[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HYP":3,"homepage-market-summary":29,"stock-historical-HYP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"HYP","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},"Golden Eagle Dynamic Hypergrowth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1055,0.031908,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.24,30,30.3132,29.6036,0.6364,2.15,3449.749127,32.16,21.059999,26445.850906484,82.7,3120,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":121,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},5475,64216,23438762.726621,7857.89,"2017-08-29",[181,184,193,203,212,221,230,240,250,260,271,281,291,302,312,322,330,339,350,359,368,377,386,396,406,416,426,434,444,453,463,473,483,494,504,512,522,532,542,552,561,570,579,589,599,609,618,628,638,648,659,669,678,688,697,707,717,727,737,745,753,761,770,778,787,796,804,811,819,827,834,843,851,860,869,876,884,892,899,906,914,920,929,937,944,953,960,968,975,982,991,998,1005,1012,1019,1027,1035,1042,1048,1054,1060,1066,1074,1081,1088,1096,1105,1111,1119,1125,1131,1140,1147,1155,1163,1170,1177,1184,1192,1199,1204,1211,1217,1225,1231,1238,1242,1248,1253,1259,1266,1275,1281,1286,1294,1300,1306,1313,1321,1326,1334,1340,1348,1355,1361,1367,1372,1379,1386,1394,1403,1410,1417,1425,1432,1439,1446,1452,1458,1466,1473,1478,1484,1491,1496,1504,1512,1519,1527,1534,1542,1550,1558,1564,1571,1579,1586,1592,1599,1607,1613,1621,1627,1633,1640,1647,1652,1659,1667,1673,1681,1688,1695,1704,1713,1719,1725,1733,1740,1746,1752,1758,1766,1772,1780,1786,1793,1799,1804,1810,1817,1825,1830,1837,1844,1850,1856,1863,1870,1877,1883,1889,1896,1902,1908,1914,1921,1928,1936,1943,1948,1954,1958,1965,1971,1977,1984,1991,1999,2008,2014,2019,2027,2035,2040,2046,2053,2058,2064,2071,2077,2084,2089,2096,2103,2111,2117,2124,2130,2137,2145,2148,2150,2152,2154,2156,2158,2160,2162,2164,2166,2168,2170,2172,2174,2176,2178,2180,2182,2184,2186,2188,2190,2192,2194,2196,2198,2200,2202,2204,2206,2208,2210,2212,2214,2216,2218,2220,2222,2224,2226,2228,2230,2232,2234,2236,2238,2240,2242,2244,2246,2248,2250,2252,2254,2256,2258,2260,2262,2264,2266,2268,2270,2272,2274,2276,2278,2280,2282,2284,2286,2288,2290,2292,2294,2296,2298,2300,2302,2304,2306,2313,2319,2322,2328,2333,2338,2342,2346,2349,2356,2360,2364,2368,2372,2376,2379,2383,2388,2392,2396,2401,2407,2412,2415],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},85,30.1346,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",28.95,29.62,0.5988,2.06,1434.882397,66,29.2507,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",29.17,28.97,29.0048,-0.0171,-0.06,2952.313343,80,29.024,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",28.81,29.0219,0.6996,2.47,446.2049,43,28.8493,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":182,"vwap":220},"2026-09-28",29.59,28.13,28.3223,-0.419,-1.46,1792.9089,28.4732,{"date":222,"open":223,"high":205,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",28.33,28.7413,0.45,1.59,1609.2999,58,28.68,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",27.97,28.39,28.2913,0.2697,0.96,1702.0119,92,28.216,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",28.12,27.95,28.0216,-0.5028,-1.76,1218.0959,138,28.0449,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",28.345,28.56,28.5244,0.1707,0.6,5227.9439,147,28.4423,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",28.4,28.49,28.32,28.3537,0.2245,0.8,5048.831533,93,28.3793,{"date":272,"open":273,"high":274,"low":275,"close":274,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",28,28.1292,27.885,0.2992,1.08,1259.2226,89,27.9907,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",27.69,27.93,27.83,0.8716,3.23,3933.2226,162,27.8685,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",27,27.135,26.6,26.9584,0.493,1.86,6542.5526,79,27.0392,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",26.515,26.44,26.4654,0.1636,0.62,569.1626,48,26.4537,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",26.5,26.65,26.3018,-0.9859,-3.61,5489.5986,113,26.4423,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",27.2877,0.5996,2.25,180.6216,39,27.3548,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":328,"vwap":338},"2026-09-10",26.88,26.66,26.6881,-0.5937,-2.18,419.3046,26.8194,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",27.45,27.47,27.25,27.2818,0.1429,0.53,1534.6176,67,27.335,{"date":351,"open":352,"high":343,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",26.68,27.1389,0.7403,2.8,4599.3686,69,26.8132,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",25.85,26.3986,0.5269,2.04,544.2226,42,26.039,{"date":369,"open":370,"high":371,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",25.37,25.8717,0.1726,0.67,1300.1306,53,25.6538,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":382,"percent_change":383,"volume":384,"transactions":310,"vwap":385},"2026-09-02",25.6,25.6991,25.34,0.2701,1.06,7016.2226,25.3626,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",24.01,25.452,25.429,-0.355,-1.38,5701.991935,64,24.7231,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",25.81,25.57,25.784,0.0246,0.1,1393318.646856,88,25.7598,{"date":407,"open":408,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",26.22,26.26,25.7594,-0.9247,-3.47,1804.0388,70,26.006,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-27",26.61,26.6841,26.48,0.3342,1.27,15123.98165,91,26.6103,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":228,"vwap":433},"2026-08-26",26.12,26.3499,0.1481,0.57,7114.108165,26.2116,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":414,"vwap":443},"2026-08-25",26.2,26.25,26.11,26.2018,0.3327,1.29,2634.891363,26.1808,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":357,"vwap":452},"2026-08-24",25.71,26.026,25.8691,-0.8153,-3.06,2464.8083,25.8585,{"date":454,"open":455,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