[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BZZ":3,"homepage-market-summary":25,"stock-historical-BZZ":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BZZ","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},"Corgi Drones & Urban Air Mobility ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":16,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},21.825,21.8403,21.86,21.75,21.8357,-0.0107,-0.05,921.610538,29.94,4404.656527605769,0.9,3864,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":148},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":23,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":68},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":23,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":167,"page":40,"page_size":168,"total_pages":40,"summary":169,"data":175},365,1000,{"period_high":170,"period_low":16,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},73.16,1259,459541.278871,-59.83,"2015-01-28",[176,179,188,197,206,214,224,232,241,251,261,270,279,289,299,308,317,325,334,343,353,363,374,382,391,401,411,419,429,438,446,457,467,474,483,494,505,515,525,536,546,554,564,574,583,592,601,609,617,625,634,642,652,662,669,678,687,695,705,714,721,727,733,739,746,754,762,769,777,781,786,792,799,806,812,819,826,833,840,846,854,857,864,871,879,887,894,902,909,917,924,928,933,939,943,948,952,958,963,966,970,977,982,986,993,999,1006,1012,1017,1022,1029,1036,1043,1051,1059,1064,1071,1077,1083,1089,1094,1098,1104,1110,1116,1120,1125,1130,1134,1139,1144,1148,1152,1157,1160,1163,1167,1171,1176,1179,1183,1187,1191,1196,1203,1211,1216,1223,1227,1233,1239,1244,1251,1258,1263,1268,1273,1277,1283,1288,1295,1299,1305,1311,1314,1321,1328,1333,1339,1344,1349,1355,1360,1365,1370,1376,1383,1389,1397,1402,1408,1415,1421,1428,1434,1439,1444,1449,1457,1464,1469,1477,1482,1489,1497,1504,1511,1519,1526,1533,1539,1545,1550,1557,1565,1571,1577,1584,1590,1597,1602,1608,1615,1623,1630,1636,1642,1649,1656,1663,1671,1678,1685,1692,1700,1707,1715,1720,1726,1733,1739,1746,1753,1759,1764,1770,1776,1784,1790,1795,1802,1809,1815,1822,1829,1836,1841,1848,1855,1861,1867,1873,1879,1885,1892,1899,1906,1913,1920,1924,1931,1937,1944,1951,1958,1965,1970,1976,1983,1990,1998,2003,2007,2015,2021,2028,2036,2044,2049,2057,2061,2067,2074,2080,2086,2093,2099,2106,2111,2117,2124,2129,2135,2142,2149,2152,2155,2160,2167,2173,2180,2186,2192,2199,2205,2212,2217,2224,2230,2237,2243,2247,2253,2257,2262,2266,2273,2279,2284,2287,2294,2298,2304,2310,2315,2321,2326,2333,2338,2344,2350,2357,2364,2371,2378,2384,2391,2397,2404,2410,2417,2423,2429,2432,2438,2445,2449,2456,2463,2470,2476,2482,2486,2493,2499,2505,2512,2519,2525,2531,2537,2542,2550,2556,2561],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":177,"vwap":178},56,21.8743,{"date":180,"open":181,"high":182,"low":17,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",21.93,21.94,-0.3479,-1.57,963.4566,82,21.9919,{"date":189,"open":190,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",22.41,22.1836,-0.1467,-0.66,969.1826,53,22.3365,{"date":198,"open":199,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",22.4,22.3303,-0.1465,-0.65,1555.9596,60,22.3883,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":177,"vwap":213},"2026-09-28",22.75,22.4768,-0.6205,-2.69,833.1486,22.6874,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",23.01,23.0973,23.0099,0.041,0.18,952.3166,50,23.0957,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":121,"volume":229,"transactions":230,"vwap":231},"2026-09-24",21.85,23.0563,0.0915,2289.3156,64,22.9253,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",23.156,22.9648,-0.2136,-0.92,329.3866,37,23.1215,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",23.37,22.805,23.1784,0.083,0.36,897.6026,55,23.0644,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",23.19,23.21,23.0954,0.4145,1.83,21584.2526,61,23.1147,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",22.49,22.6809,-0.2529,-1.1,826.9316,49,22.6255,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",22.96,22.9338,0.3521,1.56,941.8106,46,22.9712,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",22.46,22.5817,22.3,-0.1724,-0.76,3689.0916,83,22.478,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",23.03,22.54,22.7541,-0.1993,-0.87,2502.4526,68,22.7837,{"date":300,"open":301,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",23.1899,22.9534,-0.2641,-1.14,1012.3962,58,23.168,{"date":309,"open":310,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",23.26,23.2175,0.2175,0.95,256.8762,35,23.2233,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":268,"vwap":324},"2026-09-10",23.32,23,-0.1667,-0.72,1395.4182,23.1439,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",23.55,23.1667,-0.6593,-2.77,712.9142,57,23.4644,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":153,"volume":340,"transactions":341,"vwap":342},"2026-09-08",23.99,24.04,23.826,0.176,1059.7932,62,23.9938,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",23.61,23.65,23.595,-0.09,-0.38,1374.6302,71,23.7021,{"date":354,"open":355,"high":356,"low":357,"close":356,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",23.58,23.74,23.46,0.396,1.7,1080.8202,77,23.6214,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",23.315,23.38,23.2699,23.344,0.1463,0.63,1196.681,75,23.3241,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":306,"vwap":381},"2026-09-01",23.3492,23.1977,-0.5833,-2.45,1219.624,23.3041,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":306,"vwap":390},"2026-08-31",23.77,23.82,23.781,-0.0831,-0.35,975.8464,23.7842,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",23.8,23.8641,23.741,-0.7875,-3.19,1423.2504,73,23.8623,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",24.64,24.67,24.6516,0.2862,1.17,783.0344,47,24.7359,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":332,"vwap":418},"2026-08-26",24.535,24.3654,-0.0607,-0.25,835.5729,24.4417,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-25",24.53,24.55,24.4261,-0.1658,-0.67,2839.3224,97,24.5087,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",25.07,24.5919,-0.9829,-3.84,4096.7214,144,24.7727,{"date":439,"open":320,"high":440,"low":320,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":351,"vwap":445},"2026-08-21",25.8599,25.5748,0.0994,0.39,5520.713,25.3508,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",26.1,26.18,25.32,25.4754,-1.0423,-3.93,5546.4652,140,25.5798,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",26.44,26.5177,26.3606,-0.5169,-1.91,922.2815,88,26.5744,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":470,"percent_change":304,"volume":471,"transactions":472,"vwap":473},"2026-08-18",27.0346,-0.3113,767.304058,59,27.053,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",27.9,27.3459,-0.6341,-2.27,5225.5077,113,27.5727,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-14",28.02,28.0201,27.71,27.98,0.582,2.12,4805.0515,110,27.8183,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",27.285,27