[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NHP":3,"homepage-market-summary":35,"stock-historical-NHP":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"NHP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"National Healthcare Properties, Inc. Class A Common Stock","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","National Healthcare Properties Inc is a publicly registered real estate investment trust. It is focused on acquiring, owning, and managing a diversified portfolio of healthcare real estate assets focused on senior housing operating properties (SHOP) and outpatient medical facilities (OMF) in the United States. The company operates in two reportable business segments: SHOP and OMF. The SHOP segment consists of assisted living communities, memory care communities and independent living communities, which are focused on needs-based assisted living and memory care. The OMF segment consists of physicians' offices and examination rooms, hospitals, pharmacies, hospital ancillary service space and other outpatient services. The majority of revenue is derived from the SHOP segment.","31","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},1.9157,0.3,"Quarterly","2026-10-09",{"close":21,"open":22,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},15.66,15.95,15.51,15.87,-0.21,-1.32,555349.189945,6580,15.6941,17.46,11.25,834635.8162885949,71,842,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":189},365,1,1000,{"period_high":183,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":21,"start_date":188,"end_date":5},5100,0.2,514974,187965396.689477,-99.37,"2017-02-01",[190,191,200,211,221,231,241,249,258,267,276,284,294,305,312,319,327,338,346,354,365,375,383,391,397,404,411,419,429,439,448,457,468,478,488,497,504,512,520,530,536,547,555,565,573,583,594,603,613,621,628,638,645,655,662,671,678,684,693,701,708,715,724,729,734,741,750,759,764,771,778,783,789,795,802,810,818,825,833,841,846,854,859,868,874,879,885,890,895,903,908,914,921,927,933,938,944,950,954,961,967,974,980,986,993,1000,1005,1013,1019,1026,1032,1037,1043,1047,1055,1063,1071,1077,1083,1090,1097,1103,1109,1114,1119,1122,1125,1129,1132,1135,1139,1143,1146,1149,1152,1155,1158,1161,1164,1167,1170,1173,1176,1179,1182,1187,1190,1194,1197,1200,1203,1206,1209,1212,1217,1220,1223,1227,1230,1233,1236,1239,1242,1245,1248,1251,1254,1257,1260,1263,1266,1269,1272,1275,1278,1281,1284,1287,1291,1294,1297,1300,1303,1307,1311,1316,1319,1322,1325,1328,1332,1336,1341,1345,1348,1351,1356,1360,1364,1369,1373,1376,1381,1384,1386,1391,1395,1399,1402,1405,1408,1411,1414,1417,1420,1423,1426,1429,1432,1435,1439,1442,1446,1451,1454,1457,1460,1465,1468,1471,1477,1480,1483,1487,1492,1498,1503,1507,1511,1513,1516,1520,1523,1526,1529,1532,1535,1539,1543,1547,1550,1554,1557,1560,1563,1566,1569,1572,1575,1579,1582,1585,1588,1591,1594,1597,1600,1603,1606,1609,1612,1616,1619,1622,1625,1628,1631,1634,1637,1640,1643,1646,1649,1652,1655,1660,1663,1666,1670,1673,1676,1679,1682,1685,1688,1691,1694,1697,1700,1703,1706,1710,1713,1717,1719,1721,1724,1727,1730,1733,1736,1740,1743,1746,1749,1752,1756,1759,1762,1766,1769,1771,1774,1777,1780,1783,1786,1789,1792,1795,1799,1802,1806,1809,1814,1818,1822,1825,1830,1834,1837,1841,1846,1849,1853,1857,1862,1865,1868,1871,1874,1877,1880,1883,1886,1890,1894,1897,1900,1903,1906,1910,1914,1918,1920],{"date":5,"open":22,"high":22,"low":23,"close":21,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",16.18,15.61,-0.22,-1.37,931798.849509,7412,15.948,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",16.22,16.55,15.99,16.09,-0.03,-0.19,598445.6225,7465,16.1431,{"date":212,"open":22,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",16.2,15.775,16.12,0.08,0.5,712566.31428,9417,16.0936,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":207,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",16.17,16.47,15.6878,16.04,-1.17,1005493.6225,10603,16.1749,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",16.32,15.89,16.23,0.11,0.68,742379.6225,6936,16.1709,{"date":242,"open":234,"high":233,"low":243,"close":215,