",26.58,26.6844,26.35,0.244,0.92,9377.546093,106,26.4557,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":269,"vwap":472},"2026-08-20",26.51,26.7801,26.37,26.4404,-0.1711,-0.64,8154.8097,26.4986,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",26.535,26.87,26.6115,-0.5555,-2.04,7353.205594,96,26.6448,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",27.1,27.19,27.025,27.167,-1.4219,-4.97,1747.9003,63,27.18,{"date":495,"open":262,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",28.72,28.26,28.5889,0.6708,2.4,6382.6532,87,28.5699,{"date":505,"open":342,"high":506,"low":342,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":357,"vwap":511},"2026-08-14",28.01,27.9181,0.4058,1.47,6157.6532,27.6219,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":394,"vwap":521},"2026-08-13",27.655,27.7,27.42,27.5123,0.3005,1.1,5152.31605,27.5209,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",26.82,27.2118,26.73,1.127,4.32,11615.9472,71,27.0942,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":199,"volume":539,"transactions":540,"vwap":541},"2026-08-11",26.15,26.21,26.01,26.0848,-0.0163,3223.0252,52,26.1565,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",26.735,26.84,26.1011,-0.3287,-1.24,1862.615706,51,26.3737,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":348,"vwap":560},"2026-08-07",25.99,26.4298,25.9601,0.4997,1.93,9845.89353,26.3378,{"date":562,"open":436,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",26.3,25.9301,-0.0932,-0.36,4512.6582,50,26.1497,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":357,"vwap":578},"2026-08-05",26.505,26.7,26.0233,-0.5401,-2.03,8066.6512,26.3912,{"date":580,"open":581,"high":544,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",26.4,26.3266,26.5634,0.8063,3.13,8143.8439,74,26.5908,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",25.22,25.7571,24.6275,0.6748,2.69,4430.9069,102,25.2144,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",25.67,24.89,25.0823,0.0763,0.31,11740.27171,182,25.4154,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",22.84,25.006,2.2057,9.67,38380.150099,134,24.7506,{"date":619,"open":620,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",23.85,23.89,22.8003,-1.2968,-5.38,14573.3509,191,23.4068,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",24.54,23.3,24.0971,-1.3135,-5.17,32190.5089,211,23.8396,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",26.29,24.9901,25.4106,-0.6603,-2.53,35643.660993,198,25.3489,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",26.77,26.85,26.0688,26.0709,-1.4885,-5.4,5332.3009,107,26.6668,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":492,"vwap":668},"2026-07-23",27.6,27.75,27.51,27.5594,-0.2303,-0.83,3686.8147,27.6592,{"date":670,"open":671,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":269,"vwap":677},"2026-07-22",28.0708,28.17,27.7897,-0.2277,-0.81,41446.431007,27.9792,{"date":679,"open":680,"high":681,"low":682,"close":681,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",27.34,28.0174,27.3,1.6902,6.42,10691.5562,149,27.7038,{"date":689,"open":524,"high":524,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",26.305,26.3272,-0.0746,-0.28,11649.3592,173,26.5896,{"date":698,"open":699,"high":700,"low":602,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-17",24.99,26.62,26.4018,0.2114,0.81,23596.1322,380,25.8195,{"date":708,"open":293,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",27.06,26.035,26.1904,-1.6518,-5.93,25076.3952,169,26.2538,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-15",28.21,27.1442,27.8422,-0.8335,-2.91,16925.3772,140,27.6695,{"date":728,"open":263,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",28.77,27.89,28.6757,0.7234,2.59,4369.85917,114,28.4205,{"date":738,"open":264,"high":739,"low":284,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":695,"vwap":744},"2026-07-13",28.44,27.9523,-1.1007,-3.79,8899.9762,28.0871,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-10",29.39,28.6,29.052999,-0.333,-1.13,3400,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",28.83,29.67,29.386,1.114,3.94,27200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",28.2,28.31,27.68,28.272,0.366,1.31,12500,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",28.515,27.61,27.906,-1.496,-5.09,22900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",29.47,30.105,29.37,29.402,0.548,1.9,18100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",30.755,30.76,28.54,28.854,-2.057,-6.65,15300,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",31.69,30.9,30.911,-1.108,-3.46,8700,{"date":805,"open":806,"high":24,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-30",31.049999,32.019001,1.099,3.55,552600,{"date":812,"open":813,"high":814,"low":755,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",30.09,31.25,30.92,1.641,5.6,34600,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",29.335,29.105,29.279,-0.721,-2.4,2500,{"date":828,"open":829,"high":829,"low":830,"close":18,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":18},"2026-06-25",30.78,29.89,0.379,1.28,5500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",29.65,30.26,29.35,29.621,-0.754,-2.48,5800,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",31,29.77,30.375,-1.585,-4.96,9900,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",31.8,32.049999,31.46,31.96,0.629,2.01,13200,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",30.85,31.37,30.63,31.331,1.161,3.85,14800,{"date":870,"open":871,"high":806,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",30.4,30.17,0.308,1.03,16400,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",30.75,30.955,29.862,-0.753,-2.46,417200,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",31.040001,30.56,30.615,0.905,3.05,411600,{"date":893,"open":837,"high":837,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-