.51,26.94,27.398,0.4069,1.51,2030.652412,78,27.2575,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":193,"volume":512,"transactions":513,"vwap":514},"2026-08-12",27.13,27.15,26.9,26.9911,-0.1788,25246.9895,384,27.0508,{"date":516,"open":517,"high":518,"low":509,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",26.95,27.26,27.1699,0.3221,1.2,5687.503913,112,27.1588,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",27.21,27.22,26.7701,26.8478,0.4076,1.54,7772.045076,96,26.9561,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",26.34,26.4402,26.3199,0.7722,3.01,774.8025,40,26.3112,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-06",25.668,0.01,0.04,306.230667,48,25.8856,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",25.88,25.61,25.658,-0.181,-0.7,1300.8743,54,25.7549,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":472,"vwap":573},"2026-08-04",25.265,25.92,24.9316,25.839,1.3698,5.6,2640.2398,25.186,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":341,"vwap":582},"2026-08-03",24.27,24.4692,24.1601,0.8562,3.63,1154.0635,24.2438,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":562,"vwap":591},"2026-07-31",23.4,23.613,22.91,0.3068,1.32,908.507207,23.2949,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":177,"vwap":600},"2026-07-30",22.845,23.3062,22.72,0.94,4.2,1258.122,22.9144,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":186,"vwap":608},"2026-07-29",23.63,22.3662,-1.3427,-5.66,1361.7118,22.9207,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":195,"vwap":616},"2026-07-28",23.23,23.7089,-0.2411,-1.01,1044.7619,23.5211,{"date":618,"open":619,"high":620,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":177,"vwap":624},"2026-07-27",23.45,23.95,0.5566,2.38,1540.3706,23.7345,{"date":626,"open":627,"high":356,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",23.6499,23.3934,-0.6766,-2.81,9215.728,85,23.5706,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",24.07,0.3985,1.68,359.555,26,24.0853,{"date":643,"open":644,"high":645,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",23.94,24.18,23.6715,-0.2171,-0.91,3208.537,66,24.0957,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-21",23.545,23.97,23.8886,0.8287,3.59,1170.334,42,23.8595,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":409,"vwap":668},"2026-07-20",23.0599,0.4758,2.11,343.8903,22.9417,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-17",22.82,22.5841,0.0466,0.21,663.7648,44,22.6232,{"date":679,"open":680,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":249,"vwap":686},"2026-07-16",22.89,22.535,22.5375,-0.7886,-3.38,717.4598,22.7285,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":552,"vwap":694},"2026-07-15",23.36,23.3261,-0.3373,-1.43,598.3758,23.7443,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-14",23.53,23.7,23.6634,0.5934,2.57,516.8418,45,23.5921,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-13",23.5,23.07,-0.61,-2.58,756.1746,70,23.2953,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-10",24,23.68,-0.45,-1.86,500,{"date":722,"open":723,"high":724,"low":723,"close":725,"change":549,"percent_change":550,"volume":726,"transactions":9,"vwap":725},"2026-07-09",24.12,24.24,24.13,400,{"date":728,"open":729,"high":729,"low":730,"close":723,"change":731,"percent_change":560,"volume":732,"transactions":9,"vwap":723},"2026-07-08",24.29,23.93,-0.17,3000,{"date":734,"open":735,"high":735,"low":729,"close":729,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":729},"2026-07-07",24.86,-1.24,-4.86,4200,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",25.98,25.53,0.23,0.91,800,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",26.16,25.11,25.3,-0.2,-0.78,2000,{"date":755,"open":756,"high":757,"low":750,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",25.9,26.02,25.5,0.14,0.55,1500,{"date":763,"open":450,"high":764,"low":765,"close":764,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":764},"2026-06-30",25.36,25.26,1.04,4.28,20500,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-29",24.39,24.030001,24.32,0.72,3.05,900,{"date":778,"open":779,"high":393,"low":780,"close":780,"change":146,"percent_change":501,"volume":726,"transactions":9,"vwap":780},"2026-06-26",23.75,23.6,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":184,"volume":753,"transactions":9,"vwap":784},"2026-06-25",23.67,23.25,-0.37,{"date":787,"open":645,"high":645,"low":355,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-24",23.62,-1,-4.06,32700,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-23",24.92,24.62,-0.53,-2.11,2500,{"date":800,"open":801,"high":801,"low":431,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",25.97,25.15,-0.63,-2.44,19000,{"date":807,"open":758,"high":808,"low":809,"close":808,"change":810,"percent_change":83,"volume":811,"transactions":9,"vwap":808},"2026-06-18",25.78,25.33,0.26,1300,{"date":813,"open":741,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",26.22,25.52,-0.19,-0.74,1200,{"date":820,"open":758,"high":821,"low":758,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-16",26.29,25.71,-0.47,-1.8,2900,{"date":827,"open":828,"high":829,"low":449,"close":449,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":449},"2026-06-15",26.31,26.65,0.57,2.23,7900,{"date":834,"open":835,"high":835,"low":836,"close":557,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":557},"2026-06-12",26.43,25.49,-0.69,-2.62,2100,{"date":841,"open":640,"high":842,"low":843,"close":842,"change":111,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",26.3,25.16,4.49,3200,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-10",26.059999,26.07,25.17,-0.73,-2.82,2400,{"date":855,"open":756,"high":756,"low":756,"close":756,"change":285,"percent_change":856,"volume":726,"transactions":9,"vwap":756},"2026-06-09",-2.85,{"date":858,"open":859,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":776,"transactions":9,"vwap":861},"2026-06-08",26.98,27,26.66,-0.03,-0.11,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":825,"transactions":9,"vwap":868},"2026-06-05",27.63,27.65,26.69,-2.48,-8.5,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-04",28.57,29.44,29.17,0.79,2.78,3300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":878,"transactions":9,"vwap":884},"2026-06-03",28.85,28.9,28.35,28.38,-1.44,-4.83,{"date":888,"open":889,"high":21,"low":890,"close":891,"change":126,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-02",29.51,29.42,29.82,2.69,8900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":237,"volume":901,"transactions":9,"vwap":899},"2026-06-01",29.030001,29.34,28.78,29.040001,-0.27,42700,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":549,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-29",28.19,29.31,27.95,0.03,67900,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-28",27.66,29.72,29.3,2.75,10.36,4800,{"date":918,"open":919,"high":920,"low":921,"close":920,"change":247,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",26.25,26.55