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",15.835,0.09,0.56,696271.604437,6069,16.1328,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":207,"percent_change":227,"volume":255,"transactions":256,"vwap":257},"2026-09-25",16.26,16.35,15.55,16.03,414554.6225,5578,15.9095,{"date":259,"open":260,"high":261,"low":262,"close":202,"change":157,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",16.11,16.48,15.91,0.25,997127.104529,8389,16.2165,{"date":268,"open":269,"high":270,"low":254,"close":193,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",16.3,16.435,-0.12,-0.74,1335071.7115,7546,16.193,{"date":277,"open":278,"high":279,"low":215,"close":269,"change":280,"percent_change":271,"volume":281,"transactions":282,"vwap":283},"2026-09-22",16.41,16.51,-0.02,303642.9551,4656,16.3325,{"date":285,"open":286,"high":287,"low":288,"close":233,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",16.15,16.34,15.92,0.32,2,650612.296763,7618,16.196,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",15.98,16.08,15.7,16,-0.2,-1.23,3472197.6701,8440,15.9975,{"date":306,"open":307,"high":308,"low":299,"close":213,"change":216,"percent_change":217,"volume":309,"transactions":310,"vwap":311},"2026-09-17",16.24,16.445,901830.8101,10199,16.1858,{"date":313,"open":314,"high":193,"low":288,"close":215,"change":87,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",16.02,0.88,413687.7531,8803,16.0652,{"date":320,"open":226,"high":223,"low":321,"close":296,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",15.77,-0.16,-0.99,389195.56321,6760,16.0255,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",15.68,16.19,15.52,16.14,0.4,2.54,399140.885645,7124,15.9075,{"date":339,"open":223,"high":193,"low":298,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",15.74,-0.3,-1.87,296384.7781,7921,15.8326,{"date":347,"open":330,"high":348,"low":349,"close":226,"change":25,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",16.305,15.96,-1.29,210067.469268,5675,16.0615,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",16.4,16.635,16.21,16.25,-0.24,-1.46,558756.236693,8131,16.3348,{"date":366,"open":297,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",16.785,15.995,16.49,0.29,1.79,475283.041567,9422,16.5328,{"date":376,"open":288,"high":377,"low":234,"close":213,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",16.39,0.21,1.31,341858.5361,5712,16.2362,{"date":384,"open":251,"high":251,"low":385,"close":204,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",15.83,-0.15,-0.93,340464.6911,6361,16.0031,{"date":392,"open":332,"high":356,"low":314,"close":332,"change":236,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",0.69,455206.594132,5462,16.1404,{"date":398,"open":399,"high":215,"low":400,"close":254,"change":206,"percent_change":207,"volume":401,"transactions":402,"vwap":403},"2026-09-01",16.07,15.75,354273.9291,5237,15.9787,{"date":405,"open":297,"high":223,"low":406,"close":407,"change":408,"percent_change":408,"volume":409,"transactions":282,"vwap":410},"2026-08-31",15.78,16.06,0,278088.525542,16.0382,{"date":412,"open":369,"high":413,"low":314,"close":407,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",16.66,-0.43,-2.61,276911.860851,4846,16.1819,{"date":420,"open":421,"high":422,"low":423,"close":369,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",16.61,17.335,16.38,-0.11,-0.66,244079.73696,3536,16.5484,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":360,"volume":436,"transactions":437,"vwap":438},"2026-08-26",16.65,16.995,16.28,16.6,-0.04,282913.8089,5764,16.5984,{"date":440,"open":413,"high":441,"low":252,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",16.87,16.64,0.03,0.18,317431.2179,4794,16.5785,{"date":449,"open":441,"high":450,"low":451,"close":421,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",17.05,16.42,-0.35,-2.06,484213.77148,8115,16.6181,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",17.15,17.25,16.79,16.96,-0.115,-0.67,530076.758826,6265,17.0152,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",16.77,17.32,17.075,0.195,1.16,1298150.998