12",29.529,29.71,0.101,0.34,19600,{"date":900,"open":764,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":901},"2026-06-11",29.609,28.23,2.179,7.94,600,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":479,"volume":913,"transactions":9,"vwap":911},"2026-06-10",27.55,27.98,27.41,27.43,-0.57,19400,{"date":915,"open":916,"high":916,"low":526,"close":273,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":273},"2026-06-09",29.83,-0.644,-2.25,3700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",28.85,28.86,28.401,28.644,0.48,1.7,8000,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",30.79,28.11,28.164,-3.008,-9.65,11300,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":58,"volume":943,"transactions":9,"vwap":941},"2026-06-04",30.815,31.59,31.172,0.367,11100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",31.3,31.33,30.61,30.805,-0.717,-2.27,3000,{"date":954,"open":855,"high":955,"low":855,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-02",31.605,31.522,0.927,3.03,26500,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-01",30.53,30.895,30.595,0.067,0.22,1400,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":875,"transactions":9,"vwap":971},"2026-05-29",30.415,30.528,30.28,-0.309,-1,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":566,"volume":981,"transactions":9,"vwap":979},"2026-05-28",30.73,31.16,30.837,-0.111,8600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-27",30.405,31.07,30.361,30.948,-0.071,-0.23,151000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":287,"volume":919,"transactions":9,"vwap":996},"2026-05-26",30.86,31.09,30.735,31.018999,0.972,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":967,"transactions":9,"vwap":1002},"2026-05-22",30.165,30.18,30.047001,-0.115,-0.38,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-21",29.85,30.162,0.965,3.31,1500,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":967,"transactions":9,"vwap":1016},"2026-05-20",28.82,29.38,29.197,0.594,2.08,{"date":1020,"open":909,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-19",28.8,27.52,28.603,-0.204,-0.71,9700,{"date":1028,"open":1029,"high":1030,"low":262,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-18",29.48,29.52,28.807,-1.435,-4.75,10000,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",29.99,30.242,-0.619,-2.01,1900,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":151,"volume":952,"transactions":9,"vwap":1046},"2026-05-14",31.14,30.66,30.861,0.107,{"date":1049,"open":1050,"high":829,"low":1050,"close":1051,"change":1052,"percent_change":158,"volume":1053,"transactions":9,"vwap":1051},"2026-05-13",30.235,30.754,0.226,2400,{"date":1055,"open":845,"high":845,"low":1056,"close":971,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":971},"2026-05-12",29.5,-0.463,-1.49,1100,{"date":1061,"open":18,"high":978,"low":18,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-11",30.991,1.369,4.62,5000,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1069},"2026-05-08",29.23,29.622,29.225,1.141,4.01,1700,{"date":1075,"open":1007,"high":1007,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",28.25,28.481,-1.214,-4.09,3100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":173,"transactions":9,"vwap":1084},"2026-05-06",29.44,29.695,29.07,0.419,1.43,{"date":1089,"open":1090,"high":1091,"low":195,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",29.18,29.375,29.276,0.868,3.06,3500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-04",28.35,28.46,28.030001,28.408,0.192,0.68,6000,{"date":1106,"open":1107,"high":239,"low":1107,"close":239,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":239},"2026-05-01",27.9,0.363,1.3,800,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-30",27.265,27.88,27.853,0.861,3.19,6400,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":121,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-29",26.815,26.992,0.93,400,{"date":1126,"open":305,"high":332,"low":305,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-28",26.742,-0.51,-1.87,17100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-27",27.21,27.29,27.08,27.252,0.112,0.41,12100,{"date":1141,"open":1142,"high":493,"low":1143,"close":1144,"change":1145,"percent_change":519,"volume":1146,"transactions":9,"vwap":1144},"2026-04-24",26.91,26.89,27.14,0.295,17700,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-23",26.94,26.69,26.845,-0.09,-0.33,14200,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":826,"transactions":9,"vwap":1160},"2026-04-22",26.79,26.98,26.74,26.935,0.418,1.58,{"date":1164,"open":476,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-21",27.02,26.517,-0.238,-0.89,10600,{"date":1171,"open":1172,"high":524,"low":1173,"close":1174,"change":199,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-20",26.75,26.72,26.755,-0.22,2800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1121,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1121},"2026-04-17",26.49,26.86,-0.029,-0.11,13900,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-16",26.52,26.855,26.844,0.517,1.96,1800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1128,"volume":952,"transactions":9,"vwap":1197},"2026-04-15",26.23,26.43,26.13,26.327,-0.136,{"date":1200,"open":1179,"high":1201,"low":581,"close":1202,"change":1203,"percent_change":566,"volume":173,"transactions":9,"vwap":1202},"2026-04-14",26.53,26.463,-0.095,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":225,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-13",26.18,26.56,26.558,1.72,9800,{"date":1212,"open":1213,"high":1196,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":919,"transactions":9,"vwap":1214},"2026-04-10",25.72,26.108,0.153,0.59,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-09",26.41,25.87,25.955,-0.077,-0.3,13100,{"date":1226,"open":457,"high":457,"low":446,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