,26.19,1.37,700,{"date":925,"open":926,"high":921,"low":926,"close":921,"change":744,"percent_change":927,"volume":726,"transactions":9,"vwap":921},"2026-05-26",26.14,3.6,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":126,"percent_change":932,"volume":726,"transactions":9,"vwap":931},"2026-05-22",25.049999,25.28,3.18,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-21",24.5,0.53,2.21,100,{"date":940,"open":779,"high":655,"low":779,"close":655,"change":941,"percent_change":96,"volume":942,"transactions":9,"vwap":655},"2026-05-20",0.24,200,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":946,"percent_change":947,"volume":938,"transactions":9,"vwap":945},"2026-05-19",23.73,-0.46,-1.9,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":304,"volume":942,"transactions":9,"vwap":950},"2026-05-18",24.19,-0.28,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":295,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-15",24.77,24.47,-3.43,5000,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":121,"volume":720,"transactions":9,"vwap":961},"2026-05-14",25.21,25.34,0.1,{"date":964,"open":850,"high":965,"low":850,"close":965,"change":19,"percent_change":751,"volume":726,"transactions":9,"vwap":965},"2026-05-13",25.24,{"date":967,"open":968,"high":969,"low":954,"close":969,"change":19,"percent_change":751,"volume":745,"transactions":9,"vwap":969},"2026-05-12",25.22,25.29,{"date":971,"open":972,"high":973,"low":961,"close":961,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":961},"2026-05-11",25.4,25.7,0.46,1.85,600,{"date":978,"open":979,"high":979,"low":979,"close":979,"change":980,"percent_change":981,"volume":938,"transactions":9,"vwap":979},"2026-05-08",24.88,0.28,1.14,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":789,"percent_change":985,"volume":938,"transactions":9,"vwap":984},"2026-05-07",24.6,-3.91,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-06",25.47,25.6,-46.59,-64.54,49100,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":744,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2017-03-13",71.5,72.19,1.28,0,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":998,"transactions":9,"vwap":1003},"2017-03-10",71.89,72.07,71.28,-1.73,-2.37,{"date":1007,"open":1008,"high":170,"low":1009,"close":1010,"change":759,"percent_change":1011,"volume":998,"transactions":9,"vwap":1010},"2017-02-15",72.98,72.81,73.010002,0.19,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1015,"change":759,"percent_change":1011,"volume":998,"transactions":9,"vwap":1015},"2017-02-14",72.61,72.87,72.55,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":76,"volume":998,"transactions":9,"vwap":1020},"2017-02-13",71.98,72.73,0.96,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":830,"percent_change":1028,"volume":998,"transactions":9,"vwap":1027},"2017-02-10",71.35,71.96,71.29,71.77,0.8,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":998,"transactions":9,"vwap":1032},"2017-02-09",70.57,71.2,70.46,0.85,1.21,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":101,"percent_change":1042,"volume":998,"transactions":9,"vwap":1041},"2017-02-08",70.52,70.66,69.94,70.35,0.09,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":998,"transactions":9,"vwap":1048},"2017-02-07",70.45,70.99,70.12,70.29,0.2,0.29,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":998,"transactions":9,"vwap":1056},"2017-02-06",70.68,70.8,70.07,70.089996,-0.56,-0.79,{"date":1060,"open":1061,"high":1053,"low":1061,"close":1062,"change":126,"percent_change":1063,"volume":998,"transactions":9,"vwap":1062},"2017-02-03",70.14,70.65,1.12,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":962,"volume":998,"transactions":9,"vwap":1069},"2017-02-02",69.58,70.040001,69.43,69.87,0.07,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1075,"change":862,"percent_change":1076,"volume":998,"transactions":9,"vwap":1075},"2017-02-01",70.31,69.6,69.8,-0.04,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":425,"percent_change":1082,"volume":998,"transactions":9,"vwap":1081},"2017-01-31",70.44,70.54,69.83,-0.95,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":998,"transactions":9,"vwap":1086},"2017-01-30",71.17,70.5,-1.32,-1.84,{"date":1090,"open":1091,"high":1091,"low":1027,"close":1092,"change":1093,"percent_change":907,"volume":998,"transactions":9,"vwap":1092},"2017-01-27",72.16,71.82,0.02,{"date":1095,"open":1096,"high":1025,"low":1096,"close":1097,"change":980,"percent_change":443,"volume":998,"transactions":9,"vwap":1097},"2017-01-26",71.62,71.8,{"date":1099,"open":1100,"high":1101,"low":1079,"close":1101,"change":1102,"percent_change":1103,"volume":998,"transactions":9,"vwap":1101},"2017-01-25",70.47,71.52,1.33,1.89,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":1109,"percent_change":275,"volume":998,"transactions":9,"vwap":1107},"2017-01-24",69.38,70.19,69.31,1.08,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":998,"transactions":9,"vwap":1113},"2017-01-23",68.67,69.11,-0.42,-0.6,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":47,"percent_change":1119,"volume":998,"transactions":9,"vwap":1118},"2017-01-11",69.53,0.71,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":998,"transactions":9,"vwap":1122},"2017-01-10",69.040001,-0.71,-1.02,{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":998,"transactions":9,"vwap":1127},"2017-01-09",69.75,0.3,0.43,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":936,"percent_change":1133,"volume":998,"transactions":9,"vwap":1132},"2017-01-06",69.45,0.77,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1137,"percent_change":1138,"volume":998,"transactions":9,"vwap":1136},"2017-01-05",68.92,-0.21,-0.3,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":998,"transactions":9,"vwap":1141},"2017-01-04",69.13,0.67,0.98,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":370,"percent_change":1147,"volume":998,"transactions":9,"vwap":1146},"2017-01-03",68.46,0.93,{"date":1149,"open":297,"high":297,"low":1150,"close":1150,"change":785,"percent_change":1151,"volume":998,"transactions":9,"vwap":1150},"2016-12-30",67.83,-0.54,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":998,"transactions":9,"vwap":1154},"2016-12-29",68.2,-0.23,-0.34,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":550,"percent_change":101,"volume":998,"transactions":9,"vwap":1159},"2016-12-28",68.43,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":785,"percent_change":1151,"volume":998,"transactions":9,"vwap":1162},"2016-12-27",68.39,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":751,"volume":998,"transactions":9,"vwap":1165},"2016-12-23",68.76,-0.14,{"date":1168,"open":1169,"high":1169,"low":1169,"close":1169,"change":1170,"percent_change":1057,"volume":998,"transactions":9,"vwap":1169},"2016-12-22",68.9,-0.39,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":998,"transactions":9,"vwap":1173},"2016-12-21",69.29,0.6,0.87,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":785,"percent_change":1151,