121,7231,17.1427,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":17,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",16.67,17.09,16.54,16.88,1.81,1607885.171556,7779,16.7056,{"date":489,"open":461,"high":490,"low":261,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",16.91,16.58,0.01,0.06,329441.697428,5382,16.6326,{"date":498,"open":423,"high":442,"low":399,"close":499,"change":444,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",16.57,1.1,463930.5689,6704,16.5097,{"date":505,"open":506,"high":507,"low":508,"close":377,"change":216,"percent_change":58,"volume":509,"transactions":510,"vwap":511},"2026-08-14",16.33,16.725,16.225,625851.584745,8003,16.391,{"date":513,"open":286,"high":482,"low":299,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",16.31,0.17,1.05,898629.3389,9587,16.1992,{"date":521,"open":522,"high":523,"low":524,"close":332,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",16.13,16.595,16.075,-0.1,-0.62,468869.535646,6928,16.281,{"date":531,"open":223,"high":252,"low":298,"close":307,"change":271,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",-0.73,822354.5519,10653,16.0076,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",16.95,17.095,16.2401,16.36,-0.59,-3.48,516959.853141,6218,16.5361,{"date":548,"open":549,"high":30,"low":499,"close":538,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",16.84,0.12,0.71,1069592.846624,9786,16.98,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",17.42,15.725,16.83,0.8,4.99,2297177.625153,12452,16.3843,{"date":566,"open":253,"high":567,"low":568,"close":254,"change":142,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",16.1,15.03,2.95,527366.80439,5998,15.8774,{"date":574,"open":575,"high":576,"low":568,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",15.23,15.69,15.57,0.33,2.17,419985.302709,6373,15.4829,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",15.3,15.64,15.07,15.24,-0.05,-0.33,241803.326672,4132,15.2455,{"date":595,"open":596,"high":253,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",15.29,14.794,-0.07,-0.46,314804.150893,5832,15.2861,{"date":604,"open":605,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",15.86,15.2688,15.36,-0.52,-3.27,172634.92751,4705,15.4394,{"date":614,"open":254,"high":359,"low":615,"close":616,"change":300,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",15.65,15.88,-1.24,301646.778288,4609,16.0266,{"date":622,"open":233,"high":623,"low":624,"close":297,"change":598,"percent_change":414,"volume":625,"transactions":626,"vwap":627},"2026-07-28",16.885,15.67,394789.81171,7139,16.1711,{"date":629,"open":630,"high":631,"low":632,"close":286,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",16.05,16.44,15.925,0.15,0.94,347518.084134,5434,16.1727,{"date":639,"open":262,"high":640,"low":385,"close":299,"change":515,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",16.29,1.07,280157.600411,4986,16.0874,{"date":646,"open":647,"high":648,"low":649,"close":385,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",15.73,16.2547,15.4,-0.09,-0.57,248160.312444,3862,15.827,{"date":656,"open":205,"high":657,"low":658,"close":288,"change":525,"percent_change":526,"volume":659,"transactions":660,"vwap":661},"2026-07-22",16.245,15.8,315308.799032,5460,15.9193,{"date":663,"open":664,"high":630,"low":665,"close":314,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",15.54,15.505,0.35,2.23,366957.748869,5900,15.9517,{"date":672,"open":658,"high":673,"low":607,"close":624,"change":207,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",15.985,-1.2,355500.115564,6103,15.5899,{"date":679,"open":680,"high":332,"low":681,"close":605,"change":17,"percent_change":682,"volume":683,"transactions":9,"vwap":605},"2026-07-17",15.38,14.47,1.93,483800,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-16",15.27,15.72,14.88,15.56,0.38,2.5,1211300,{"date":694,"open":695,"high":332,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-15",15.63,15.05,15.18,-0.45,-2.88,717000,{"date":702,"open":703,"high":704,"low":705,"close":695,"change":101,"percent_change":706,