[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ISTM":3,"homepage-market-summary":25,"stock-historical-ISTM":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"ISTM","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 U.S. ETF Trust iShares Strategic Metals ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},29.5,29.7,29.23,29.6884,-0.1884,-0.63,9554.657878,35.2,27.5,8864.411413554348,26,1859,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},9.2,2838,1036025.850047,218.92,"2016-12-28",[177,180,190,200,210,221,232,242,252,263,274,285,295,305,314,325,335,346,357,367,378,387,396,407,414,422,432,441,452,463,473,483,492,501,510,518,527,536,546,556,565,574,584,592,601,610,619,629,640,649,660,670,680,689,697,705,713,721,730,739,748,754,763,770,778,784,791,799,804,811,817,825,834,840,847,855,860,865,873,880,885,890,898,903,910,917,922,929,935,941,949,955,962,965,967,969,971,973,975,977,979,981,983,985,987,989,991,993,995,998,1000,1004,1007,1009,1011,1013,1015,1017,1019,1021,1023,1025,1027,1029,1031,1033,1035,1037,1039,1041,1043,1045,1047,1049,1051,1053,1055,1057,1059,1061,1063,1065,1067,1069,1071,1073,1075,1077,1079,1081,1083,1085,1087,1089,1091,1093,1095,1097,1099,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1123,1125,1127,1129,1131,1133,1135,1137,1139,1141,1143,1145,1147,1149,1151,1153,1155,1157,1159,1161,1163,1165,1167,1169,1171,1173,1175,1177,1179,1181,1183,1185,1189,1192,1194,1196,1198,1200,1202,1204,1206,1208,1211,1214,1216,1218,1220,1222,1224,1228,1231,1233,1235,1237,1239,1241,1243,1245,1247,1249,1251,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1317,1319,1322,1327,1331,1333,1336,1339,1341,1343,1345,1347,1350,1353,1355,1357,1359,1361,1363,1368,1375,1378,1382,1385,1387,1389,1391,1393,1395,1397,1399,1403,1406,1408,1412,1417,1421,1423,1425,1427,1430,1432,1434,1436,1438,1440,1442,1444,1446,1448,1450,1452,1454,1456,1458,1460,1462,1464,1467,1469,1471,1473,1476,1481,1486,1491,1499,1506,1511,1518,1520,1522,1524,1526,1531,1534,1536,1538,1540,1543,1546,1548,1550,1555,1557,1561,1564,1568,1573,1577,1579,1582,1585,1587,1591,1598,1602,1606,1609,1613,1616,1618],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},117,29.4118,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",29.66,29.78,29.42,-0.1526,-0.51,140437.5653,479,29.6203,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",29.94,29.65,29.841,-0.2921,-0.97,9865.1013,135,29.7636,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":192},"2026-09-29",29.85,30.17,29.82,30.1331,0.0431,0.14,11314.2158,122,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",30.32,30.34,29.91,30.09,-0.8863,-2.86,24848.0528,169,30.1091,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",30.83,30.985,30.58,30.9763,0.1054,0.34,15442.1728,133,30.798,{"date":233,"open":234,"high":235,"low":213,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",30.69,30.93,30.8709,-0.0055,-0.02,10683.1378,144,30.6979,{"date":243,"open":223,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",30.9699,30.66,30.8764,-0.7301,-2.31,7533.4951,154,30.8187,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",31.4,31.64,30.68,31.6065,0.3683,1.18,73669.1391,199,31.0387,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",31.23,31.3,31.01,31.2382,0.004,0.01,9593.3172,140,31.2521,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",30.99,31.27,30.91,31.2342,0.3343,1.08,5957.3022,138,31.1205,{"date":286,"open":287,"high":288,"low":287,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",30.89,31.014,30.8999,0.7899,2.62,2881.0607,86,30.9356,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",30.56,30.92,30.11,-0.1109,-0.37,7909.4222,100,30.4759,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":250,"vwap":313},"2026-09-15",29.86,30.38,30.2209,0.0832,0.28,24789.6232,30.1156,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",29.98,30.26,29.76,30.1377,-0.4773,-1.56,6291.274165,82,30.1009,{"date":326,"open":327,"high":223,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",30.36,30.29,30.615,0.16,0.53,6945.2032,85,30.5552,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",30.74,30.759363,30.44,30.455,-1.2148,-3.84,3714.7328,88,30.573,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",31.53,32.13,31.48,31.6698,0.3034,0.97,25425.8206,176,31.8385,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":323,"vwap":366},"2026-09-08",31.61,31.615,31.32,31.3664,0.0714,0.23,4182.2975,31.5058,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",30.88,31.35,30.62,31.295,-0.0553,-0.18,8638.740367,111,31.1298,{"date":379,"open":278,"high":380,"low":245,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",31.46,31.3503,0.4602,1.49,6093.2002,96,31.1673,{"date":388,"open":389,"high":390,"low":308,"close":391,"change":392,"percent_change":259,"volume":393,"transactions":394,"vwap":395},"2026-09-02",30.59,31,30.8901,0.3601,14515.8946,103,30.8026,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",30.84,30.9,30.41,30.53,-0.6144,-1.97,3908.0516,89,30.6835,{"date":408,"open":297,"high":409,"low":297,"close":409,"change":410,"percent_change":142,"volume":411