"volume":998,"transactions":9,"vwap":1178},"2016-12-20",68.69,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1042,"percent_change":1182,"volume":998,"transactions":9,"vwap":1181},"2016-12-19",69.059998,0.13,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":674,"percent_change":1186,"volume":998,"transactions":9,"vwap":1185},"2016-12-16",68.97,0.31,{"date":1188,"open":1165,"high":1165,"low":1165,"close":1165,"change":1189,"percent_change":1190,"volume":998,"transactions":9,"vwap":1165},"2016-12-15",0.11,0.16,{"date":1192,"open":1193,"high":1193,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":998,"transactions":9,"vwap":1193},"2016-12-14",68.65,10.07,17.19,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":998,"transactions":9,"vwap":1200},"2016-10-14",58.07,58.65,58.58,0.76,1.31,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":998,"transactions":9,"vwap":1208},"2016-10-13",57.59,57.95,57.23,57.82,-0.77,-1.31,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":1186,"percent_change":936,"volume":998,"transactions":9,"vwap":1215},"2016-09-30",58.14,58.72,58.59,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":998,"transactions":9,"vwap":1220},"2016-09-29",58.69,58.95,58.28,0.68,1.18,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":416,"percent_change":1226,"volume":998,"transactions":9,"vwap":1225},"2016-09-28",57.6,-0.43,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":141,"percent_change":131,"volume":998,"transactions":9,"vwap":1232},"2016-09-27",57.66,57.94,57.38,57.85,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":285,"volume":998,"transactions":9,"vwap":1237},"2016-09-26",57.96,57.44,57.47,-0.44,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":463,"volume":998,"transactions":9,"vwap":1242},"2016-09-23",59.07,57.91,-1.13,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1201,"percent_change":1250,"volume":998,"transactions":9,"vwap":1249},"2016-09-22",58.41,59.09,58.35,59.040001,1.3,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1220,"change":1256,"percent_change":1257,"volume":998,"transactions":9,"vwap":1220},"2016-09-21",58.21,58.48,58.099998,0.51,0.88,{"date":1259,"open":1242,"high":1242,"low":1260,"close":1261,"change":1076,"percent_change":1262,"volume":998,"transactions":9,"vwap":1261},"2016-09-20",57.71,57.77,-0.07,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1190,"percent_change":980,"volume":998,"transactions":9,"vwap":1267},"2016-09-19",57.87,58.34,57.81,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1114,"percent_change":322,"volume":998,"transactions":9,"vwap":1272},"2016-09-16",57.88,57.54,57.65,{"date":1274,"open":1275,"high":1198,"low":1275,"close":1198,"change":1276,"percent_change":597,"volume":409,"transactions":9,"vwap":1198},"2016-09-15",56.7,0.54,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1280,"change":1282,"percent_change":1042,"volume":998,"transactions":9,"vwap":1280},"2016-09-14",57.48,57.53,57.26,0.05,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1279,"change":752,"percent_change":1287,"volume":998,"transactions":9,"vwap":1279},"2016-09-13",58.3,57.21,-1.34,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1166,"volume":998,"transactions":9,"vwap":1293},"2016-09-12",58.17,58.33,57.86,58.26,-0.08,{"date":1296,"open":1247,"high":1247,"low":1266,"close":1266,"change":1297,"percent_change":1298,"volume":998,"transactions":9,"vwap":1266},"2016-09-09",-0.8,-1.35,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1151,"volume":998,"transactions":9,"vwap":1303},"2016-09-08",59.65,59.13,59.14,-0.32,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1057,"percent_change":1310,"volume":998,"transactions":9,"vwap":1309},"2016-09-07",59.94,60.040001,59.46,-0.93,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1142,"percent_change":111,"volume":998,"transactions":9,"vwap":1313},"2016-09-06",60.02,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":941,"percent_change":1320,"volume":998,"transactions":9,"vwap":1319},"2016-08-24",59.27,59.54,59.23,59.35,0.41,{"date":1322,"open":1323,"high":1324,"low":1231,"close":1325,"change":1326,"percent_change":1327,"volume":998,"transactions":9,"vwap":1325},"2016-08-23",57.4,59.33,59.11,1.8,3.14,{"date":1329,"open":1232,"high":1330,"low":1331,"close":1332,"change":1137,"percent_change":785,"volume":998,"transactions":9,"vwap":1332},"2016-08-22",57.89,57.14,57.31,{"date":1334,"open":1335,"high":1335,"low":1286,"close":1336,"change":1337,"percent_change":1338,"volume":998,"transactions":9,"vwap":1336},"2016-08-19",57.84,57.52,1.55,2.77,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":998,"transactions":9,"vwap":1341},"2016-08-03",55.97,-2.56,-4.37,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":998,"transactions":9,"vwap":1346},"2016-07-22",58.53,-1.19,-1.99,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":313,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2016-07-21",58.78,59.72,1.62,20,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":998,"transactions":9,"vwap":1357},"2016-07-20",58.77,1.66,2.91,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":1226,"percent_change":1364,"volume":998,"transactions":9,"vwap":1363},"2016-06-24",57.7,57.11,-0.75,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1271,"change":1369,"percent_change":936,"volume":998,"transactions":9,"vwap":1271},"2016-06-23",57.049999,57.69,0.301,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1170,"volume":998,"transactions":9,"vwap":1374},"2016-06-22",57.257,57.085999,57.239,-0.222,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":1382,"volume":998,"transactions":9,"vwap":1379},"2016-06-21",56.495,57.461,56.391,0.734,1.29,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1388,"percent_change":1133,"volume":998,"transactions":9,"vwap":1387},"2016-06-20",55.497,56.91,56.727,0.435,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":998,"transactions":9,"vwap":1394},"2016-06-17",55.872,56.387,55.701,56.292,0.592,1.06,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":998,"transactions":9,"vwap":1399},"2016-06-16",55.7,-0.577,-1.03,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1226,"volume":998,"transactions":9,"vwap":1406},"2016-06-15",56.431,56.524,56.277,-0.245,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1058,"volume":998,"transactions":9,"vwap":1413},"2016-06-14",56.57,57.030998,56.445,56.522,-0.448,{"date":1416,"open":1368,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":998,"transactions":9,"vwap":1418},"2016-06-13",57.75,56.97,-0.745,-1.29,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":785,"volume":998,"transactions":9,"vwap":1426},"2016-06-10",57.584,57.921,57.354,57.715,-0.215,{"date":1429,"open":1261,"high":1430,"low":1261,"close":1431,"change":1432,"percent_change":1433,"volume":998,"transactions":9,"vwap":1431},"2016-06-09",58.040001,57.93,0.27,0.47,{"date":1435,"open":1436,"high":1437,"low":1229,"close":1229,"change":1262,"percent_change":1438,"volume":998,"transactions