[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBCB":3,"homepage-market-summary":29,"stock-historical-IBCB":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBCB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares iBonds Dec 2036 Term Corporate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.9993,1.177344,"Monthly",{"close":17,"open":18,"high":18,"low":19,"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},23.55,23.71,23.51,23.59,-0.04,-0.17,81028.8931,25.48,23.39,73634.56555530302,7.7,238,{"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":28,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},1000,{"period_high":174,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},99.86,41157,9795462.6533,-76.3,"2015-10-26",[180,183,190,199,209,217,227,235,245,254,263,272,279,290,298,306,314,324,333,341,350,360,367,378,386,396,405,412,423,432,438,445,453,460,468,476,486,495,505,513,520,529,537,543,550,556,561,569,574,580,587,593,598,605,612,621,632,638,647,656,659,664,671,676,681,687,691,697,704,710,715,720,727,733,738,743,748,751,755,761,765,770,772,777,780,784,787,790,794,797,800,805,808,812,816,819,822,828,831,834,837,840,843,847,850,854,857,860,864,867,870,874,879,883,888,893,897,904,908,912,916,919,922,926,929,932,935,938,940,944,947,951,956,963,966,968,970,973,976,979,981,983,985,987,992,998,1001,1004,1006,1010,1013,1016,1018,1022,1025,1028,1030,1033,1036,1038,1040,1043,1045,1047,1049,1052,1054,1056,1058,1060,1062,1065,1070,1072,1075,1077,1079,1084,1086,1089,1093,1098,1102,1105,1107,1113,1116,1119,1124,1127,1129,1132,1134,1136,1138,1141,1144,1147,1150,1152,1154,1156,1158,1161,1163,1167,1169,1171,1173,1177,1180,1182,1184,1186,1191,1193,1195,1197,1199,1201,1203,1205,1207,1209,1211,1213,1215,1217,1221,1223,1225,1227,1229,1231,1233,1235,1237,1239],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},413,23.5738,{"date":184,"open":185,"high":186,"low":25,"close":20,"change":21,"percent_change":22,"volume":187,"transactions":188,"vwap":189},"2026-10-01",23.61,23.63,109158.186,427,23.4974,{"date":191,"open":192,"high":192,"low":193,"close":186,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",23.75,23.595,-0.02,-0.08,436677.5162,890,23.6373,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",23.69,23.7,23.6,23.65,0,100077.7756,392,23.6415,{"date":210,"open":211,"high":211,"low":203,"close":204,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",23.72,-0.18,-0.76,102931.2978,596,23.6567,{"date":218,"open":219,"high":220,"low":211,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",23.8052,23.84,23.83,0.04,0.17,74182.5261,389,23.775,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":22,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",23.97,23.79,-0.71,199249.2941,586,23.8732,{"date":236,"open":237,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",24.19,23.9,23.96,-0.28,-1.16,96679.8461,350,23.9751,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":205,"percent_change":205,"volume":251,"transactions":252,"vwap":253},"2026-09-22",24.235,24.2599,24.185,24.24,125364.7091,478,24.2229,{"date":255,"open":256,"high":257,"low":256,"close":250,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",24.15,24.25,0.09,0.37,47038.0781,274,24.2156,{"date":264,"open":265,"high":256,"low":266,"close":256,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",24.135,24.125,-0.09,-0.37,128839.7693,680,24.1433,{"date":273,"open":257,"high":257,"low":274,"close":250,"change":275,"percent_change":276,"volume":277,"transactions":28,"vwap":278},"2026-09-17",24.195,0.14,0.58,73166.7093,24.2198,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",24.16,24.22,24.0899,24.1,0.05,0.21,116888.0333,400,24.1635,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":111,"percent_change":21,"volume":295,"transactions":296,"vwap":297},"2026-09-15",24.09,24.04,24.05,498531.0133,313,24.0508,{"date":299,"open":284,"high":300,"low":301,"close":302,"change":21,"percent_change":22,"volume":303,"transactions":304,"vwap":305},"2026-09-14",24.14,24.02,24.06,49554.1935,229,24.0751,{"date":307,"open":308,"high":309,"low":310,"close":284,"change":194,"percent_change":195,"volume":311,"transactions":312,"vwap":313},"2026-09-11",24.2,24.2112,24.08,24586.2623,132,24.1324,{"date":315,"open":316,"high":317,"low":284,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",24.1799,24.219,24.12,-0.23,-0.94,65426.4943,240,24.1595,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":21,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",24.39,24.305,24.35,-0.16,192793.6915,184,24.3486