,"transactions":412,"vwap":413},"2026-08-31",31.1444,0.1185,3468.8256,64,30.9282,{"date":415,"open":416,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":323,"vwap":421},"2026-08-28",31.88,31.0259,-0.5053,-1.6,2870.7406,31.3894,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",31.05,31.579,31.5312,0.1914,0.61,3289.8026,87,31.3868,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":67,"volume":438,"transactions":439,"vwap":440},"2026-08-26",31.07,31.47,31.3398,-0.3419,3992.4926,67,31.2873,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",31.21,31.72,30.96,31.6817,0.2967,0.95,12738.4427,128,31.4257,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",31.33,31.675,30.98,31.385,-0.19,-0.6,8829.3444,141,31.3401,{"date":464,"open":465,"high":466,"low":424,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",31.485,31.6,31.575,0.5051,1.63,2962.6492,74,31.4038,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",30.39,31.1734,31.0699,0.1449,0.47,4678.2642,77,30.7868,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":132,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",30.21,30.925,29.99,2.18,3935.4272,79,30.5699,{"date":493,"open":398,"high":398,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",30.23,30.265,-0.6912,-2.23,7290.7272,107,30.4663,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":293,"vwap":509},"2026-08-17",30.73,31.055,30.9562,0.2212,0.72,5436.7177,30.9009,{"date":511,"open":401,"high":298,"low":401,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",30.735,0.155,0.51,5327.5247,134,30.7835,{"date":519,"open":520,"high":520,"low":521,"close":225,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",30.7299,30.57,-0.355,-1.15,1742.455047,70,30.6887,{"date":528,"open":529,"high":530,"low":223,"close":531,"change":238,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",31.12,31.15,30.935,-0.06,3368.9213,65,30.9805,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":323,"vwap":545},"2026-08-11",30.97,31.04,30.95,30.955,0.0294,0.1,3225.1303,30.9778,{"date":547,"open":531,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",30.9899,30.7,30.9256,0.3242,1.06,6751.2308,92,30.8935,{"date":557,"open":225,"high":558,"low":559,"close":560,"change":561,"percent_change":142,"volume":562,"transactions":563,"vwap":564},"2026-08-07",30.87,30.37,30.6014,0.1164,9435.6718,108,30.5892,{"date":566,"open":567,"high":568,"low":213,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",30.465,30.485,-0.0746,-0.24,1825.7698,56,30.3969,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":293,"vwap":583},"2026-08-05",30.07,30.65,29.97,30.5596,0.6749,2.26,9121.2956,30.393,{"date":585,"open":578,"high":578,"low":307,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",29.8847,0.3747,1.27,6013.2436,81,29.8845,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":598,"volume":599,"transactions":293,"vwap":600},"2026-08-03",29.15,29.51,29.01,0.205,0.7,3824.9914,29.3104,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":570,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",29.57,29.21,29.305,-0.81,4385.281,57,29.2854,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":572,"vwap":618},"2026-07-30",29.435,29.545,29.41,0.5849,2.02,1770.746,29.4261,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":481,"vwap":628},"2026-07-29",28.78,29.27,28.73,28.9601,0.1301,0.45,5618.25,28.955,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-28",28.76,28.9319,28.72,28.83,-0.4208,-1.44,4967.6444,78,28.8363,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":333,"vwap":648},"2026-07-27",29.28,28.86,29.2508,0.1958,0.67,16285.5317,29.2259,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-24",28.91,29.3,28.71,29.055,0.0871,0.3,10943.9112,98,29.0818,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",28.81,29.48,28.9679,-0.5444,-1.84,3830.7125,73,29.0377,{"date":671,"open":672,"high":673,"low":13,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",29.6,29.6999,29.5123,0.0973,0.33,1433.21619,60,29.5612,{"date":681,"open":682,"high":316,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",28.97,29.415,0.6722,2.34,3786.8015,69,29.4422,{"date":690,"open":634,"high":634,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":658,"vwap":696},"2026-07-20",28.48,28.7428,0.1928,0.68,7598.6795,28.6877,{"date":698,"open":699,"high":633,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":293,"vwap":704},"2026-07-17",27.96,28.55,-0.04,-0.14,5350.5705,28.5436,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":419,"volume":710,"transactions":711,"vwap":712},"2026-07-16",28.84,28.59,-0.465,5144.2145,112,28.7222,{"date":714,"open":715,"high":715,"low":633,"close":654,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",29.105,-0.0581,-0.2,4126.5375,83,28.9255,{"date":722,"open":723,"high":299,"low":633,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",29.2419,29.1131,0.3679,1.28,8934.8069,99,29.0004,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":333,"vwap":738},"2026-07-13",28.37,28.88,28.7452,-0.3848,-1.32,4525.7999,28.7015,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