":9,"vwap":1229},"2016-06-08",57.73,58.12,-0.12,{"date":1440,"open":1441,"high":1436,"low":1442,"close":1436,"change":1443,"percent_change":1035,"volume":998,"transactions":9,"vwap":1436},"2016-06-07",57.36,57.35,0.69,{"date":1445,"open":1446,"high":1331,"low":1447,"close":1448,"change":1034,"percent_change":501,"volume":998,"transactions":9,"vwap":1448},"2016-06-06",56.45,56.4,57.040001,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":998,"transactions":9,"vwap":1454},"2016-06-03",56.59,56.83,56.029999,56.19,-0.36,-0.64,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1460,"change":1462,"percent_change":1463,"volume":998,"transactions":9,"vwap":1460},"2016-06-02",56.18,56.55,56.14,0.611,1.09,{"date":1465,"open":1404,"high":1404,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1354,"transactions":9,"vwap":1466},"2016-06-01",55.939,-0.789,-1.39,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":998,"transactions":9,"vwap":1474},"2016-05-31",56.989,57.026001,56.593,56.728,-0.762,-1.33,{"date":1478,"open":1260,"high":1232,"low":1479,"close":1480,"change":1481,"percent_change":862,"volume":998,"transactions":9,"vwap":1480},"2016-05-27",57.39,57.49,-0.016,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":501,"percent_change":1488,"volume":998,"transactions":9,"vwap":1487},"2016-05-26",57.448,57.627,57.43,57.506,2.7,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":998,"transactions":9,"vwap":1494},"2016-05-13",55.411,56.176,55.397,55.996,-0.087,-0.16,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":744,"volume":998,"transactions":9,"vwap":1502},"2016-05-12",55.522,56.127,55.054001,56.083,0.506,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":1510,"volume":998,"transactions":9,"vwap":1507},"2016-05-11",55.318,55.577,54.798,0.278,0.5,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":998,"transactions":9,"vwap":1516},"2016-05-10",54.557,55.322,54.542,55.299,0.865,1.59,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1456,"volume":998,"transactions":9,"vwap":1524},"2016-05-09",54.663,54.76,54.158,54.434,-0.353,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":718,"volume":998,"transactions":9,"vwap":1531},"2016-05-06",54.414,54.796,54.185,54.787,-0.246,{"date":1534,"open":1535,"high":1516,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":998,"transactions":9,"vwap":1536},"2016-05-05",54.764,55.033001,0.085,0.15,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1057,"volume":998,"transactions":9,"vwap":1543},"2016-05-04",55.44,54.63,54.948,-0.312,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1549,"change":1287,"percent_change":1005,"volume":998,"transactions":9,"vwap":1549},"2016-05-03",56.303,55.188,55.26,{"date":1551,"open":1452,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":998,"transactions":9,"vwap":1554},"2016-05-02",56.89,56.56,56.6,-0.145,-0.26,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":998,"transactions":9,"vwap":1562},"2016-04-29",56.845,56.895,56.569,56.745,-0.505,-0.88,{"date":1566,"open":1567,"high":1567,"low":1331,"close":1568,"change":1569,"percent_change":1570,"volume":998,"transactions":9,"vwap":1568},"2016-04-28",57.46,57.25,-0.513,-0.89,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1574,"change":1576,"percent_change":220,"volume":998,"transactions":9,"vwap":1574},"2016-04-27",57.489,57.763,57.345,0.102,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":830,"volume":998,"transactions":9,"vwap":1582},"2016-04-26",57.259,57.786,57.219,57.661,0.327,{"date":1585,"open":1586,"high":1567,"low":1587,"close":1588,"change":1589,"percent_change":803,"volume":998,"transactions":9,"vwap":1588},"2016-04-25",57.104,56.819,57.334,-0.363,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1593,"change":1595,"percent_change":1596,"volume":998,"transactions":9,"vwap":1593},"2016-04-22",56.742,57.697,56.376,0.957,1.69,{"date":1598,"open":1279,"high":1279,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":998,"transactions":9,"vwap":1599},"2016-04-21",56.74,-0.164,-0.29,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1607,"percent_change":126,"volume":998,"transactions":9,"vwap":1606},"2016-04-20",55.88,57.0099983,56.904,0.442,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1614,"volume":998,"transactions":9,"vwap":1612},"2016-04-19",55.987,56.589,56.462,0.691,1.24,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":998,"transactions":9,"vwap":1620},"2016-04-18",54.84,55.847,54.768,55.771,-0.274,-0.49,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1629,"volume":998,"transactions":9,"vwap":1626},"2016-04-15",55.568,56.044998,54.921,0.495,0.89,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":101,"percent_change":1189,"volume":998,"transactions":9,"vwap":1635},"2016-04-14",55.52,55.91,55.5,55.55,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":1641,"percent_change":501,"volume":998,"transactions":9,"vwap":1640},"2016-04-13",54.83,55.59,55.49,0.825,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1645,"change":1647,"percent_change":1648,"volume":998,"transactions":9,"vwap":1645},"2016-04-12",53.395,54.665,53.187,1.345,2.52,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1652,"change":1654,"percent_change":1655,"volume":998,"transactions":9,"vwap":1652},"2016-04-11",52.734,53.32,52.269,0.58,1.1,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":998,"transactions":9,"vwap":1660},"2016-04-08",51.92,53.13,52.74,1.009,1.95,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":998,"transactions":9,"vwap":1668},"2016-04-07",52.246,52.303,51.635,51.731,-0.682,-1.3,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1050,"volume":998,"transactions":9,"vwap":1676},"2016-04-06",52.484,52.57,52.12,52.413,0.153,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":614,"volume":998,"transactions":9,"vwap":1683},"2016-04-05",52.83,52.88,52.080002,52.26,-0.532,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":817,"volume":998,"transactions":9,"vwap":1690},"2016-04-04",52.72,53.032001,52.637,52.792,-0.396,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":998,"transactions":9,"vwap":1697},"2016-03-23",53.268,53.47,53.182,53.188,0.341,0.65,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1704,"change":1705,"percent_change":1706,"volume":998,"transactions":9,"vwap":1704},"2016-03-11",52.294,52.884,52.847,0.938,1.81,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":998,"transactions":9,"vwap":1712},"2016-03-10",53.264,54.198,51.517,51.909,-1.218,-2.29,{"date":1716,"open":1675,"high":1717,"low":1675,"close":1718,"change":1719,"percent_change":407,"volume":998,"transactions":9,"vwap":1718},"2016-03-09",53.174,53.127,0.612,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1725,"percent_change":1049,"volume":998,"transactions":9,"vwap":1723},"2016-03-08",51.393,52.515,50.705,0.105,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1034,"volume":998,"transactions":9,"vwap":1731},"2016-03-07",52.029999,52.75,52.0099983,52.41,0.44,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