-08",26.032,0.644,2.54,6600,{"date":1232,"open":370,"high":1233,"low":1234,"close":1233,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1233},"2026-04-07",25.388,25.21,0.038,0.15,4900,{"date":1239,"open":370,"high":370,"low":1240,"close":1241,"change":402,"percent_change":126,"volume":1041,"transactions":9,"vwap":1241},"2026-04-06",25.2,25.35,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1245,"change":1246,"percent_change":298,"volume":1247,"transactions":9,"vwap":1245},"2026-04-02",24.85,25.25,0.46,2700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":121,"percent_change":88,"volume":1191,"transactions":9,"vwap":1252},"2026-04-01",24.86,25.09,24.79,{"date":1254,"open":1255,"high":630,"low":1255,"close":630,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":630},"2026-03-31",23.42,1.57,6.84,23000,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1237,"transactions":9,"vwap":1263},"2026-03-30",24.455,22.77,22.97,-1.19,-4.93,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-27",24.17,24.31,23.99,24.16,-0.1,-0.41,2600,{"date":1276,"open":591,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1104,"transactions":9,"vwap":1278},"2026-03-26",25.26,24.26,-1.41,-5.49,{"date":1282,"open":1283,"high":1220,"low":1283,"close":601,"change":146,"percent_change":1284,"volume":1285,"transactions":9,"vwap":601},"2026-03-25",25.55,1.5,1200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":897,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-24",24.96,25.46,24.21,25.29,1.36,125800,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":733,"volume":1299,"transactions":9,"vwap":1297},"2026-03-23",25.39,24.95,0.63,700,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1191,"transactions":9,"vwap":1303},"2026-03-20",24.98,24.32,-1.05,-4.14,{"date":1307,"open":1308,"high":1309,"low":1303,"close":370,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":370},"2026-03-19",24.47,25.47,-0.08,-0.31,3300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-18",25.61,25.76,25.45,-0.34,-1.32,3200,{"date":1322,"open":1323,"high":361,"low":1323,"close":1324,"change":146,"percent_change":1284,"volume":1325,"transactions":9,"vwap":1324},"2026-03-17",25.65,25.79,2900,{"date":1327,"open":1323,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-16",25.69,25.36,25.41,0.51,2.05,2100,{"date":1335,"open":1317,"high":1336,"low":1252,"close":1337,"change":1338,"percent_change":1304,"volume":1339,"transactions":9,"vwap":1337},"2026-03-13",25.545,24.9,-0.265,7400,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-12",25.56,25.11,25.165,-0.665,-2.57,9500,{"date":1349,"open":1289,"high":1350,"low":1351,"close":1352,"change":402,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-11",26.165,25.32,25.83,0.39,7800,{"date":1356,"open":1357,"high":436,"low":1358,"close":1358,"change":151,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-10",26.1,25.73,1.38,3800,{"date":1362,"open":1268,"high":1363,"low":1268,"close":1364,"change":703,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-09",25.48,25.38,3.3,7300,{"date":1368,"open":1302,"high":1330,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":803,"transactions":9,"vwap":1369},"2026-03-06",24.57,-1.101,-4.29,{"date":1373,"open":1374,"high":1186,"low":1375,"close":1376,"change":1377,"percent_change":1371,"volume":1378,"transactions":9,"vwap":1376},"2026-03-05",26.24,25.1,25.671,-1.152,31500,{"date":1380,"open":1186,"high":1381,"low":1186,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-04",27.01,26.823,0.545,2.07,20200,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-03",28.07,25.78,26.278,-1.629,-5.84,38400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-02",27.298,27.99,27.17,27.907,0.494,1.8,21600,{"date":1404,"open":1405,"high":1405,"low":1149,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-27",27.87,27.413,-0.511,-1.83,31000,{"date":1411,"open":1412,"high":763,"low":1413,"close":1414,"change":1415,"percent_change":1152,"volume":1416,"transactions":9,"vwap":1414},"2026-02-26",27.73,27.23,27.924,-0.024,21200,{"date":1418,"open":1419,"high":1420,"low":284,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-25",28.63,28.67,27.948,0.077,0.28,154800,{"date":1426,"open":1427,"high":506,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-24",27.195,27.871,0.888,3.29,14900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1236,"percent_change":1438,"volume":1169,"transactions":9,"vwap":1437},"2026-02-23",26.985,27.24,26.8,26.983,0.56,{"date":1440,"open":1441,"high":343,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-20",26.39,26.833,0.134,0.5,19000,{"date":1447,"open":1316,"high":1448,"low":1316,"close":1449,"change":1450,"percent_change":1451,"volume":833,"transactions":9,"vwap":1449},"2026-02-19",26.76,26.699,0.219,0.83,{"date":1453,"open":581,"high":476,"low":1454,"close":420,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":420},"2026-02-18",26.245,0.432,1.66,17800,{"date":1459,"open":1389,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-17",26.28,25.63,26.048,-0.488,-1.84,23500,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":1472,"volume":1312,"transactions":9,"vwap":1470},"2026-02-13",25.84,26.953,26.536,0.836,3.25,{"date":1474,"open":476,"high":476,"low":601,"close":1475,"change":1476,"percent_change":1477,"volume":1095,"transactions":9,"vwap":1475},"2026-02-12",25.7,-1.001,-3.75,{"date":1479,"open":1480,"high":1480,"low":457,"close":1481,"change":1482,"percent_change":1483,"volume":1118,"transactions":9,"vwap":1481},"2026-02-11",27.040001,26.701,0.049,0.18,{"date":1485,"open":1486,"high":1486,"low":700,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-10",27.09,26.652,-0.243,-0.9,17500,{"date":1492,"open":361,"high":1381,"low":361,"close":1493,"change":1494,"percent_change":1072,"volume":1495,"transactions":9,"vwap":1493},"2026-02-09",26.895,1.036,