",29.1,29.354,28.35,29.13,-0.1,-0.34,4700,{"date":749,"open":750,"high":15,"low":750,"close":15,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":15},"2026-07-09",28.67,0.685,2.4,12700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",28.44,28.56,28.01,28.545,-0.36,-1.25,2800,{"date":764,"open":765,"high":255,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",29.16,28.905,-0.385,-1.31,2000,{"date":771,"open":772,"high":773,"low":623,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-06",29.24,29.34,29.29,0.435,1.51,4100,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":597,"percent_change":507,"volume":783,"transactions":9,"vwap":782},"2026-07-02",28.66,29.040001,28.855,4300,{"date":785,"open":786,"high":786,"low":757,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-01",28.77,28.65,-0.065,-0.23,5300,{"date":792,"open":793,"high":794,"low":743,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",28.39,28.9,28.715,0.375,1.32,8800,{"date":800,"open":787,"high":787,"low":21,"close":801,"change":802,"percent_change":321,"volume":803,"transactions":9,"vwap":801},"2026-06-29",28.34,-0.45,7600,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":676,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-26",28.7,28.92,28.79,1.16,3300,{"date":812,"open":813,"high":759,"low":813,"close":814,"change":815,"percent_change":816,"volume":762,"transactions":9,"vwap":814},"2026-06-25",28.29,28.46,0.421,1.5,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",28.61,27.66,28.039,-1.287,-4.39,4900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",29.43,29.79,29.19,29.326,-1.033,-3.4,3000,{"date":835,"open":577,"high":577,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",30.359,-0.206,-0.67,4000,{"date":841,"open":842,"high":842,"low":400,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",30.71,30.565,-0.255,-0.83,3500,{"date":848,"open":849,"high":425,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",31.45,30.42,30.82,-0.55,-1.75,15400,{"date":856,"open":849,"high":849,"low":857,"close":857,"change":858,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-16",31.37,0,1500,{"date":861,"open":862,"high":862,"low":267,"close":857,"change":863,"percent_change":626,"volume":864,"transactions":9,"vwap":857},"2026-06-15",31.415,0.142,6600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":142,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-12",30.52,31.29,30.51,31.228,1.23,10400,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",30.12,30.848,0.773,2.57,6900,{"date":881,"open":828,"high":308,"low":828,"close":882,"change":883,"percent_change":196,"volume":884,"transactions":9,"vwap":882},"2026-06-10",30.075001,-0.295,7200,{"date":886,"open":390,"high":390,"low":663,"close":559,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":559},"2026-06-09",-0.535,-1.73,26100,{"date":891,"open":892,"high":893,"low":558,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-08",31.02,31.16,30.905,-0.025,-0.08,5400,{"date":899,"open":849,"high":849,"low":486,"close":235,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":235},"2026-06-05",-1.41,-4.36,4200,{"date":904,"open":905,"high":906,"low":907,"close":907,"change":330,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-04",32.46,32.47,32.34,0.5,1300,{"date":911,"open":912,"high":913,"low":914,"close":914,"change":915,"percent_change":916,"volume":902,"transactions":9,"vwap":914},"2026-06-03",32.35,32.4,32.18,-0.705,-2.14,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":122,"percent_change":871,"volume":921,"transactions":9,"vwap":920},"2026-06-02",33.055,32.885,2900,{"date":923,"open":924,"high":20,"low":925,"close":926,"change":927,"percent_change":928,"volume":902,"transactions":9,"vwap":926},"2026-06-01",32.87,31.67,32.485,0.062,0.19,{"date":930,"open":931,"high":906,"low":931,"close":932,"change":933,"percent_change":238,"volume":934,"transactions":9,"vwap":932},"2026-05-29",32.17,32.423,-0.007,3200,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":122,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-28",32.060001,32.43,1.25,1700,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-27",32.12,32.0050011,32.029999,-0.546,-1.68,2200,{"date":950,"open":951,"high":952,"low":912,"close":952,"change":953,"percent_change":954,"volume":909,"transactions":9,"vwap":952},"2026-05-26",32.56,32.576,0.281,0.87,{"date":956,"open":957,"high":907,"low":958,"close":959,"change":960,"percent_change":961,"volume":839,"transactions":9,"vwap":959},"2026-05-22",32.29,32.2,32.295,22.805,240.31,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-30",9.49,{"date":966,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-29",{"date":968,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-26",{"date":970,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-25",{"date":972,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-24",{"date":974,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-23",{"date":976,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-22",{"date":978,