"volume":707,"transactions":9,"vwap":695},"2026-07-14",15.22,15.9,14.85,3.37,856600,{"date":709,"open":710,"high":575,"low":711,"close":712,"change":515,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-13",14.65,14.62,15.12,1.14,386900,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-10",14.66,14.99,14.35,14.95,0.1,0.67,404600,{"date":725,"open":726,"high":568,"low":681,"close":705,"change":550,"percent_change":727,"volume":728,"transactions":9,"vwap":705},"2026-07-09",14.73,0.81,352600,{"date":730,"open":253,"high":695,"low":711,"close":726,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":726},"2026-07-08",-0.77,-4.97,305500,{"date":735,"open":736,"high":737,"low":726,"close":738,"change":370,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-07",15.28,15.53,15.5,1.91,461900,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-06",14.92,15.45,14.51,15.21,0.41,2.77,590000,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-02",15.2,15.37,14.64,14.8,-0.23,-1.53,708500,{"date":760,"open":761,"high":712,"low":761,"close":568,"change":690,"percent_change":762,"volume":763,"transactions":9,"vwap":568},"2026-07-01",14.68,2.59,760200,{"date":765,"open":766,"high":767,"low":768,"close":710,"change":769,"percent_change":598,"volume":770,"transactions":9,"vwap":710},"2026-06-30",14.57,15.25,14.42,-0.01,818800,{"date":772,"open":773,"high":774,"low":768,"close":717,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":717},"2026-06-29",14.89,15.08,-0.25,-1.68,1127800,{"date":779,"open":754,"high":780,"low":768,"close":781,"change":236,"percent_change":93,"volume":782,"transactions":9,"vwap":781},"2026-06-26",15.39,14.91,7360500,{"date":784,"open":785,"high":712,"low":786,"close":755,"change":132,"percent_change":787,"volume":788,"transactions":9,"vwap":755},"2026-06-25",14.33,14.19,3.28,948100,{"date":790,"open":791,"high":726,"low":792,"close":785,"change":25,"percent_change":793,"volume":794,"transactions":9,"vwap":785},"2026-06-24",14.53,14.21,-1.44,531000,{"date":796,"open":719,"high":797,"low":798,"close":799,"change":263,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-23",14.59,14.02,14.54,1.75,897700,{"date":803,"open":804,"high":761,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-22",14.43,13.68,14.29,-0.08,-0.56,1073400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":315,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-18",13.93,14.45,13.46,14.37,6.52,4758300,{"date":819,"open":814,"high":820,"low":821,"close":822,"change":823,"percent_change":633,"volume":824,"transactions":9,"vwap":822},"2026-06-17",13.92,13.11,13.49,0.02,820100,{"date":826,"open":827,"high":797,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-16",13.91,13.39,13.47,-0.31,-2.25,911200,{"date":834,"open":835,"high":710,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-15",14.18,13.57,13.78,-0.4,-2.82,755100,{"date":842,"open":843,"high":705,"low":844,"close":835,"change":807,"percent_change":808,"volume":845,"transactions":9,"vwap":835},"2026-06-12",14.3,13.8,405200,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":290,"volume":853,"transactions":9,"vwap":851},"2026-06-11",13.98,14.63,13.89,14.26,0.28,571700,{"date":855,"open":856,"high":710,"low":812,"close":848,"change":424,"percent_change":857,"volume":858,"transactions":9,"vwap":848},"2026-06-10",14.04,-0.78,431200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-09",14.56,15.04,14.08,14.09,-0.6,-4.08,798100,{"date":869,"open":870,"high":585,"low":871,"close":872,"change":493,"percent_change":747,"volume":873,"transactions":9,"vwap":872},"2026-06-08",14.71,14.25,14.69,1537400,{"date":875,"open":876,"high":596,"low":876,"close":849,"change":666,"percent_change":877,"volume":878,"transactions":9,"vwap":849},"2026-06-05",14.28,2.45,550500,{"date":880,"open":804,"high":881,"low":882,"close":876,"change":386,"percent_change":883,"volume":884,"transactions":9,"vwap":876},"2026-06-04",14.76,13.72,-1.04,424700,{"date":886,"open":719,"high":696,"low":887,"close":804,"change":492,"percent_change":888,"volume":889,"transactions":9,"vwap":804},"2026-06-