16300,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-06",24.72,25.89,25.859,1.908,7.97,74000,{"date":1505,"open":1343,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-05",25.24,21.93,23.951,-1.716,-6.69,153400,{"date":1513,"open":1158,"high":1158,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-04",24.75,25.667,-1.446,-5.33,148100,{"date":1520,"open":1436,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-03",28.43,26.19,27.113,0.939,3.59,55600,{"date":1528,"open":1529,"high":1219,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-02",25.51,26.174,0.095,0.36,15400,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-30",27.57,26.030001,26.079,-1.864,-6.67,18900,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-01-29",28.48,27.4,27.943,-0.584,-2.05,14100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1456,"volume":1557,"transactions":9,"vwap":1555},"2026-01-28",28.64,28.65,28.19,28.527,0.465,19500,{"date":1559,"open":663,"high":932,"low":663,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-01-27",28.062,0.726,2.66,8100,{"date":1565,"open":932,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1154,"transactions":9,"vwap":1568},"2026-01-26",28.38,27.31,27.336,-0.26,-0.94,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":897,"volume":1578,"transactions":9,"vwap":1576},"2026-01-23",27.62,27.76,27.575,27.596,0.093,13800,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1584,"percent_change":1585,"volume":1578,"transactions":9,"vwap":1583},"2026-01-22",27.072001,27.63,27.503,0.597,2.22,{"date":1587,"open":1588,"high":486,"low":1186,"close":1589,"change":1590,"percent_change":1591,"volume":1247,"transactions":9,"vwap":1589},"2026-01-21",27.0049992,26.906,0.118,0.44,{"date":1593,"open":455,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1053,"transactions":9,"vwap":1596},"2026-01-20",26.81,26.565,26.788,0.155,0.58,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1312,"transactions":9,"vwap":1604},"2026-01-16",26.55,26.67,26.355,26.633,0.262,0.99,{"date":1608,"open":420,"high":650,"low":1609,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-15",26.371,0.052,0.2,12600,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-14",26.38,26.07,26.319,-0.121,-0.46,5600,{"date":1622,"open":315,"high":526,"low":1623,"close":305,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":305},"2026-01-13",26.33,-0.156,-0.59,18400,{"date":1628,"open":1629,"high":295,"low":1629,"close":1630,"change":158,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-12",25.75,26.596,2.86,25100,{"date":1634,"open":1635,"high":1636,"low":601,"close":1637,"change":1638,"percent_change":1639,"volume":1457,"transactions":9,"vwap":1637},"2026-01-09",25.86,25.98,25.856,0.611,2.42,{"date":1641,"open":1642,"high":381,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-08",24.88,25.245,-0.12,-0.47,15900,{"date":1648,"open":1389,"high":1389,"low":1649,"close":1650,"change":1651,"percent_change":751,"volume":1646,"transactions":9,"vwap":1650},"2026-01-07",25.18,25.365,-0.289,{"date":1653,"open":370,"high":1328,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-06",25.073999,25.654,0.749,3.01,21100,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-05",24.454,24.93,24.905,0.791,3.28,15800,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":355,"volume":1672,"transactions":9,"vwap":1670},"2026-01-02",23.73,24.114,0.657,21400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-31",23.62,23.72,23.457,-0.183,-0.77,18300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1557,"transactions":9,"vwap":1685},"2025-12-30",23.9,23.94,23.64,-0.147,-0.62,{"date":1689,"open":620,"high":1683,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-29",23.705,23.787,-0.479,-1.97,18000,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-26",24.22,24.36,24.09,24.266,-0.158,-0.65,19300,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-24",24.29,24.46,24.223,24.424,0.006,0.02,17200,{"date":1714,"open":1715,"high":1707,"low":1716,"close":1717,"change":1718,"percent_change":1702,"volume":1626,"transactions":9,"vwap":1717},"2025-12-23",24.39,24.318,24.418,-0.159,{"date":1720,"open":1308,"high":1514,"low":1308,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-22",24.577,0.627,2.62,11400,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-12-19",23.83,24.02,23.95,0.985,4.29,10800,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":605,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-18",23.040001,23.33,22.965,1.37,14600,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1732,"transactions":9,"vwap":1743},"2025-12-17",23.37,22.655,-0.58,-2.5,{"date":1747,"open":631,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":402,"volume":1732,"transactions":9,"vwap":1750},"2025-12-16",23.34,22.99,23.235,0.024,{"date":1753,"open":620,"high":620,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-15",23.211,-0.615,-2.58,19200,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-12",24.66,23.81,23.826,-1.112,-4.46,10700,{"date":1767,"open":1768,"high":64,"low":1768,"close":1769,"change":1455,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-11",24.38,24.938,1.76,11000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":943,"transactions":9,"vwap":1777},"2025-12-10",24.18,24.68,24.11,24.506,0.158,0.65,{"date":1781,"open":1697,"high":1782,"low":1697,"close":1783,"change":1784,"percent_change":1785,"volume":1416,"transactions":9,"vwap":1783},"2025-12-09",24.56,24.348,0.304,1.26,{"date":1787,"open":621,"high":1788,"low":621,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-08",24.175,24.044001,-0.012,-0.05,8400,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1724,"transactions":9,"vwap":1796},"2025-12-05",24.4,24.056,-0.295,-1.21,{"date":1800,"open":1801,"high":1795,"low":1801,"close":1802,"change":1444,"percent_change":1803,"volume":1563,"transactions":9,"vwap":