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-19",{"date":980,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-18",{"date":982,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-17",{"date":984,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-16",{"date":986,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-12",{"date":988,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-11",{"date":990,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-10",{"date":992,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-09",{"date":994,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-08",{"date":996,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":997,"transactions":9,"vwap":964},"2018-01-05",500,{"date":999,"open":964,"high":964,"low":964,"close":964,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":964},"2018-01-04",{"date":1001,"open":964,"high":964,"low":964,"close":964,"change":1002,"percent_change":1003,"volume":859,"transactions":9,"vwap":964},"2018-01-03",-0.56,-5.57,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2018-01-02",10.05,{"date":1008,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-29",{"date":1010,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-28",{"date":1012,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-27",{"date":1014,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-26",{"date":1016,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-22",{"date":1018,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-21",{"date":1020,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-20",{"date":1022,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-19",{"date":1024,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-18",{"date":1026,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-15",{"date":1028,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-14",{"date":1030,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-13",{"date":1032,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-12",{"date":1034,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-11",{"date":1036,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-08",{"date":1038,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-07",{"date":1040,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-06",{"date":1042,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-05",{"date":1044,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-04",{"date":1046,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-12-01",{"date":1048,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-30",{"date":1050,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-29",{"date":1052,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-28",{"date":1054,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-27",{"date":1056,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-24",{"date":1058,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-22",{"date":1060,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-21",{"date":1062,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-20",{"date":1064,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-17",{"date":1066,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-16",{"date":1068,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-15",{"date":1070,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-14",{"date":1072,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-13",{"date":1074,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-10",{"date":1076,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-09",{"date":1078,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-08",{"date":1080,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-07",{"date":1082,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-06",{"date":1084,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-03",{"date":1086,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-02",{"date":1088,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-11-01",{"date":1090,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-31",{"date":1092,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-30",{"date":1094,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-27",{"date":1096,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-26",{"date":1098,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-25",{"date":1100,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-24",{"date":1102,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-23",{"date":1104,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-20",{"date":1106,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-19",{"date":1108,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-18",{"date":1110,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-17",{"date":1112,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-16",{"date":1114,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-13",{"date":1116,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-12",{"date":1118,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-11",{"date":1120,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