":998,"percent_change":998,"volume":998,"transactions":9,"vwap":1738},"2016-03-04",52.040001,52.07,51.86,51.97,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1738,"change":1744,"percent_change":1745,"volume":998,"transactions":9,"vwap":1738},"2016-03-03",51.94,52.02,51.7,0.42,0.81,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":998,"transactions":9,"vwap":1750},"2016-03-02",52.2,51.41,51.55,-0.57,-1.09,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1675,"change":1757,"percent_change":1758,"volume":998,"transactions":9,"vwap":1675},"2016-03-01",50.59,52.28,1.25,2.46,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1256,"percent_change":96,"volume":998,"transactions":9,"vwap":1763},"2016-02-29",49.9,51,50.87,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":204,"transactions":9,"vwap":1767},"2016-02-26",49.055,50.36,1.405,2.87,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":998,"transactions":9,"vwap":1773},"2016-02-25",48.37,48.955,1.235,2.59,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":998,"transactions":9,"vwap":1781},"2016-02-24",48.59,48.63,47.14,47.72,-1.025,-2.1,{"date":1785,"open":1786,"high":1787,"low":1778,"close":1788,"change":1789,"percent_change":1124,"volume":998,"transactions":9,"vwap":1788},"2016-02-23",48.785,49.55,48.745,-0.5,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1641,"percent_change":359,"volume":998,"transactions":9,"vwap":1794},"2016-02-22",48.735,49.855,49.245,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1282,"volume":998,"transactions":9,"vwap":1800},"2016-02-19",48.92,48.99,47.865,48.42,0.025,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":718,"volume":998,"transactions":9,"vwap":1807},"2016-02-18",48.89,49.24,48.385,48.395,-0.22,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":75,"volume":998,"transactions":9,"vwap":1813},"2016-02-17",47.12,48.74,48.615,1.455,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":76,"percent_change":1821,"volume":998,"transactions":9,"vwap":1820},"2016-02-16",46.92,47.23,46.67,47.16,2.92,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":998,"transactions":9,"vwap":1826},"2016-02-12",44.215,46.155,45.82,2.06,4.71,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":998,"transactions":9,"vwap":1833},"2016-02-11",44.64,43.44,43.76,-1.525,-3.37,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1840,"change":1189,"percent_change":941,"volume":998,"transactions":9,"vwap":1840},"2016-02-10",45.645,46.45,45.285,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":998,"transactions":9,"vwap":1845},"2016-02-09",46.98,47.28,45.175,-2.175,-4.59,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":998,"transactions":9,"vwap":1852},"2016-02-08",47.961,46.881,47.35,-0.555,-1.16,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":1170,"percent_change":1860,"volume":998,"transactions":9,"vwap":1859},"2016-02-05",48.355,48.51,47.905,-0.81,{"date":1862,"open":1863,"high":132,"low":1864,"close":1865,"change":1866,"percent_change":1250,"volume":998,"transactions":9,"vwap":1865},"2016-02-04",48.665,47.84,48.295,0.62,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1427,"percent_change":718,"volume":998,"transactions":9,"vwap":1872},"2016-02-03",47.985,48.685,47.65,47.675,{"date":1874,"open":1875,"high":1786,"low":1876,"close":1877,"change":1364,"percent_change":1878,"volume":998,"transactions":9,"vwap":1877},"2016-02-02",48.75,47.29,47.89,-1.54,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1166,"volume":998,"transactions":9,"vwap":1883},"2016-02-01",49.255,48.585,48.64,-0.068,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1614,"volume":998,"transactions":9,"vwap":1890},"2016-01-29",48.795,49.277,48.464,48.708,0.598,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1151,"percent_change":1898,"volume":998,"transactions":9,"vwap":1897},"2016-01-28",48.014999,48.27,47.875,48.11,-1.11,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1902,"change":1904,"percent_change":1905,"volume":998,"transactions":9,"vwap":1902},"2016-01-27",47.48,48.65,47.33,0.965,2.02,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":774,"percent_change":1912,"volume":998,"transactions":9,"vwap":1911},"2016-01-26",46.18,47.765,46.060001,47.685,1.53,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":998,"transactions":9,"vwap":1917},"2016-01-25",48.18,46.865,46.965,1.065,2.32,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1433,"percent_change":1923,"volume":998,"transactions":9,"vwap":1922},"2016-01-22",45.9,1.03,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1930,"volume":998,"transactions":9,"vwap":1928},"2016-01-21",44.245,46.029999,45.43,1.44,3.27,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1342,"volume":998,"transactions":9,"vwap":1935},"2016-01-20",44.255,43.635,43.99,-1.155,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":998,"transactions":9,"vwap":1941},"2016-01-19",45.23,45.51,45.145,0.655,1.47,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":998,"transactions":9,"vwap":1948},"2016-01-15",46.435,46.47,44.49,-1.835,-3.96,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":947,"volume":998,"transactions":9,"vwap":1956},"2016-01-14",46.345,46.39,45.915,46.325,-0.895,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":998,"transactions":9,"vwap":1962},"2016-01-13",48.215,48.405,47.22,-0.275,-0.58,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1537,"percent_change":220,"volume":998,"transactions":9,"vwap":1969},"2016-01-12",47.335,48.23,47.495,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1364,"percent_change":1975,"volume":998,"transactions":9,"vwap":1974},"2016-01-11",47.475,47.955,47.41,-1.56,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":998,"transactions":9,"vwap":1980},"2016-01-07",48.765,49.125,48.16,-4.43,-8.42,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1986,"change":1988,"percent_change":1989,"volume":998,"transactions":9,"vwap":1986},"2015-12-29",51.49,52.59,51.45,1.363,2.66,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":998,"transactions":9,"vwap":1995},"2015-12-28",51.641,51.66,51.0060005,51.227,-0.636,-1.23,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":998,"transactions":9,"vwap":2000},"2015-12-24",51.863,1.033,2.03,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":718,"volume":998,"transactions":9,"vwap":2005},"2015-12-23",50.83,-0.232,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":998,"transactions":9,"vwap":2012},"2015-12-22",51.615,51.667,50.807,51.062,-0.618,-1.2,{"date":2016,"open":1730,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":560,"volume":998,"transactions":9,"vwap":2019},"2015-12-21",52.24,51.38,51.68,-0.364,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":202,"volume":998,"transactions":9,"vwap":2026},"2015-12-18",51.917,52.192,51.398,52.043999,-0.343,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":998,"transactions":9,"vwap":2033},"2015-12-17",52.878,53.185,52.102,52.387,-0.253,-0.48,