,{"date":334,"open":335,"high":336,"low":337,"close":326,"change":205,"percent_change":205,"volume":338,"transactions":339,"vwap":340},"2026-09-08",24.385,24.41,24.37,63612.1525,293,24.3953,{"date":342,"open":336,"high":343,"low":344,"close":326,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",24.43,24.38,-0.015,-0.06,39484.6747,246,24.3933,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":275,"volume":357,"transactions":358,"vwap":359},"2026-09-03",24.42,24.46,24.4,24.405,0.035,71469.8645,287,24.4245,{"date":361,"open":336,"high":336,"low":362,"close":337,"change":363,"percent_change":222,"volume":364,"transactions":365,"vwap":366},"2026-09-02",24.335,0.01,47204.2135,234,24.3599,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",24.44,24.45,24.34,24.36,-0.22,-0.9,57381.7895,196,24.3875,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":111,"percent_change":21,"volume":383,"transactions":384,"vwap":385},"2026-08-31",24.54,24.58,24.5222,32377.9585,165,24.5432,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":240,"volume":393,"transactions":394,"vwap":395},"2026-08-28",24.655,24.68,24.585,24.59,-0.07,173853.7477,444,24.6039,{"date":397,"open":398,"high":399,"low":398,"close":398,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",24.66,24.6999,-0.03,-0.12,16184.8567,115,24.6745,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":194,"percent_change":195,"volume":409,"transactions":410,"vwap":411},"2026-08-26",24.64,24.69,39193.6907,183,24.6658,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",24.645,24.72,24.63,24.71,0.15,0.61,216279.1677,345,24.7019,{"date":424,"open":425,"high":381,"low":426,"close":427,"change":285,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",24.57,24.49,24.56,0.2,251020.1145,788,24.5711,{"date":433,"open":427,"high":427,"low":426,"close":434,"change":400,"percent_change":401,"volume":435,"transactions":436,"vwap":437},"2026-08-21",24.51,950695.8146,121,24.5098,{"date":439,"open":425,"high":425,"low":440,"close":380,"change":401,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",24.52,-0.49,29032.9165,163,24.5403,{"date":446,"open":447,"high":398,"low":448,"close":398,"change":275,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",24.6462,24.595,0.57,148342.8828,119,24.6537,{"date":454,"open":455,"high":456,"low":455,"close":440,"change":457,"percent_change":258,"volume":458,"transactions":436,"vwap":459},"2026-08-18",24.47,24.5283,0.0217,35026.5788,24.4961,{"date":461,"open":427,"high":427,"low":455,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",24.4983,-0.0817,-0.33,69203.7798,271,24.5145,{"date":469,"open":470,"high":470,"low":427,"close":381,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",24.67,-0.1029,-0.42,62138.9148,420,24.601,{"date":477,"open":478,"high":479,"low":398,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-13",24.7,24.73,24.6829,0.1079,0.44,24366.3368,141,24.6873,{"date":487,"open":488,"high":489,"low":427,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":403,"vwap":494},"2026-08-12",24.62,24.6255,24.575,0.03,0.12,35486.0322,24.5964,{"date":496,"open":497,"high":498,"low":380,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",24.6,24.6099,24.545,0.005,0.02,28578.3919,124,24.5657,{"date":506,"open":381,"high":497,"low":507,"close":380,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",24.5,-0.125,-0.51,46205.5581,130,24.5598,{"date":514,"open":417,"high":415,"low":416,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":511,"vwap":519},"2026-08-07",24.665,0.0451,0.18,20172.4304,24.6754,{"date":521,"open":478,"high":478,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",24.61,24.6199,-0.0951,-0.38,142660.5374,209,24.6298,{"date":530,"open":479,"high":531,"low":389,"close":532,"change":533,"percent_change":194,"volume":534,"transactions":535,"vwap":536},"2026-08-05",24.75,24.715,-0.005,38647.6484,261,24.7224,{"date":538,"open":539,"high":415,"low":539,"close":415,"change":275,"percent_change":449,"volume":540,"transactions":541,"vwap":542},"2026-08-04",24.65,23474.1934,213,24.7014,{"date":544,"open":545,"high":546,"low":434,"close":381,"change":194,"percent_change":195,"volume":547,"transactions":548,"vwap":549},"2026-08-03",24.5635,24.5899,39026.6234,140,24.5702,{"date":551,"open":539,"high":539,"low":552,"close":497,"change":21,"percent_change":329,"volume":553,"transactions":554,"vwap":555},"2026-07-31",24.53,35793.7834,227,24.5607,{"date":557,"open":522,"high":398,"low":522,"close":407,"change":285,"percent_change":428,"volume":558,"transactions":559,"vwap":