-10",{"date":1122,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-09",{"date":1124,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-06",{"date":1126,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-05",{"date":1128,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-04",{"date":1130,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-03",{"date":1132,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-10-02",{"date":1134,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-29",{"date":1136,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-28",{"date":1138,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-27",{"date":1140,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-26",{"date":1142,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-25",{"date":1144,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-22",{"date":1146,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-21",{"date":1148,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-20",{"date":1150,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-19",{"date":1152,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-18",{"date":1154,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-15",{"date":1156,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-14",{"date":1158,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-13",{"date":1160,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-12",{"date":1162,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-11",{"date":1164,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-08",{"date":1166,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-07",{"date":1168,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-06",{"date":1170,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-05",{"date":1172,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-09-01",{"date":1174,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-08-31",{"date":1176,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-08-30",{"date":1178,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-08-29",{"date":1180,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-08-28",{"date":1182,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-08-25",{"date":1184,"open":1006,"high":1006,"low":1006,"close":1006,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1006},"2017-08-24",{"date":1186,"open":1006,"high":1006,"low":1006,"close":1006,"change":1187,"percent_change":1188,"volume":997,"transactions":9,"vwap":1006},"2017-08-23",-1,-9.05,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1191},"2017-08-22",11.05,{"date":1193,"open":1191,"high":1191,"low":1191,"close":1191,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1191},"2017-08-21",{"date":1195,"open":1191,"high":1191,"low":1191,"close":1191,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1191},"2017-08-18",{"date":1197,"open":1191,"high":1191,"low":1191,"close":1191,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1191},"2017-08-17",{"date":1199,"open":1191,"high":1191,"low":1191,"close":1191,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1191},"2017-08-16",{"date":1201,"open":1191,"high":1191,"low":1191,"close":1191,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1191},"2017-08-15",{"date":1203,"open":1191,"high":1191,"low":1191,"close":1191,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1191},"2017-08-14",{"date":1205,"open":1191,"high":1191,"low":1191,"close":1191,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1191},"2017-08-11",{"date":1207,"open":1191,"high":1191,"low":1191,"close":1191,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1191},"2017-08-10",{"date":1209,"open":1191,"high":1191,"low":1191,"close":1191,"change":1210,"percent_change":626,"volume":833,"transactions":9,"vwap":1191},"2017-08-09",0.05,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":169,"transactions":9,"vwap":1213},"2017-08-08",11,{"date":1215,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":169,"transactions":9,"vwap":1213},"2017-08-07",{"date":1217,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-08-04",{"date":1219,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-08-03",{"date":1221,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":859,"transactions":9,"vwap":1213},"2017-08-02",{"date":1223,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-08-01",{"date":1225,"open":1213,"high":1213,"low":1213,"close":1213,"change":1226,"percent_change":1227,"volume":769,"transactions":9,"vwap":1213},"2017-07-31",-0.8,-6.78,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-28",11.8,{"date":1232,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-27",{"date":1234,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-26",{"date":1236,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-25",{"date":1238,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-24",{"date":1240,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-21",{"date":1242,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-20",{"date":1244,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