1802},"2025-12-04",23.86,24.351,2.1,{"date":1805,"open":1255,"high":1801,"low":1255,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-03",23.851,0.145,0.61,10100,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-12-02",24.14,23.706,-0.412,-1.71,11700,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-01",24.67,24.049999,24.118,-0.534,-2.17,13700,{"date":1826,"open":621,"high":1827,"low":621,"close":1827,"change":1828,"percent_change":1829,"volume":1065,"transactions":9,"vwap":1827},"2025-11-28",24.652,0.637,2.65,{"date":1831,"open":1832,"high":1812,"low":1833,"close":1834,"change":1835,"percent_change":1430,"volume":1836,"transactions":9,"vwap":1834},"2025-11-26",23.728,23.633,24.014999,0.766,15600,{"date":1838,"open":611,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1606,"volume":1843,"transactions":9,"vwap":1841},"2025-11-25",23.26,22.83,23.249,0.227,8800,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1809,"transactions":9,"vwap":1847},"2025-11-24",22.13,23.021999,1.515,7.04,{"date":1851,"open":1852,"high":1853,"low":25,"close":1854,"change":1605,"percent_change":1855,"volume":1732,"transactions":9,"vwap":1854},"2025-11-21",21.22,21.63,21.507,1.23,{"date":1857,"open":1858,"high":1858,"low":1852,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-11-20",23.096001,21.245,-1.372,-6.07,11900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":605,"percent_change":1869,"volume":1843,"transactions":9,"vwap":1868},"2025-11-19",22.606,23.030001,22.26,22.617,1.39,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":141,"volume":1366,"transactions":9,"vwap":1875},"2025-11-18",22.1,22.52,21.87,22.307,0.071,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1798,"volume":1792,"transactions":9,"vwap":1881},"2025-11-17",22.62,21.995,22.236,-0.272,{"date":1884,"open":1885,"high":1749,"low":1885,"close":1886,"change":1887,"percent_change":1591,"volume":1888,"transactions":9,"vwap":1886},"2025-11-14",21.545,22.508,0.099,10400,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1169,"transactions":9,"vwap":1893},"2025-11-13",23.19,22.27,22.409,-1.431,-6,{"date":1897,"open":1728,"high":1728,"low":1898,"close":1899,"change":1900,"percent_change":566,"volume":1901,"transactions":9,"vwap":1899},"2025-11-12",23.69,23.84,-0.085,10900,{"date":1903,"open":620,"high":1729,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1034,"transactions":9,"vwap":1905},"2025-11-11",23.76,23.925,-0.279,-1.15,{"date":1909,"open":1910,"high":1911,"low":1812,"close":1912,"change":1913,"percent_change":1094,"volume":1816,"transactions":9,"vwap":1912},"2025-11-10",24.505,24.555,24.204,0.718,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":151,"volume":1724,"transactions":9,"vwap":1919},"2025-11-07",22.5,23.54,22.4,23.486,0.081,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-06",24.282,23.405,-1.032,-4.22,10500,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-05",24,24.48,24.437,0.656,2.76,11800,{"date":1937,"open":1938,"high":1931,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-04",23.77,23.781,-1.239,-4.95,11600,{"date":1944,"open":1649,"high":1649,"low":1945,"close":1946,"change":1947,"percent_change":566,"volume":1732,"transactions":9,"vwap":1946},"2025-11-03",24.675,25.02,-0.091,{"date":1949,"open":1950,"high":1506,"low":1514,"close":1951,"change":1952,"percent_change":1953,"volume":1836,"transactions":9,"vwap":1951},"2025-10-31",24.84,25.111,0.159,0.64,{"date":1955,"open":1277,"high":1329,"low":1956,"close":1956,"change":1957,"percent_change":1756,"volume":1888,"transactions":9,"vwap":1956},"2025-10-30",24.952,-0.661,{"date":1959,"open":1960,"high":1961,"low":1283,"close":1962,"change":1963,"percent_change":874,"volume":1964,"transactions":9,"vwap":1962},"2025-10-29",25.738,26,25.613,0.26,7600,{"date":1966,"open":1241,"high":1529,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1765,"transactions":9,"vwap":1968},"2025-10-28",25.3,25.353,0.011,0.04,{"date":1972,"open":1973,"high":1323,"low":1974,"close":1975,"change":1976,"percent_change":1310,"volume":936,"transactions":9,"vwap":1975},"2025-10-27",25.538,25.030001,25.342,-0.02,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":431,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-24",25.305,25.49,25.362,2.3,14400,{"date":1985,"open":1768,"high":1986,"low":1768,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-10-23",24.939,24.792,0.747,3.11,10200,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1477,"volume":1998,"transactions":9,"vwap":1996},"2025-10-22",24.81,24.87,23.524,24.045,-0.938,30700,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-10-21",24.92,25.27,24.91,24.983,-0.842,-3.26,16100,{"date":2009,"open":2010,"high":2010,"low":601,"close":2011,"change":2012,"percent_change":2013,"volume":1809,"transactions":9,"vwap":2011},"2025-10-20",26.059999,25.825,0.745,2.97,{"date":2015,"open":1316,"high":1316,"low":1514,"close":2016,"change":2017,"percent_change":2018,"volume":1549,"transactions":9,"vwap":2016},"2025-10-17",25.08,-0.897,-3.45,{"date":2020,"open":2021,"high":2022,"low":1499,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-16",26.54,26.768,25.977,-0.44,-1.67,14000,{"date":2028,"open":2029,"high":295,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-15",26.365,26.201,26.417,0.587,2.27,14700,{"date":2036,"open":1514,"high":1616,"low":2037,"close":1352,"change":2038,"percent_change":151,"volume":2039,"transactions":9,"vwap":1352},"2025-10-14",24.64,0.09,27900,{"date":2041,"open":379,"high":1499,"low":1289,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-13",25.74,1.021,4.13,135300,{"date":2047,"open":2048,"high":1537,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-10",25.95,24.719,-0.93,-3.63,204700,{"date":2054,"open":1201,"high":1201,"low":1317,"close":2055,"change":2056,"percent_change":1279,"volume":2057,"transactions":9,"vwap":2055},"2025-10-09",25.649,-0.367