560},"2026-07-30",141164.4204,99,24.6305,{"date":562,"open":563,"high":470,"low":490,"close":391,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",24.635,-0.11,-0.45,32437.7654,147,24.6195,{"date":570,"open":407,"high":479,"low":407,"close":478,"change":571,"percent_change":141,"volume":572,"transactions":548,"vwap":573},"2026-07-28",0.08,40541.2254,24.6933,{"date":575,"open":416,"high":539,"low":381,"close":488,"change":576,"percent_change":428,"volume":577,"transactions":578,"vwap":579},"2026-07-27",0.0498,43495.8924,148,24.6274,{"date":581,"open":497,"high":488,"low":582,"close":549,"change":583,"percent_change":106,"volume":584,"transactions":585,"vwap":586},"2026-07-24",24.55,0.0152,31643.0074,95,24.5792,{"date":588,"open":427,"high":391,"low":440,"close":589,"change":508,"percent_change":509,"volume":590,"transactions":591,"vwap":592},"2026-07-23",24.555,22849.5124,160,24.5653,{"date":594,"open":595,"high":595,"low":398,"close":389,"change":21,"percent_change":329,"volume":596,"transactions":585,"vwap":597},"2026-07-22",24.74,135120.7654,24.6822,{"date":599,"open":600,"high":600,"low":417,"close":415,"change":346,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-21",24.78,-0.24,60921.5622,205,24.7324,{"date":606,"open":607,"high":607,"low":600,"close":600,"change":608,"percent_change":525,"volume":609,"transactions":610,"vwap":611},"2026-07-20",24.9,-0.095,39340.705,161,24.8166,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":501,"percent_change":571,"volume":618,"transactions":619,"vwap":620},"2026-07-17",24.9017,24.91,24.85,24.875,18308.687,76,24.8861,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-16",24.84,24.88,24.815,24.855,-0.025,-0.1,32072.449,117,24.8532,{"date":633,"open":623,"high":607,"low":634,"close":624,"change":571,"percent_change":141,"volume":635,"transactions":636,"vwap":637},"2026-07-15",24.81,83209.3261,200,24.8723,{"date":639,"open":640,"high":641,"low":642,"close":640,"change":258,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-14",24.8,24.83,24.77,0.36,29784.59,239,24.7994,{"date":648,"open":649,"high":650,"low":417,"close":417,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-13",24.805,24.82,-0.14,-0.56,64383.803,150,24.771,{"date":657,"open":624,"high":624,"low":650,"close":616,"change":346,"percent_change":601,"volume":658,"transactions":9,"vwap":616},"2026-07-10",27600,{"date":660,"open":615,"high":661,"low":624,"close":615,"change":222,"percent_change":662,"volume":663,"transactions":9,"vwap":615},"2026-07-09",24.95,0.16,42000,{"date":665,"open":666,"high":666,"low":634,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-07-08",24.89,24.87,-0.05,-0.2,63300,{"date":672,"open":673,"high":673,"low":607,"close":674,"change":651,"percent_change":652,"volume":675,"transactions":9,"vwap":674},"2026-07-07",25.030001,24.92,68100,{"date":677,"open":678,"high":679,"low":673,"close":678,"change":501,"percent_change":571,"volume":680,"transactions":9,"vwap":678},"2026-07-06",25.059999,25.08,32100,{"date":682,"open":683,"high":684,"low":673,"close":685,"change":222,"percent_change":662,"volume":686,"transactions":9,"vwap":685},"2026-07-02",25.049999,25.09,25.040001,15700,{"date":688,"open":685,"high":678,"low":64,"close":64,"change":329,"percent_change":689,"volume":690,"transactions":9,"vwap":64},"2026-07-01",-0.64,21700,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":509,"volume":696,"transactions":9,"vwap":694},"2026-06-30",25.28,25.16,-0.13,26000,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":491,"percent_change":492,"volume":703,"transactions":9,"vwap":702},"2026-06-29",25.26,25.3,25.24,25.29,21800,{"date":705,"open":706,"high":707,"low":708,"close":699,"change":285,"percent_change":428,"volume":709,"transactions":9,"vwap":699},"2026-06-26",25.23,25.27,25.19,7400,{"date":711,"open":712,"high":699,"low":713,"close":713,"change":205,"percent_change":205,"volume":714,"transactions":9,"vwap":713},"2026-06-25",25.25,25.21,127000,{"date":716,"open":713,"high":706,"low":717,"close":713,"change":492,"percent_change":718,"volume":719,"transactions":9,"vwap":713},"2026-06-24",25.17,0.48,32300,{"date":721,"open":722,"high":723,"low":678,"close":684,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":684},"2026-06-23",25.07,25.12,0.07,0.28,21200,{"date":728,"open":684,"high":723,"low":729,"close":730,"change":564,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-06-22",24.99,25.02,-0.44,66600,{"date":734,"open":713,"high":713,"low":735,"close":736,"change":571,"percent_change":141,"volume":737,"transactions":9,"vwap