03",14.24,0.07,432100,{"date":891,"open":792,"high":892,"low":792,"close":768,"change":721,"percent_change":893,"volume":894,"transactions":9,"vwap":768},"2026-06-02",15.19,0.7,311300,{"date":896,"open":719,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-01",14.84,14.06,14.32,-0.13,-0.9,332300,{"date":904,"open":761,"high":892,"low":798,"close":813,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":813},"2026-05-29",-0.27,-1.83,309200,{"date":909,"open":910,"high":780,"low":766,"close":911,"change":598,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-28",14.96,14.72,-0.47,222600,{"date":915,"open":916,"high":703,"low":917,"close":918,"change":216,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-27",14.58,14.5,14.79,0.54,218300,{"date":922,"open":923,"high":924,"low":799,"close":870,"change":280,"percent_change":925,"volume":926,"transactions":9,"vwap":870},"2026-05-26",14.93,15.14,-0.14,290200,{"date":928,"open":681,"high":929,"low":930,"close":726,"change":87,"percent_change":931,"volume":932,"transactions":9,"vwap":726},"2026-05-22",14.94,14.01,0.96,202900,{"date":934,"open":916,"high":935,"low":936,"close":797,"change":721,"percent_change":393,"volume":937,"transactions":9,"vwap":797},"2026-05-21",14.78,13.77,285800,{"date":939,"open":940,"high":892,"low":785,"close":941,"change":942,"percent_change":839,"volume":943,"transactions":9,"vwap":941},"2026-05-20",15.11,14.49,-0.42,223100,{"date":945,"open":946,"high":736,"low":947,"close":781,"change":900,"percent_change":948,"volume":949,"transactions":9,"vwap":781},"2026-05-19",15.06,14.46,-0.86,205400,{"date":951,"open":911,"high":649,"low":835,"close":862,"change":444,"percent_change":952,"volume":953,"transactions":9,"vwap":862},"2026-05-18",1.21,620000,{"date":955,"open":956,"high":957,"low":882,"close":958,"change":747,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-15",14.4,15.09,14.86,2.84,550600,{"date":962,"open":963,"high":766,"low":963,"close":813,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":813},"2026-05-14",13.13,1.29,9.8,697200,{"date":968,"open":969,"high":829,"low":970,"close":971,"change":756,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-13",13.33,13,13.16,-1.72,402300,{"date":975,"open":976,"high":977,"low":978,"close":828,"change":515,"percent_change":964,"volume":979,"transactions":9,"vwap":828},"2026-05-12",13.28,13.56,13.12,511200,{"date":981,"open":871,"high":982,"low":821,"close":983,"change":901,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-11",14.39,13.22,-6.37,786500,{"date":987,"open":988,"high":958,"low":989,"close":990,"change":919,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-08",13.5,13.21,14.12,3.98,624800,{"date":994,"open":963,"high":995,"low":996,"close":997,"change":578,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-07",13.81,13.01,13.58,2.49,733600,{"date":1001,"open":996,"high":837,"low":996,"close":1002,"change":444,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-06",13.25,1.38,441100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":180,"volume":1012,"transactions":9,"vwap":1010},"2026-05-05",12.97,13.38,12.69,13.07,0.13,476000,{"date":1014,"open":1015,"high":1016,"low":1009,"close":1017,"change":206,"percent_change":756,"volume":1018,"transactions":9,"vwap":1017},"2026-05-04",12.84,13.18,12.94,308400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1007,"change":633,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1007},"2026-05-01",12.68,13.32,12.52,1.17,590500,{"date":1027,"open":996,"high":1002,"low":1028,"close":1029,"change":1030,"percent_change":699,"volume":1031,"transactions":9,"vwap":1029},"2026-04-30",12.67,12.82,-0.38,380000,{"date":1033,"open":1015,"high":988,"low":1015,"close":1034,"change":925,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",13.2,-1.05,605200,{"date":1038,"open":963,"high":1008,"low":1039,"close":1040,"change":86,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-28",12.79,13.34,2.62,1619500,{"date":1044,"open":1045,"high":1002,"low":1045,"close":970,"change":633,"percent_change":1024,"volume":1046,"transactions