-19",{"date":1246,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-18",{"date":1248,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-17",{"date":1250,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-14",{"date":1252,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-13",{"date":1254,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-12",{"date":1256,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-11",{"date":1258,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-10",{"date":1260,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-07",{"date":1262,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-06",{"date":1264,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-05",{"date":1266,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-07-03",{"date":1268,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-30",{"date":1270,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-29",{"date":1272,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-28",{"date":1274,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-26",{"date":1276,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-23",{"date":1278,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-22",{"date":1280,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-21",{"date":1282,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-20",{"date":1284,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-19",{"date":1286,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-16",{"date":1288,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-15",{"date":1290,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-14",{"date":1292,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-13",{"date":1294,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-12",{"date":1296,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-09",{"date":1298,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-08",{"date":1300,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-07",{"date":1302,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-06",{"date":1304,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-05",{"date":1306,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-02",{"date":1308,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-06-01",{"date":1310,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-05-31",{"date":1312,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-05-30",{"date":1314,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-05-26",{"date":1316,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-05-25",{"date":1318,"open":1230,"high":1230,"low":1230,"close":1230,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1230},"2017-05-24",{"date":1320,"open":1230,"high":1230,"low":1230,"close":1230,"change":459,"percent_change":1321,"volume":997,"transactions":9,"vwap":1230},"2017-05-23",-4.84,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1325,"change":40,"percent_change":1326,"volume":833,"transactions":9,"vwap":1325},"2017-05-22",12.34,12.4,8.77,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":858,"percent_change":858,"volume":1330,"transactions":9,"vwap":1329},"2017-05-19",11.4,13000,{"date":1332,"open":1329,"high":1329,"low":1329,"close":1329,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1329},"2017-05-18",{"date":1334,"open":1329,"high":1329,"low":1329,"close":1329,"change":40,"percent_change":1335,"volume":169,"transactions":9,"vwap":1329},"2017-05-17",9.62,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1338},"2017-05-16",10.4,{"date":1340,"open":1338,"high":1338,"low":1338,"close":1338,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1338},"2017-05-15",{"date":1342,"open":1338,"high":1338,"low":1338,"close":1338,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1338},"2017-05-12",{"date":1344,"open":1338,"high":1338,"low":1338,"close":1338,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1338},"2017-05-11",{"date":1346,"open":1338,"high":1338,"low":1338,"close":1338,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1338},"2017-05-10",{"date":1348,"open":1338,"high":1338,"low":1338,"close":1338,"change":1226,"percent_change":1349,"volume":997,"transactions":9,"vwap":1338},"2017-05-09",-7.14,{"date":1351,"open":1352,"high":1352,"low":1352,"close":1352,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1352},"2017-05-08",11.2,{"date":1354,"open":1352,"high":1352,"low":1352,"close":1352,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1352},"2017-05-05",{"date":1356,"open":1352,"high":1352,"low":1352,"close":1352,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1352},"2017-05-04",{"date":1358,"open":1352,"high":1352,"low":1352,"close":1352,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1352},"2017-05-03",{"date":1360,"open":1352,"high":1352,"low":1352,"close":1352,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1352},"2017-05-02",{"date":1362,"open":1352,"high":1352,"low":1352,"close":1352,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1352},"2017-05-01",{"date":1364,"open":1365,"high":1352,"low