255,"open":1256,"high":358,"low":1256,"close":358,"change":470,"percent_change":471,"volume":937,"transactions":9,"vwap":358},"2025-12-04",50.88,{"date":1258,"open":396,"high":396,"low":396,"close":396,"change":1259,"percent_change":434,"volume":866,"transactions":9,"vwap":396},"2025-12-03",0.025,{"date":1261,"open":1243,"high":358,"low":1243,"close":358,"change":426,"percent_change":427,"volume":1262,"transactions":9,"vwap":358},"2025-12-02",7600,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":233,"percent_change":1266,"volume":619,"transactions":9,"vwap":1265},"2025-12-01",50.775,-0.76,{"date":1268,"open":1013,"high":1014,"low":1227,"close":1227,"change":378,"percent_change":606,"volume":1269,"transactions":9,"vwap":1227},"2025-11-28",6200,{"date":1271,"open":1182,"high":571,"low":1182,"close":1272,"change":270,"percent_change":485,"volume":1273,"transactions":9,"vwap":1272},"2025-11-26",51.095001,4800,{"date":1275,"open":1147,"high":798,"low":395,"close":1015,"change":377,"percent_change":378,"volume":619,"transactions":9,"vwap":1015},"2025-11-25",{"date":1277,"open":363,"high":542,"low":363,"close":395,"change":1278,"percent_change":455,"volume":1279,"transactions":9,"vwap":395},"2025-11-24",0.116,4600,{"date":1281,"open":346,"high":1282,"low":346,"close":1282,"change":1283,"percent_change":687,"volume":633,"transactions":9,"vwap":1282},"2025-11-21",50.864,0.214,{"date":1285,"open":1286,"high":1286,"low":405,"close":405,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":405},"2025-11-20",50.87,-0.175,-0.34,6700,{"date":1291,"open":469,"high":469,"low":469,"close":469,"change":1057,"percent_change":786,"volume":633,"transactions":9,"vwap":469},"2025-11-19",{"date":1293,"open":461,"high":446,"low":404,"close":446,"change":543,"percent_change":544,"volume":633,"transactions":9,"vwap":446},"2025-11-18",{"date":1295,"open":1247,"high":1296,"low":1247,"close":1296,"change":1297,"percent_change":1032,"volume":612,"transactions":9,"vwap":1296},"2025-11-17",50.815,-0.016,{"date":1299,"open":346,"high":346,"low":1300,"close":1300,"change":1301,"percent_change":750,"volume":633,"transactions":9,"vwap":1300},"2025-11-14",50.831,0.011,{"date":1303,"open":1304,"high":1304,"low":513,"close":513,"change":1032,"percent_change":441,"volume":976,"transactions":9,"vwap":513},"2025-11-13",50.92,{"date":1306,"open":445,"high":445,"low":445,"close":445,"change":293,"percent_change":775,"volume":586,"transactions":9,"vwap":445},"2025-11-12",{"date":1308,"open":1286,"high":1286,"low":1286,"close":1286,"change":795,"percent_change":249,"volume":1309,"transactions":9,"vwap":1286},"2025-11-11",112,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":198,"volume":586,"transactions":9,"vwap":1312},"2025-11-10",50.735,0.003,{"date":1315,"open":305,"high":1316,"low":966,"close":1316,"change":774,"percent_change":775,"volume":937,"transactions":9,"vwap":1316},"2025-11-07",50.732,{"date":1318,"open":753,"high":461,"low":305,"close":461,"change":434,"percent_change":241,"volume":633,"transactions":9,"vwap":461},"2025-11-06",{"date":1320,"open":305,"high":305,"low":966,"close":305,"change":1032,"percent_change":441,"volume":619,"transactions":9,"vwap":305},"2025-11-05",{"date":1322,"open":305,"high":404,"low":966,"close":404,"change":256,"percent_change":837,"volume":731,"transactions":9,"vwap":404},"2025-11-04",{"date":1324,"open":511,"high":460,"low":1247,"close":460,"change":1032,"percent_change":441,"volume":169,"transactions":9,"vwap":460},"2025-11-03",{"date":1326,"open":397,"high":397,"low":397,"close":397,"change":1086,"percent_change":1092,"volume":586,"transactions":9,"vwap":397},"2025-10-31",{"date":1328,"open":382,"high":382,"low":446,"close":1329,"change":1330,"percent_change":1331,"volume":1112,"transactions":9,"vwap":1329},"2025-10-30",50.785,-0.135,-0.27,{"date":1333,"open":542,"high":542,"low":1304,"close":1304,"change":550,"percent_change":551,"volume":911,"transactions":9,"vwap":1304},"2025-10-29",{"date":1335,"open":1252,"high":1252,"low":1252,"close":1252,"change":108,"percent_change":293,"volume":586,"transactions":9,"vwap":1252},"2025-10-28",{"date":1337,"open":1338,"high":1210,"low":1338,"close":1210,"change":147,"percent_change":1339,"volume":612,"transactions":9,"vwap":1210},"2025-10-27",50.63,0.69,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1219,"percent_change":329,"volume":658,"transactions":9,"vwap":1343},"2025-10-24",50.605,50.615,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1032,"percent_change":441,"volume":658,"transactions":9,"vwap":1347},"2025-10-23",50.52,50.47,{"date":1349,"open":973,"high":973,"low":1350,"close":1350,"change":651,"percent_change":601,"volume":866,"transactions":9,"vwap":1350},"2025-10-22",50.5,{"date":1352,"open":503,"high":503,"low":1342,"close":1342,"change":1353,"percent_change":20,"volume":658,"transactions":9,"vwap":1342},"2025-10-21",0.126,{"date":1355,"open":954,"high":973,"low":1356,"close":1356,"change":1357,"percent_change":1220,"volume":586,"transactions":9,"vwap":1356},"2025-10-20",50.479,0.139,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":103,"percent_change":19,"volume":586,"transactions":9,"vwap":1360},"2025-10-17",50.34,{"date":1362,"open":927,"high":1363,"low":927,"close":955,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":955},"2025-10-16",50.282,26.48,111.26,4300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2014-10-14",23.42,24.040001,23.059999,23.8,4.23,21.61,50377,{"date":1377,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-10-09",0,{"date":1380,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-10-08",{"date":1382,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-10-07",{"date":1384,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-10-06",{"date":1386,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-10-03",{"date":1388,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-10-02",{"date":1390,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-10-01",{"date":1392,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-30",{"date":1394,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-29",{"date":1396,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-26",{"date":1398,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-25",{"date":1400,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-24",{"date":1402,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-23",{"date":1404,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-22",{"date":1406,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-19",{"date":1408,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-18",{"date":1410,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-17",{"date":1412,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-16",{"date":1414,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-15",{"date":1416,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-12",{"date":1418,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-11",{"date":1420,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-10",{"date":1422,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-09",{"date":1424,