":736},"2026-06-18",25.11,25.13,18000,{"date":739,"open":717,"high":740,"low":685,"close":683,"change":401,"percent_change":741,"volume":742,"transactions":9,"vwap":683},"2026-06-17",25.18,-0.48,34500,{"date":744,"open":745,"high":746,"low":736,"close":717,"change":222,"percent_change":662,"volume":747,"transactions":9,"vwap":717},"2026-06-16",25.15,25.2,56000,{"date":749,"open":708,"high":746,"low":723,"close":736,"change":491,"percent_change":492,"volume":750,"transactions":9,"vwap":736},"2026-06-15",92000,{"date":752,"open":683,"high":723,"low":685,"close":753,"change":194,"percent_change":195,"volume":754,"transactions":9,"vwap":753},"2026-06-12",25.1,77900,{"date":756,"open":729,"high":757,"low":758,"close":723,"change":517,"percent_change":759,"volume":760,"transactions":9,"vwap":723},"2026-06-11",25.14,24.97,0.72,65700,{"date":762,"open":758,"high":729,"low":674,"close":763,"change":111,"percent_change":21,"volume":764,"transactions":9,"vwap":763},"2026-06-10",24.94,32000,{"date":766,"open":767,"high":768,"low":674,"close":661,"change":222,"percent_change":662,"volume":769,"transactions":9,"vwap":661},"2026-06-09",24.96,24.98,13200,{"date":771,"open":64,"high":64,"low":615,"close":615,"change":194,"percent_change":195,"volume":686,"transactions":9,"vwap":615},"2026-06-08",{"date":773,"open":774,"high":774,"low":666,"close":775,"change":651,"percent_change":652,"volume":776,"transactions":9,"vwap":775},"2026-06-05",25.01,24.93,30100,{"date":778,"open":753,"high":735,"low":722,"close":722,"change":491,"percent_change":492,"volume":779,"transactions":9,"vwap":722},"2026-06-04",21500,{"date":781,"open":673,"high":678,"low":64,"close":685,"change":195,"percent_change":782,"volume":783,"transactions":9,"vwap":685},"2026-06-03",-0.32,28300,{"date":785,"open":736,"high":757,"low":684,"close":723,"change":222,"percent_change":662,"volume":786,"transactions":9,"vwap":723},"2026-06-02",23300,{"date":788,"open":708,"high":708,"low":774,"close":679,"change":651,"percent_change":652,"volume":789,"transactions":9,"vwap":679},"2026-06-01",246300,{"date":791,"open":694,"high":712,"low":694,"close":792,"change":222,"percent_change":662,"volume":793,"transactions":9,"vwap":792},"2026-05-29",25.22,9600,{"date":795,"open":753,"high":740,"low":679,"close":740,"change":724,"percent_change":725,"volume":796,"transactions":9,"vwap":740},"2026-05-28",31800,{"date":798,"open":735,"high":736,"low":684,"close":735,"change":363,"percent_change":222,"volume":799,"transactions":9,"vwap":735},"2026-05-27",16300,{"date":801,"open":735,"high":735,"low":685,"close":753,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":753},"2026-05-26",0.13,0.52,20900,{"date":806,"open":685,"high":685,"low":607,"close":758,"change":491,"percent_change":492,"volume":807,"transactions":9,"vwap":758},"2026-05-22",25700,{"date":809,"open":650,"high":763,"low":810,"close":763,"change":222,"percent_change":662,"volume":811,"transactions":9,"vwap":763},"2026-05-21",24.79,68200,{"date":813,"open":531,"high":674,"low":415,"close":607,"change":428,"percent_change":814,"volume":815,"transactions":9,"vwap":607},"2026-05-20",0.81,37200,{"date":817,"open":642,"high":642,"low":398,"close":478,"change":651,"percent_change":652,"volume":818,"transactions":9,"vwap":478},"2026-05-19",32500,{"date":820,"open":615,"high":775,"low":634,"close":623,"change":194,"percent_change":195,"volume":821,"transactions":9,"vwap":623},"2026-05-18",17500,{"date":823,"open":666,"high":615,"low":616,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-15",24.86,-0.21,-0.84,74800,{"date":829,"open":723,"high":736,"low":722,"close":722,"change":205,"percent_change":205,"volume":830,"transactions":9,"vwap":722},"2026-05-14",42900,{"date":832,"open":722,"high":722,"low":673,"close":722,"change":205,"percent_change":205,"volume":833,"transactions":9,"vwap":722},"2026-05-13",116700,{"date":835,"open":684,"high":684,"low":774,"close":722,"change":195,"percent_change":782,"volume":836,"transactions":9,"vwap":722},"2026-05-12",537600,{"date":838,"open":740,"high":708,"low":745,"close":745,"change":668,"percent_change":669,"volume":839,"transactions":9,"vwap":745},"2026-05-11",17000,{"date":841,"open":706,"high":706,"low":708,"close":746,"change":571,"percent_change":141,"volume":842,"transactions":9,"vwap":746},"2026-05-08",29500,{"date":844,"open":792,"high":712,"low":735,"close":723,"change":628,"percent_change":845,"volume":846,"transactions":9,"vwap":723},"2026-05-07",-0.4,53400,{"date":848,"open":740,"high":701,"low":740,"close":792,"change":802,"percent_change":803