":1365,"close":1352,"change":514,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1352},"2017-04-28",10.8,4.77,6000,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2017-04-27",10.5,10.69,0.09,0.85,11000,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1377},"2017-04-26",10.6,{"date":1379,"open":1377,"high":1377,"low":1377,"close":1377,"change":1380,"percent_change":1381,"volume":997,"transactions":9,"vwap":1377},"2017-04-25",0.6,6,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1384},"2017-04-24",10,{"date":1386,"open":1384,"high":1384,"low":1384,"close":1384,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1384},"2017-04-21",{"date":1388,"open":1384,"high":1384,"low":1384,"close":1384,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1384},"2017-04-20",{"date":1390,"open":1384,"high":1384,"low":1384,"close":1384,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1384},"2017-04-19",{"date":1392,"open":1384,"high":1384,"low":1384,"close":1384,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1384},"2017-04-18",{"date":1394,"open":1384,"high":1384,"low":1384,"close":1384,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1384},"2017-04-17",{"date":1396,"open":1384,"high":1384,"low":1384,"close":1384,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1384},"2017-04-13",{"date":1398,"open":1384,"high":1384,"low":1384,"close":1384,"change":858,"percent_change":858,"volume":997,"transactions":9,"vwap":1384},"2017-04-12",{"date":1400,"open":1401,"high":1384,"low":1401,"close":1384,"change":694,"percent_change":1402,"volume":846,"transactions":9,"vwap":1384},"2017-04-11",9.95,7.3,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1405},"2017-04-10",9.32,{"date":1407,"open":1405,"high":1405,"low":1405,"close":1405,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1405},"2017-04-07",{"date":1409,"open":1405,"high":1405,"low":1405,"close":1405,"change":1410,"percent_change":1411,"volume":169,"transactions":9,"vwap":1405},"2017-04-06",-0.03,-0.32,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":169,"transactions":9,"vwap":1414},"2017-04-05",9.35,-0.65,-6.5,{"date":1418,"open":1384,"high":1384,"low":1384,"close":1384,"change":1419,"percent_change":1420,"volume":846,"transactions":9,"vwap":1384},"2017-04-04",-0.5,-4.76,{"date":1422,"open":1370,"high":1370,"low":1370,"close":1370,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1370},"2017-04-03",{"date":1424,"open":1370,"high":1370,"low":1370,"close":1370,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1370},"2017-03-31",{"date":1426,"open":1370,"high":1370,"low":1370,"close":1370,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1370},"2017-03-30",{"date":1428,"open":1370,"high":1370,"low":1370,"close":1370,"change":1419,"percent_change":1429,"volume":859,"transactions":9,"vwap":1370},"2017-03-29",-4.55,{"date":1431,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-28",{"date":1433,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-27",{"date":1435,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-24",{"date":1437,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-23",{"date":1439,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-22",{"date":1441,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-21",{"date":1443,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-20",{"date":1445,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-17",{"date":1447,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-16",{"date":1449,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-15",{"date":1451,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-14",{"date":1453,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-13",{"date":1455,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-10",{"date":1457,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-09",{"date":1459,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-08",{"date":1461,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-07",{"date":1463,"open":1213,"high":1213,"low":1213,"close":1213,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1213},"2017-03-06",{"date":1465,"open":1213,"high":1213,"low":1213,"close":1213,"change":717,"percent_change":1466,"volume":997,"transactions":9,"vwap":1213},"2017-03-03",-1.79,{"date":1468,"open":1352,"high":1352,"low":1352,"close":1352,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1352},"2017-03-02",{"date":1470,"open":1352,"high":1352,"low":1352,"close":1352,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1352},"2017-03-01",{"date":1472,"open":1352,"high":1352,"low":1352,"close":1352,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1352},"2017-02-28",{"date":1474,"open":1352,"high":1352,"low":1352,"close":1352,"change":1187,"percent_change":1475,"volume":169,"transactions":9,"vwap":1352},"2017-02-27",-8.2,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":169,"transactions":9,"vwap":1478},"2017-02-24",12.2,-0.09,-0.73,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":154,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2017-02-23",12.29,6.41,4500,