,75800,{"date":2059,"open":1358,"high":2060,"low":1358,"close":2061,"change":2062,"percent_change":355,"volume":2063,"transactions":9,"vwap":2061},"2025-10-08",26.049999,26.016001,0.708,103000,{"date":2065,"open":2066,"high":1323,"low":1375,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-07",25.646,25.308,-0.107,-0.42,21900,{"date":2072,"open":1291,"high":1336,"low":1291,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-06",25.415,0.412,1.65,10300,{"date":2078,"open":1351,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":1990,"transactions":9,"vwap":2081},"2025-10-03",25.4,24.94,25.0030003,-0.132,-0.53,{"date":2085,"open":399,"high":399,"low":1498,"close":2086,"change":2087,"percent_change":2088,"volume":1862,"transactions":9,"vwap":2086},"2025-10-02",25.135,0.374,1.51,{"date":2090,"open":2091,"high":1642,"low":2092,"close":2093,"change":2094,"percent_change":1298,"volume":2095,"transactions":9,"vwap":2093},"2025-10-01",24.791,24.717,24.761,0.154,7200,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":833,"transactions":9,"vwap":2100},"2025-09-30",24.715,24.33,24.607,-0.018,-0.07,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-29",24.726,24.55,24.625,0.398,1.64,9200,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1970,"volume":1366,"transactions":9,"vwap":2115},"2025-09-26",24.249,24.1,24.227,0.009,{"date":2118,"open":2119,"high":2099,"low":2120,"close":2121,"change":2122,"percent_change":1483,"volume":2123,"transactions":9,"vwap":2121},"2025-09-25",23.74,23.63,24.218,0.043,31200,{"date":2125,"open":2126,"high":1250,"low":1788,"close":1788,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1788},"2025-09-24",24.82,-0.55,-2.22,15500,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-09-23",25.15,24.725,-5430.275,-99.55,66300,{"date":2138,"open":2139,"high":175,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2020-01-24",5400,5337,5455,5454.72,1948114.29,436360,{"date":2146,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-30",0,{"date":2149,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-29",{"date":2151,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-26",{"date":2153,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-25",{"date":2155,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-24",{"date":2157,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-23",{"date":2159,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-22",{"date":2161,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-19",{"date":2163,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-18",{"date":2165,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-17",{"date":2167,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-16",{"date":2169,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-12",{"date":2171,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-11",{"date":2173,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-10",{"date":2175,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-09",{"date":2177,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-08",{"date":2179,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-05",{"date":2181,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-04",{"date":2183,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-03",{"date":2185,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2018-01-02",{"date":2187,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-29",{"date":2189,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-28",{"date":2191,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-27",{"date":2193,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-26",{"date":2195,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-22",{"date":2197,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-21",{"date":2199,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-20",{"date":2201,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-19",{"date":2203,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-18",{"date":2205,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-15",{"date":2207,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-14",{"date":2209,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-13",{"date":2211,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-12",{"date":2213,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-11",{"date":2215,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-08",{"date":2217,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-07",{"date":2219,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-06",{"date":2221,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-05",{"date":2223,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-04",{"date":2225,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-12-01",{"date":2227,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-30",{"date":2229,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-29",{"date":2231,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-28",{"date":2233,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-27",{"date":2235,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-24",{"date":2237,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-22",{"date":2239,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-21",{"date":2241,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-20",{"date":2243,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-17",{"date":2245,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-16",{"date":2247,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-15",{"date":2249,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-14",{"date":2251,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-13",{"date":2253,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-10",{"date":2255,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-09",{"date":2257,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