,"volume":849,"transactions":9,"vwap":792},"2026-05-06",93400,{"date":851,"open":685,"high":723,"low":685,"close":684,"change":852,"percent_change":126,"volume":853,"transactions":9,"vwap":684},"2026-05-05",0.1,26400,{"date":855,"open":685,"high":678,"low":763,"close":729,"change":564,"percent_change":731,"volume":856,"transactions":9,"vwap":729},"2026-05-04",20100,{"date":858,"open":679,"high":694,"low":679,"close":753,"change":400,"percent_change":401,"volume":859,"transactions":9,"vwap":753},"2026-05-01",24600,{"date":861,"open":735,"high":717,"low":678,"close":736,"change":106,"percent_change":862,"volume":863,"transactions":9,"vwap":736},"2026-04-30",0.24,19300,{"date":865,"open":757,"high":757,"low":685,"close":722,"change":651,"percent_change":652,"volume":866,"transactions":9,"vwap":722},"2026-04-29",76500,{"date":868,"open":694,"high":792,"low":745,"close":713,"change":400,"percent_change":401,"volume":869,"transactions":9,"vwap":713},"2026-04-28",20000,{"date":871,"open":872,"high":872,"low":706,"close":701,"change":195,"percent_change":782,"volume":873,"transactions":9,"vwap":701},"2026-04-27",25.31,55800,{"date":875,"open":702,"high":876,"low":712,"close":877,"change":285,"percent_change":428,"volume":878,"transactions":9,"vwap":877},"2026-04-24",25.34,25.32,34700,{"date":880,"open":876,"high":881,"low":701,"close":707,"change":195,"percent_change":782,"volume":882,"transactions":9,"vwap":707},"2026-04-23",25.37,61100,{"date":884,"open":885,"high":885,"low":886,"close":886,"change":285,"percent_change":428,"volume":887,"transactions":9,"vwap":886},"2026-04-22",25.4,25.35,23600,{"date":889,"open":890,"high":890,"low":700,"close":700,"change":628,"percent_change":891,"volume":892,"transactions":9,"vwap":700},"2026-04-21",25.38,-0.39,28600,{"date":894,"open":895,"high":895,"low":890,"close":885,"change":194,"percent_change":195,"volume":896,"transactions":9,"vwap":885},"2026-04-20",25.44,37300,{"date":898,"open":899,"high":24,"low":900,"close":901,"change":662,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-04-17",25.45,25.39,25.42,0.63,26800,{"date":905,"open":906,"high":906,"low":706,"close":699,"change":628,"percent_change":891,"volume":907,"transactions":9,"vwap":699},"2026-04-16",25.41,29000,{"date":909,"open":877,"high":910,"low":872,"close":910,"change":400,"percent_change":401,"volume":911,"transactions":9,"vwap":910},"2026-04-15",25.36,36000,{"date":913,"open":872,"high":906,"low":702,"close":900,"change":914,"percent_change":482,"volume":915,"transactions":9,"vwap":900},"2026-04-14",0.11,21900,{"date":917,"open":792,"high":702,"low":694,"close":693,"change":258,"percent_change":643,"volume":918,"transactions":9,"vwap":693},"2026-04-13",113600,{"date":920,"open":693,"high":693,"low":694,"close":708,"change":195,"percent_change":782,"volume":921,"transactions":9,"vwap":708},"2026-04-10",19900,{"date":923,"open":713,"high":924,"low":746,"close":707,"change":363,"percent_change":222,"volume":925,"transactions":9,"vwap":707},"2026-04-09",25.33,310100,{"date":927,"open":876,"high":886,"low":701,"close":699,"change":914,"percent_change":482,"volume":928,"transactions":9,"vwap":699},"2026-04-08",4900,{"date":930,"open":723,"high":745,"low":64,"close":745,"change":501,"percent_change":571,"volume":931,"transactions":9,"vwap":745},"2026-04-07",15300,{"date":933,"open":757,"high":740,"low":735,"close":736,"change":400,"percent_change":401,"volume":934,"transactions":9,"vwap":736},"2026-04-06",14100,{"date":936,"open":683,"high":740,"low":683,"close":694,"change":258,"percent_change":643,"volume":937,"transactions":9,"vwap":694},"2026-04-02",18700,{"date":939,"open":753,"high":736,"low":678,"close":722,"change":363,"percent_change":222,"volume":663,"transactions":9,"vwap":722},"2026-04-01",{"date":941,"open":730,"high":753,"low":768,"close":678,"change":662,"percent_change":942,"volume":943,"transactions":9,"vwap":678},"2026-03-31",0.64,12000,{"date":945,"open":667,"high":763,"low":667,"close":607,"change":517,"percent_change":37,"volume":946,"transactions":9,"vwap":607},"2026-03-30",20500,{"date":948,"open":478,"high":642,"low":478,"close":415,"change":267,"percent_change":949,"volume":950,"transactions":9,"vwap":415},"2026-03-27",-0.36,14500,{"date":952,"open":674,"high":674,"low":634,"close":634,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":634},"2026-03-26",-74.55,-75.03,5800,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":491,"percent_change":491,"volume":962,"transactions":9,"vwap":961},"2016-03-29",99.45,99.49,99.31,99.36,19500,