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":169,"transactions":9,"vwap":1488},"2017-02-22",11.55,-0.33,-2.78,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2017-02-21",12.99,11.85,11.88,0.17,1.45,9000,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2017-02-17",10.2,11.71,1.46,14.24,57000,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":997,"transactions":9,"vwap":1508},"2017-02-16",10.25,-0.46,-4.3,{"date":1512,"open":1513,"high":1365,"low":1370,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2017-02-15",10.7,10.71,0.21,2,10500,{"date":1519,"open":1370,"high":1370,"low":1370,"close":1370,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1370},"2017-02-14",{"date":1521,"open":1370,"high":1370,"low":1370,"close":1370,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1370},"2017-02-13",{"date":1523,"open":1370,"high":1370,"low":1370,"close":1370,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1370},"2017-02-10",{"date":1525,"open":1370,"high":1370,"low":1370,"close":1370,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1370},"2017-02-09",{"date":1527,"open":1528,"high":1370,"low":1528,"close":1370,"change":1529,"percent_change":1530,"volume":1367,"transactions":9,"vwap":1370},"2017-02-08",10.3,0.22,2.14,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1533},"2017-02-07",10.28,{"date":1535,"open":1533,"high":1533,"low":1533,"close":1533,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1533},"2017-02-06",{"date":1537,"open":1533,"high":1533,"low":1533,"close":1533,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1533},"2017-02-03",{"date":1539,"open":1533,"high":1533,"low":1533,"close":1533,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1533},"2017-02-02",{"date":1541,"open":1533,"high":1533,"low":1533,"close":1533,"change":1496,"percent_change":1542,"volume":997,"transactions":9,"vwap":1533},"2017-02-01",1.68,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1545},"2017-01-31",10.11,{"date":1547,"open":1545,"high":1545,"low":1545,"close":1545,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1545},"2017-01-30",{"date":1549,"open":1545,"high":1545,"low":1545,"close":1545,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1545},"2017-01-27",{"date":1551,"open":1545,"high":1545,"low":1552,"close":1545,"change":1553,"percent_change":1554,"volume":169,"transactions":9,"vwap":1545},"2017-01-26",10.1,-0.39,-3.71,{"date":1556,"open":1370,"high":1370,"low":1370,"close":1370,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1370},"2017-01-25",{"date":1558,"open":1559,"high":1559,"low":1370,"close":1370,"change":1419,"percent_change":1429,"volume":1560,"transactions":9,"vwap":1370},"2017-01-24",10.51,2500,{"date":1562,"open":1377,"high":1213,"low":1501,"close":1213,"change":858,"percent_change":858,"volume":1563,"transactions":9,"vwap":1213},"2017-01-23",12500,{"date":1565,"open":1384,"high":1213,"low":1384,"close":1213,"change":1566,"percent_change":1567,"volume":769,"transactions":9,"vwap":1213},"2017-01-20",0.75,7.32,{"date":1569,"open":1570,"high":1338,"low":1570,"close":1508,"change":147,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1508},"2017-01-19",10.15,3.54,8500,{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":717,"percent_change":1576,"volume":769,"transactions":9,"vwap":1575},"2017-01-18",9.9,-1.98,{"date":1578,"open":1552,"high":1552,"low":1552,"close":1552,"change":107,"percent_change":745,"volume":997,"transactions":9,"vwap":1552},"2017-01-17",{"date":1580,"open":1545,"high":1545,"low":1545,"close":1545,"change":1581,"percent_change":67,"volume":997,"transactions":9,"vwap":1545},"2017-01-13",-0.11,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1584},"2017-01-12",10.22,{"date":1586,"open":1584,"high":1584,"low":1584,"close":1584,"change":858,"percent_change":858,"volume":839,"transactions":9,"vwap":1584},"2017-01-11",{"date":1588,"open":1584,"high":1589,"low":1584,"close":1584,"change":1581,"percent_change":1590,"volume":846,"transactions":9,"vwap":1584},"2017-01-10",10.23,-1.06,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":543,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2017-01-09",10.12,10.55,10.33,0.98,8000,{"date":1599,"open":1384,"high":1370,"low":1384,"close":1589,"change":33,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1589},"2017-01-06",7.68,19000,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":330,"percent_change":1605,"volume":769,"transactions":9,"vwap":1604},"2017-01-05",9.5,1.71,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1608},"2017-01-04",9.34,{"date":1610,"open":1611,"high":1608,"low":171,"close":1608,"change":1372,"percent_change":353,"volume":1612,"transactions":9,"vwap":1608},"2017-01-03",9.31,5000,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1615},"2016-12-30",9.25,{"date":1617,"open":1615,"high":1615,"low":1615,"close":1615,"change":858,"percent_change":858,"volume":858,"transactions":9,"vwap":1615},"2016-12-29",{"date":175,"open":1615,"high":1615,"low":1615,"close":1615,"change":858,"percent_change":858,"volume":997,"transactions":9,"vwap":1615}]