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":998,"transactions":9,"vwap":2041},"2015-12-16",52.237,52.646,51.981,52.64,2.08,4.11,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":998,"transactions":9,"vwap":2046},"2015-12-15",50.56,-0.167,-0.33,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":998,"transactions":9,"vwap":2054},"2015-12-14",51.301,51.406,50.127,50.727,-0.723,-1.41,{"date":2058,"open":2059,"high":2059,"low":1987,"close":1987,"change":66,"percent_change":2060,"volume":998,"transactions":9,"vwap":1987},"2015-12-11",52.6,-2.06,{"date":2062,"open":1742,"high":2063,"low":1742,"close":2064,"change":2065,"percent_change":2066,"volume":998,"transactions":9,"vwap":2064},"2015-12-10",52.82,52.53,0.861,1.67,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":851,"volume":998,"transactions":9,"vwap":2072},"2015-12-09",52.00099945,52.804,51.382,51.669,-0.382,{"date":2075,"open":2076,"high":2077,"low":1742,"close":2078,"change":2079,"percent_change":463,"volume":998,"transactions":9,"vwap":2078},"2015-12-08",53.067001,53.098,52.050999,-1.014,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":838,"volume":998,"transactions":9,"vwap":2084},"2015-12-07",54.308,54.519,53.064999,-1.425,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":136,"percent_change":2092,"volume":998,"transactions":9,"vwap":2091},"2015-12-04",54.323,54.675,54.027,54.49,0.59,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":19,"percent_change":348,"volume":998,"transactions":9,"vwap":2098},"2015-12-03",56.399,56.766,54.097,54.17,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":1202,"volume":998,"transactions":9,"vwap":2104},"2015-11-23",54.09,54.28,53.93,54.22,0.7,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":998,"transactions":9,"vwap":2108},"2015-11-20",53.52,-0.316,-0.59,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":2116,"percent_change":126,"volume":998,"transactions":9,"vwap":2114},"2015-11-19",53.335,53.836,53.27,0.418,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":816,"volume":998,"transactions":9,"vwap":2122},"2015-11-18",53.288,53.64,53.107,53.418,-0.102,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2108,"change":2128,"percent_change":1222,"volume":998,"transactions":9,"vwap":2108},"2015-11-17",53.22,53.8,0.625,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":1827,"volume":998,"transactions":9,"vwap":2132},"2015-11-16",51.727,52.895,51.371,1.068,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":1401,"volume":998,"transactions":9,"vwap":2140},"2015-11-13",52.446,52.539,51.779,51.827,-0.538,{"date":2143,"open":2144,"high":2145,"low":1666,"close":2146,"change":2147,"percent_change":2148,"volume":998,"transactions":9,"vwap":2146},"2015-11-12",53.679,53.822,52.365,-1.235,-2.3,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":1050,"percent_change":1276,"volume":998,"transactions":9,"vwap":2151},"2015-11-11",53.6,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":348,"percent_change":731,"volume":998,"transactions":9,"vwap":2154},"2015-11-10",53.31,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":998,"transactions":9,"vwap":2157},"2015-11-09",53.4,-1.009,-1.85,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":2165,"percent_change":2166,"volume":998,"transactions":9,"vwap":2163},"2015-10-28",52.889,54.409,52.844,1.533,2.9,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":1789,"percent_change":2172,"volume":998,"transactions":9,"vwap":2171},"2015-10-27",53.063,52.552,52.876,-0.94,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":751,"volume":998,"transactions":9,"vwap":2178},"2015-10-26",53.212,53.481,53.084,53.376,-0.105,{"date":2181,"open":2182,"high":2176,"low":2183,"close":2176,"change":2184,"percent_change":2185,"volume":998,"transactions":9,"vwap":2176},"2015-10-23",52.711,52.647,0.741,1.41,{"date":2187,"open":2188,"high":1660,"low":2189,"close":1660,"change":2190,"percent_change":2191,"volume":998,"transactions":9,"vwap":1660},"2015-10-22",51.13,51.11,1.504,2.94,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":998,"transactions":9,"vwap":2196},"2015-10-21",51.683,50.975,51.236,-0.441,-0.85,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":1396,"volume":998,"transactions":9,"vwap":2202},"2015-10-20",50.953,51.677,50.704,0.543,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2211,"volume":998,"transactions":9,"vwap":2209},"2015-10-19",50.795,51.399,51.134,0.424,0.84,{"date":2213,"open":2214,"high":2214,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":998,"transactions":9,"vwap":2214},"2015-10-16",50.71,3.965,8.48,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2110,"percent_change":2223,"volume":998,"transactions":9,"vwap":2222},"2015-09-23",47.365,47.7,46.65,46.745,-1.25,{"date":2225,"open":2226,"high":2226,"low":2227,"close":1967,"change":2228,"percent_change":2229,"volume":998,"transactions":9,"vwap":1967},"2015-09-22",48.099998,47.175,-3.215,-6.36,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2233,"change":2235,"percent_change":2236,"volume":998,"transactions":9,"vwap":2233},"2015-07-28",50.07,50.55,49.84,0.745,1.5,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":2241,"percent_change":2242,"volume":998,"transactions":9,"vwap":2240},"2015-07-27",50.85,49.805,-2.125,-4.09,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":1209,"percent_change":2246,"volume":998,"transactions":9,"vwap":2245},"2015-07-10",51.93,-1.46,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":443,"percent_change":2252,"volume":998,"transactions":9,"vwap":2251},"2015-07-09",52.15,52.86,52.7,0.75,{"date":2254,"open":1680,"high":2255,"low":1748,"close":2256,"change":1170,"percent_change":817,"volume":998,"transactions":9,"vwap":2256},"2015-07-08",53.02,52.31,{"date":2258,"open":2259,"high":2126,"low":2260,"close":2251,"change":2261,"percent_change":816,"volume":998,"transactions":9,"vwap":2251},"2015-07-07",53.11,52.3,-0.1,{"date":2263,"open":1652,"high":1652,"low":1687,"close":2264,"change":719,"percent_change":2265,"volume":998,"transactions":9,"vwap":2264},"2015-07-06",52.8,-3.4,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":83,"percent_change":2272,"volume":998,"transactions":9,"vwap":2271},"2015-06-05",53.78,54.89,53.65,54.66,1.9,{"date":2274,"open":2275,"high":2276,"low":2120,"close":2120,"change":2277,"percent_change":2278,"volume":998,"transactions":9,"vwap":2120},"2015-06-04",54.39,54.57,-0.97,-1.78,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":789,"percent_change":824,"volume":998,"transactions":9,"vwap":2283},"2015-06-03",54.97,55.35,54.61,{"date":2285,"open":2286,"high":2286,"low":2286,"close":2286,"change":549,"percent_change":1093,"volume":998,"transactions":9,"vwap":2286},"2015-06-02",55.61,{"date":2288,"open":1604,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":998,"transactions":9,"vwap":2291},"2015-06-01",56.12,54.99,55.6,-1.45,-2.54,{"date":2295,"open":2296,"high":1368,"low":1367,"close":1367,"change":2297,"percent_change":1087,"volume":998,"transactions":9,"vwap":1367},"2015-05-20",57.228,-0.764,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2302,"change":2303,"percent_change":1124,"volume":998,"transactions":9,"vwap":2302},"2015-05-05",58.087002,58.632,57.814,-0.593,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":998,"transactions":9,"vwap":2307},"2015-05-04",57.861,58.407,-1.703,-2.83,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":193,"percent_change":1752,"volume":998,"transactions":9,"vwap":2314},"2015-04-17",60.72,60.060001,60.11,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1042,"percent_change":1538,"volume":998,"transactions":9,"vwap":2320},"2015-04-16",60.63,60.85,60.14,60.77,{"date":2322,"open":1325,"high":2323,"low":1325,"close":2323,"change":2324,"percent_change":2325,"volume":998,"transactions":9,"vwap":2323},"2015-04-15",60.68,4.568,8.14,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1042,"volume":998,"transactions":9,"vwap":2331},"2015-03-24",55.425,56.499,55.194,56.112,0.049,{"date":2334,"open":2335,"high":2335,"low":2335,"close":2335,"change":2336,"percent_change":2337,"volume":998,"transactions":9,"vwap":2335},"2015-03-23",56.063,0.292,0.52,{"date":2339,"open":2340,"high":2341,"low":2342,"close":1620,"change":2343,"percent_change":1455,"volume":998,"transactions":9,"vwap":1620},"2015-03-20",55.4,56.07,55.203,-0.199,{"date":2345,"open":2346,"high":2347,"low":2348,"close":1341,"change":2349,"percent_change":674,"volume":998,"transactions":9,"vwap":1341},"2015-03-19",55.672,56.93,55.585,0.116,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":785,"volume":998,"transactions":9,"vwap":2355},"2015-03-18",56.257,56.352,55.716,55.854,-0.206,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1124,"volume":998,"transactions":9,"vwap":2362},"2015-03-17",56.754,56.791,55.824,56.060001,-0.579,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1174,"volume":998,"transactions":9,"vwap":2369},"2015-03-16",56.36,57.00099945,56.269,56.639,0.338,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":1115,"volume":998,"transactions":9,"vwap":2376},"2015-03-13",56.441,56.767,56.244,56.301,-0.342,{"date":2379,"open":2362,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":2383,"volume":998,"transactions":9,"vwap":2380},"2015-03-12",56.643,55.811,0.756,1.35,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2390,"volume":998,"transactions":9,"vwap":2388},"2015-03-11",55.291,56.413,55.887,0.536,0.97,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":2396,"volume":938,"transactions":9,"vwap":2394},"2015-03-10",55.839,55.351,-0.229,-0.41,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":751,"volume":544,"transactions":9,"vwap":2402},"2015-03-09",55.503,55.776,55.329,55.58,-0.114,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":2409,"percent_change":1257,"volume":998,"transactions":9,"vwap":2408},"2015-03-06",55.296,56.151,55.694,0.484,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1174,"volume":998,"transactions":9,"vwap":2415},"2015-03-05",55.050999,55.838,54.748,55.21,0.33,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":23,"volume":998,"transactions":9,"vwap":2421},"2015-03-04",54.104,55.161,54.88,0.491,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2427,"change":2428,"percent_change":2278,"volume":998,"transactions":9,"vwap":2427},"2015-03-03",54.805,54.964,54.389,-0.985,{"date":2430,"open":2431,"high":2431,"low":2431,"close":2431,"change":1600,"percent_change":1138,"volume":998,"transactions":9,"vwap":2431},"2015-03-02",55.374,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2435,"change":2437,"percent_change":1654,"volume":998,"transactions":9,"vwap":2435},"2015-02-27",54.931,55.538,54.821,0.322,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":2443,"percent_change":2444,"volume":998,"transactions":9,"vwap":2441},"2015-02-26",54.468,55.216,54.207,1.825,3.42,{"date":2446,"open":2447,"high":2447,"low":2447,"close":2447,"change":2448,"percent_change":1128,"volume":998,"transactions":9,"vwap":2447},"2015-02-25",53.391,0.161,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1151,"volume":998,"transactions":9,"vwap":2454},"2015-02-24",53.664,53.683,52.524,53.23,-0.288,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":998,"transactions":9,"vwap":2460},"2015-02-23",54.057999,54.527,53.518,-0.445,-0.82,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2467,"change":2468,"percent_change":2469,"volume":998,"transactions":9,"vwap":2467},"2015-02-20",55.179,55.421,53.963,-1.118,-2.03,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2473,"change":2475,"percent_change":1170,"volume":998,"transactions":9,"vwap":2473},"2015-02-19",54.546,55.081001,54.329,-0.213,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2277,"volume":998,"transactions":9,"vwap":2480},"2015-02-18",55.441,55.139,55.294,-0.541,{"date":2483,"open":2328,"high":2484,"low":2342,"close":2484,"change":2485,"percent_change":521,"volume":998,"transactions":9,"vwap":2484},"2015-02-17",55.835,0.664,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":774,"volume":998,"transactions":9,"vwap":2491},"2015-02-13",54.879,55.473,54.472,55.171,0.395,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":1745,"percent_change":2236,"volume":2498,"transactions":9,"vwap":2496},"2015-02-12",54.246,54.776,54.163,30,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2503,"change":2504,"percent_change":285,"volume":998,"transactions":9,"vwap":2503},"2015-02-11",54.62,54.724,53.966,-0.411,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":2511,"volume":998,"transactions":9,"vwap":2509},"2015-02-10",55.126,55.353,54.377,-1.333,-2.39,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2015-02-09",54.599,55.71,1.015,1.86,1100,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":1517,"percent_change":2524,"volume":998,"transactions":9,"vwap":2523},"2015-02-06",53.43,55.118,54.695,1.61,{"date":2526,"open":2527,"high":2528,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":998,"transactions":9,"vwap":2528},"2015-02-05",52.22,53.83,1.463,2.79,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2535,"change":2536,"percent_change":463,"volume":998,"transactions":9,"vwap":2535},"2015-02-04",53.253,53.454,52.367,-1.017,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":257,"percent_change":2541,"volume":998,"transactions":9,"vwap":2540},"2015-02-03",51.481,53.384,3.55,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":998,"transactions":9,"vwap":2547},"2015-02-02",50.34,52.134,50.060001,51.554,0.705,1.39,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":2555,"volume":998,"transactions":9,"vwap":2553},"2015-01-30",52.748,50.849,-2.155,-4.07,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2559,"change":2560,"percent_change":804,"volume":544,"transactions":9,"vwap":2559},"2015-01-29",54.302,53.0040016,-1.328,{"date":174,"open":2562,"high":2563,"low":2564,"close":2564,"change":2565,"percent_change":2566,"volume":998,"transactions":9,"vwap":2564},55.417,55.53,54.332,-1.085,-1.96]