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":965},"2016-03-28",99.33,{"date":967,"open":965,"high":965,"low":965,"close":965,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":965},"2016-03-24",{"date":969,"open":965,"high":965,"low":965,"close":965,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":965},"2016-03-23",{"date":971,"open":965,"high":965,"low":965,"close":965,"change":491,"percent_change":491,"volume":972,"transactions":9,"vwap":965},"2016-03-22",8200,{"date":974,"open":965,"high":965,"low":975,"close":975,"change":668,"percent_change":668,"volume":636,"transactions":9,"vwap":975},"2016-03-21",99.3,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2016-03-18",99.35,{"date":980,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2016-03-17",{"date":982,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2016-03-16",{"date":984,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":636,"transactions":9,"vwap":978},"2016-03-15",{"date":986,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2016-03-14",{"date":988,"open":989,"high":990,"low":989,"close":978,"change":668,"percent_change":668,"volume":991,"transactions":9,"vwap":978},"2016-03-11",99.2,99.4,600,{"date":993,"open":994,"high":995,"low":996,"close":990,"change":400,"percent_change":400,"volume":997,"transactions":9,"vwap":990},"2016-03-10",99.44,99.48,99.22,3800,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":205,"percent_change":205,"volume":288,"transactions":9,"vwap":1000},"2016-03-09",99.43,{"date":1002,"open":994,"high":994,"low":1000,"close":1000,"change":205,"percent_change":205,"volume":1003,"transactions":9,"vwap":1000},"2016-03-08",7600,{"date":1005,"open":1000,"high":1000,"low":1000,"close":1000,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1000},"2016-03-07",{"date":1007,"open":1008,"high":1008,"low":1000,"close":1000,"change":825,"percent_change":825,"volume":1009,"transactions":9,"vwap":1000},"2016-03-04",99.62,1700,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1012},"2016-03-03",99.64,{"date":1014,"open":1012,"high":1012,"low":1012,"close":1012,"change":205,"percent_change":205,"volume":1015,"transactions":9,"vwap":1012},"2016-03-02",100,{"date":1017,"open":1012,"high":1012,"low":1012,"close":1012,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1012},"2016-03-01",{"date":1019,"open":1020,"high":1020,"low":1012,"close":1012,"change":223,"percent_change":223,"volume":1021,"transactions":9,"vwap":1012},"2016-02-29",99.67,300,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":205,"percent_change":205,"volume":1015,"transactions":9,"vwap":1024},"2016-02-26",99.47,{"date":1026,"open":1027,"high":1024,"low":1027,"close":1024,"change":194,"percent_change":194,"volume":636,"transactions":9,"vwap":1024},"2016-02-25",99.46,{"date":1029,"open":959,"high":959,"low":959,"close":959,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":959},"2016-02-24",{"date":1031,"open":958,"high":959,"low":958,"close":959,"change":571,"percent_change":571,"volume":1032,"transactions":9,"vwap":959},"2016-02-23",900,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":400,"percent_change":400,"volume":288,"transactions":9,"vwap":1035},"2016-02-22",99.41,{"date":1037,"open":994,"high":994,"low":994,"close":994,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":994},"2016-02-19",{"date":1039,"open":994,"high":994,"low":994,"close":994,"change":240,"percent_change":240,"volume":288,"transactions":9,"vwap":994},"2016-02-18",{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1042},"2016-02-17",99.72,{"date":1044,"open":1042,"high":1042,"low":1042,"close":1042,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1042},"2016-02-16",{"date":1046,"open":1042,"high":1042,"low":1042,"close":1042,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1042},"2016-02-12",{"date":1048,"open":1042,"high":1042,"low":1042,"close":1042,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1042},"2016-02-11",{"date":1050,"open":1051,"high":1042,"low":995,"close":1042,"change":803,"percent_change":803,"volume":1032,"transactions":9,"vwap":1042},"2016-02-10",99.71,{"date":1053,"open":989,"high":989,"low":989,"close":989,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":989},"2016-02-09",{"date":1055,"open":989,"high":989,"low":989,"close":989,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":989},"2016-02-08",{"date":1057,"open":989,"high":989,"low":989,"close":989,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":989},"2016-02-05",{"date":1059,"open":989,"high":989,"low":989,"close":989,