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-08",{"date":1426,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-05",{"date":1428,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-04",{"date":1430,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-03",{"date":1432,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-09-02",{"date":1434,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-29",{"date":1436,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-28",{"date":1438,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-27",{"date":1440,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-26",{"date":1442,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-25",{"date":1444,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-22",{"date":1446,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-21",{"date":1448,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-20",{"date":1450,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-19",{"date":1452,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-18",{"date":1454,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-15",{"date":1456,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-14",{"date":1458,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-13",{"date":1460,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-12",{"date":1462,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-11",{"date":1464,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-08",{"date":1466,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-07",{"date":1468,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-06",{"date":1470,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-05",{"date":1472,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-04",{"date":1474,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-08-01",{"date":1476,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-31",{"date":1478,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-30",{"date":1480,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-29",{"date":1482,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-28",{"date":1484,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-25",{"date":1486,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-24",{"date":1488,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-23",{"date":1490,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-22",{"date":1492,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-21",{"date":1494,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-18",{"date":1496,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-17",{"date":1498,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-16",{"date":1500,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-15",{"date":1502,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-14",{"date":1504,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-11",{"date":1506,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-10",{"date":1508,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-09",{"date":1510,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-08",{"date":1512,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-07",{"date":1514,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-03",{"date":1516,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-02",{"date":1518,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-07-01",{"date":1520,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-30",{"date":1522,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-27",{"date":1524,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-26",{"date":1526,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-25",{"date":1528,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-24",{"date":1530,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-23",{"date":1532,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-20",{"date":1534,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-19",{"date":1536,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-18",{"date":1538,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-17",{"date":1540,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-16",{"date":1542,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-13",{"date":1544,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-12",{"date":1546,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-11",{"date":1548,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-09",{"date":1550,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-06",{"date":1552,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-05",{"date":1554,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-04",{"date":1556,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-03",{"date":1558,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-06-02",{"date":1560,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-30",{"date":1562,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-29",{"date":1564,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-28",{"date":1566,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-27",{"date":1568,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-23",{"date":1570,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-22",{"date":1572,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-21",{"date":1574,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-20",{"date":1576,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-19",{"date":1578,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-16",{"date":1580,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-15",{"date":1582,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-14",{"date":1584,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-13",{"date":1586,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-12",{"date":1588,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-09",{"date":1590,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-08",{"date":1592,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-07",{"date":1594,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-06",{"date":1596,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-05",{"date":1598,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-02",{"date":1600,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-05-01",{"date":1602,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-04-30",{"date":1604,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-04-29",{"date":1606,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-04-28",{"date":1608,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-04-25",{"date":1610,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-04-24",{"date":1612,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-04-23",{"date":1614,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-04-22",{"date":1616,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-04-21",{"date":1618,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171},"2014-04-17",{"date":175,"open":171,"high":171,"low":171,"close":171,"change":1378,"percent_change":1378,"volume":1378,"transactions":9,"vwap":171}]