-08",{"date":2259,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-07",{"date":2261,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-06",{"date":2263,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-03",{"date":2265,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-02",{"date":2267,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-11-01",{"date":2269,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-31",{"date":2271,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-30",{"date":2273,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-27",{"date":2275,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-26",{"date":2277,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-25",{"date":2279,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-24",{"date":2281,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-23",{"date":2283,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-20",{"date":2285,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-19",{"date":2287,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-18",{"date":2289,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-17",{"date":2291,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-16",{"date":2293,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-13",{"date":2295,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-12",{"date":2297,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-11",{"date":2299,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-10",{"date":2301,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-09",{"date":2303,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-06",{"date":2305,"open":1423,"high":1423,"low":1423,"close":1423,"change":2147,"percent_change":2147,"volume":2147,"transactions":9,"vwap":1423},"2017-10-04",{"date":2307,"open":1423,"high":2308,"low":2309,"close":1423,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":1423},"2017-10-03",0.30000001,0.25999999,0.01,3.7,342989,{"date":2314,"open":2315,"high":2315,"low":2309,"close":2316,"change":1791,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2017-10-02",0.31999999,0.27000001,-15.63,1454637,{"date":2320,"open":2315,"high":897,"low":605,"close":2315,"change":2147,"percent_change":2147,"volume":2321,"transactions":9,"vwap":2315},"2017-09-29",118672,{"date":2323,"open":2324,"high":146,"low":2315,"close":2315,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2315},"2017-09-28",0.34999999,-0.03,-8.57,727821,{"date":2329,"open":605,"high":2324,"low":605,"close":2324,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2324},"2017-09-27",0.03,9.38,314194,{"date":2334,"open":2315,"high":2335,"low":605,"close":2315,"change":111,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2315},"2017-09-26",0.33000001,-3.03,157468,{"date":2339,"open":2324,"high":2324,"low":2315,"close":2335,"change":1976,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2335},"2017-09-25",-5.71,401417,{"date":2343,"open":2335,"high":2344,"low":605,"close":2324,"change":2330,"percent_change":2331,"volume":2345,"transactions":9,"vwap":2324},"2017-09-22",0.36000001,729154,{"date":2347,"open":2324,"high":2324,"low":605,"close":2315,"change":2325,"percent_change":2326,"volume":2348,"transactions":9,"vwap":2315},"2017-09-21",847474,{"date":2350,"open":2351,"high":2352,"low":2324,"close":2324,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2324},"2017-09-20",0.38999999,0.40000001,-0.04,-10.26,630380,{"date":2357,"open":146,"high":2358,"low":2344,"close":2351,"change":2147,"percent_change":2147,"volume":2359,"transactions":9,"vwap":2351},"2017-09-19",0.46000001,1873710,{"date":2361,"open":605,"high":2351,"low":2362,"close":2351,"change":2038,"percent_change":18,"volume":2363,"transactions":9,"vwap":2351},"2017-09-18",0.28999999,865761,{"date":2365,"open":2316,"high":2308,"low":121,"close":2308,"change":2330,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2308},"2017-09-15",11.11,381820,{"date":2369,"open":2309,"high":2316,"low":2309,"close":2316,"change":1711,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2316},"2017-09-14",8,65647,{"date":2373,"open":2308,"high":2308,"low":121,"close":121,"change":1791,"percent_change":2374,"volume":2375,"transactions":9,"vwap":121},"2017-09-13",-16.67,595085,{"date":2377,"open":2308,"high":605,"low":2362,"close":2308,"change":2147,"percent_change":2147,"volume":2378,"transactions":9,"vwap":2308},"2017-09-12",318190,{"date":2380,"open":605,"high":2315,"low":2362,"close":2308,"change":1976,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2308},"2017-09-11",-6.25,253621,{"date":2384,"open":2324,"high":2385,"low":2315,"close":2315,"change":2353,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2315},"2017-09-08",0.37,-11.11,418073,{"date":2389,"open":2351,"high":2352,"low":2335,"close":2344,"change":2353,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2344},"2017-09-07",-10,1122406,{"date":2393,"open":1138,"high":1138,"low":2351,"close":2352,"change":111,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2352},"2017-09-06",-2.44,86981,{"date":2397,"open":1138,"high":2398,"low":2351,"close":1138,"change":1791,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1138},"2017-09-05",0.41999999,-10.87,144516,{"date":2402,"open":1138,"high":2403,"low":1138,"close":2358,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2358},"2017-09-01",0.49000001,0.05,12.2,1923188,{"date":2408,"open":146,"high":2409,"low":146,"close":1138,"change":2330,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1138},"2017-08-31",0.44999999,7.89,1711637,{"date":2413,"open":146,"high":1138,"low":2385,"close":146,"change":2147,"percent_change":2147,"volume":2414,"transactions":9,"vwap":146},"2017-08-30",416407,{"date":179,"open":146,"high":146,"low":2344,"close":146,"change":2147,"percent_change":2147,"volume":2416,"transactions":9,"vwap":146},325392]