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":989},"2016-02-04",{"date":1061,"open":989,"high":989,"low":989,"close":989,"change":363,"percent_change":363,"volume":1021,"transactions":9,"vwap":989},"2016-02-03",{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":668,"percent_change":668,"volume":1015,"transactions":9,"vwap":1064},"2016-02-02",99.19,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1068,"change":373,"percent_change":373,"volume":1069,"transactions":9,"vwap":1068},"2016-02-01",99.26,99.24,1100,{"date":1071,"open":1027,"high":1027,"low":1027,"close":1027,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1027},"2016-01-29",{"date":1073,"open":1027,"high":1027,"low":1027,"close":1027,"change":285,"percent_change":285,"volume":1074,"transactions":9,"vwap":1027},"2016-01-28",700,{"date":1076,"open":1035,"high":1035,"low":1035,"close":1035,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1035},"2016-01-27",{"date":1078,"open":1035,"high":1035,"low":1035,"close":1035,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1035},"2016-01-26",{"date":1080,"open":960,"high":1035,"low":1081,"close":1035,"change":1082,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1035},"2016-01-25",99.21,0.19,1900,{"date":1085,"open":996,"high":996,"low":996,"close":996,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":996},"2016-01-22",{"date":1087,"open":1088,"high":1088,"low":996,"close":996,"change":205,"percent_change":205,"volume":288,"transactions":9,"vwap":996},"2016-01-21",99.27,{"date":1090,"open":1091,"high":959,"low":996,"close":996,"change":268,"percent_change":268,"volume":1092,"transactions":9,"vwap":996},"2016-01-20",99.28,1600,{"date":1094,"open":1095,"high":1096,"low":1067,"close":1096,"change":1097,"percent_change":1097,"volume":172,"transactions":9,"vwap":1096},"2016-01-19",99.56,99.59,-0.15,{"date":1099,"open":1012,"high":1100,"low":1012,"close":1100,"change":564,"percent_change":564,"volume":1101,"transactions":9,"vwap":1100},"2016-01-15",99.74,500,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1104},"2016-01-14",99.85,{"date":1106,"open":1104,"high":174,"low":1104,"close":1104,"change":643,"percent_change":643,"volume":1101,"transactions":9,"vwap":1104},"2016-01-13",{"date":1108,"open":1109,"high":959,"low":1110,"close":959,"change":1111,"percent_change":1111,"volume":1112,"transactions":9,"vwap":959},"2016-01-12",99.25,99.14,0.26,5900,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1115},"2016-01-11",99.23,{"date":1117,"open":1115,"high":1115,"low":1115,"close":1115,"change":240,"percent_change":240,"volume":1118,"transactions":9,"vwap":1115},"2016-01-08",2100,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":1123,"volume":991,"transactions":9,"vwap":1122},"2016-01-07",99.37,99.51,0.33,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":194,"percent_change":194,"volume":636,"transactions":9,"vwap":1126},"2016-01-06",99.18,{"date":1128,"open":989,"high":989,"low":989,"close":989,"change":363,"percent_change":363,"volume":1015,"transactions":9,"vwap":989},"2016-01-05",{"date":1130,"open":1091,"high":1091,"low":1064,"close":1064,"change":329,"percent_change":329,"volume":1131,"transactions":9,"vwap":1064},"2016-01-04",2500,{"date":1133,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2015-12-31",{"date":1135,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2015-12-30",{"date":1137,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2015-12-29",{"date":1139,"open":1109,"high":978,"low":1109,"close":978,"change":1140,"percent_change":1140,"volume":636,"transactions":9,"vwap":978},"2015-12-28",-0.34,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1143},"2015-12-24",99.69,{"date":1145,"open":1143,"high":1143,"low":1143,"close":1143,"change":1146,"percent_change":1146,"volume":1021,"transactions":9,"vwap":1143},"2015-12-23",0.42,{"date":1148,"open":1067,"high":1088,"low":1115,"close":1088,"change":724,"percent_change":724,"volume":1149,"transactions":9,"vwap":1088},"2015-12-22",2200,{"date":1151,"open":989,"high":989,"low":989,"close":989,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":989},"2015-12-21",{"date":1153,"open":989,"high":989,"low":989,"close":989,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":989},"2015-12-18",{"date":1155,"open":989,"high":989,"low":989,"close":989,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":989},"2015-12-17",{"date":1157,"open":996,"high":1088,"low":989,"close":989,"change":373,"percent_change":373,"volume":1032,"transactions":9,"vwap":989},"2015-12-16",{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1160},"2015-12-15",99.42,{"date":1162,"open":1160,"high":1160,"low":1160,"close":1160,"change":1097,"percent_change":1097,"volume":1021,"transactions":9,"vwap":1160},"2015-12-14",{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1166,"volume":1021,"transactions":9,"vwap":1165},"2015-12-11",99.57,0.27,{"date":1168,"open":975,"high":975,"low":975,"close":975,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":975},"2015-12-10",{"date":1170,"open":975,"high":975,"low":975,"close":975,"change":891,"percent_change":891,"volume":991,"transactions":9,"vwap":975},"2015-12-09",{"date":1172,"open":1143,"high":1143,"low":1143,"close":1143,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1143},"2015-12-08",{"date":1174,"open":1175,"high":1143,"low":1175,"close":1143,"change":363,"percent_change":363,"volume":1176,"transactions":9,"vwap":1143},"2015-12-07",99.63,1300,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1179},"2015-12-04",99.68,{"date":1181,"open":1179,"high":1179,"low":1179,"close":1179,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1179},"2015-12-03",{"date":1183,"open":1179,"high":1179,"low":1179,"close":1179,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1179},"2015-12-02",{"date":1185,"open":1179,"high":1179,"low":1179,"close":1179,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1179},"2015-12-01",{"date":1187,"open":1188,"high":1179,"low":1189,"close":1179,"change":1190,"percent_change":1190,"volume":1069,"transactions":9,"vwap":1179},"2015-11-30",99.5,99.29,0.41,{"date":1192,"open":1088,"high":1088,"low":1088,"close":1088,"change":22,"percent_change":22,"volume":205,"transactions":9,"vwap":1088},"2015-11-27",{"date":1194,"open":994,"high":994,"low":994,"close":994,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":994},"2015-11-25",{"date":1196,"open":994,"high":994,"low":994,"close":994,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":994},"2015-11-24",{"date":1198,"open":994,"high":994,"low":994,"close":994,"change":258,"percent_change":258,"volume":1101,"transactions":9,"vwap":994},"2015-11-23",{"date":1200,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2015-11-20",{"date":1202,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2015-11-19",{"date":1204,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2015-11-18",{"date":1206,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2015-11-17",{"date":1208,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2015-11-16",{"date":1210,"open":978,"high":978,"low":978,"close":978,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":978},"2015-11-13",{"date":1212,"open":1121,"high":990,"low":978,"close":978,"change":492,"percent_change":492,"volume":1069,"transactions":9,"vwap":978},"2015-11-12",{"date":1214,"open":1115,"high":1115,"low":1115,"close":1115,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1115},"2015-11-11",{"date":1216,"open":1115,"high":1115,"low":1115,"close":1115,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1115},"2015-11-10",{"date":1218,"open":996,"high":1219,"low":996,"close":1115,"change":205,"percent_change":205,"volume":1220,"transactions":9,"vwap":1115},"2015-11-09",99.34,1500,{"date":1222,"open":1115,"high":1115,"low":1115,"close":1115,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1115},"2015-11-06",{"date":1224,"open":1115,"high":1115,"low":1115,"close":1115,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1115},"2015-11-05",{"date":1226,"open":1115,"high":1115,"low":1115,"close":1115,"change":346,"percent_change":346,"volume":636,"transactions":9,"vwap":1115},"2015-11-04",{"date":1228,"open":1189,"high":1189,"low":1189,"close":1189,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1189},"2015-11-03",{"date":1230,"open":1189,"high":1189,"low":1189,"close":1189,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1189},"2015-11-02",{"date":1232,"open":1189,"high":1189,"low":1189,"close":1189,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1189},"2015-10-30",{"date":1234,"open":1189,"high":1189,"low":1189,"close":1189,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1189},"2015-10-29",{"date":1236,"open":1189,"high":1189,"low":1189,"close":1189,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1189},"2015-10-28",{"date":1238,"open":1189,"high":1189,"low":1189,"close":1189,"change":267,"percent_change":267,"volume":636,"transactions":9,"vwap":1189},"2015-10-27",{"date":178,"open":1240,"high":1240,"low":1240,"close":1240,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1240},99.38]