":9,"vwap":970},"2026-04-27",12.66,2069600,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":666,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-04-24",12.49,12.93,12.21,12.85,2.8,1663900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":217,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-23",12.2,12.55,12.03,12.5,4.17,4208400,{"date":1064,"open":1065,"high":1066,"low":31,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-04-22",11.56,12.08,12,11.79,5614.29,9885200,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1074,"change":589,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2018-11-30",0.22499999,0.20999999,-19.23,71000,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1080,"change":823,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2018-11-29",0.285,0.25999999,8.33,28466,{"date":1084,"open":263,"high":1085,"low":184,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2018-11-28",0.315,0.23999999,-1899.76,-99.99,333582,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1092},"2018-01-31",1900,1700,100,5.56,67900,{"date":1098,"open":1092,"high":1092,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2018-01-30",1800,-200,-10,236000,{"date":1104,"open":1105,"high":1106,"low":1092,"close":1105,"change":1100,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2018-01-26",2000,2100,-9.09,195800,{"date":1110,"open":1106,"high":1111,"low":1105,"close":1111,"change":1094,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2018-01-23",2200,4.76,170800,{"date":1115,"open":1111,"high":1111,"low":1106,"close":1106,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1106},"2018-01-22",-100,-4.55,142100,{"date":1120,"open":1111,"high":1111,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1121,"transactions":9,"vwap":1111},"2018-01-19",148500,{"date":1123,"open":1111,"high":1111,"low":1106,"close":1111,"change":1094,"percent_change":1112,"volume":1124,"transactions":9,"vwap":1111},"2018-01-18",31400,{"date":1126,"open":1111,"high":1127,"low":1106,"close":1106,"change":1116,"percent_change":1117,"volume":1128,"transactions":9,"vwap":1106},"2018-01-17",2300,317000,{"date":1130,"open":1111,"high":1127,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1131,"transactions":9,"vwap":1111},"2018-01-16",87000,{"date":1133,"open":1127,"high":1127,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1134,"transactions":9,"vwap":1111},"2018-01-12",299900,{"date":1136,"open":1111,"high":1127,"low":1111,"close":1111,"change":1116,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1111},"2018-01-11",-4.35,39200,{"date":1140,"open":1127,"high":1127,"low":1106,"close":1127,"change":1094,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1127},"2018-01-10",4.55,80600,{"date":1144,"open":1127,"high":1127,"low":1111,"close":1111,"change":408,"percent_change":408,"volume":1145,"transactions":9,"vwap":1111},"2018-01-08",70800,{"date":1147,"open":1106,"high":1127,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1148,"transactions":9,"vwap":1111},"2018-01-05",177850,{"date":1150,"open":1111,"high":1111,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1151,"transactions":9,"vwap":1111},"2018-01-04",108050,{"date":1153,"open":1111,"high":1111,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1154,"transactions":9,"vwap":1111},"2018-01-03",116910,{"date":1156,"open":1111,"high":1127,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1157,"transactions":9,"vwap":1111},"2018-01-02",86700,{"date":1159,"open":1111,"high":1111,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1160,"transactions":9,"vwap":1111},"2017-12-29",58717,{"date":1162,"open":1127,"high":1127,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1163,"transactions":9,"vwap":1111},"2017-12-28",30300,{"date":1165,"open":1111,"high":1127,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1166,"transactions":9,"vwap":1111},"2017-12-27",79400,{"date":1168,"open":1106,"high":1127,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1169,"transactions":9,"vwap":1111},"2017-12-26",27600,{"date":1171,"open":1111,"high":1127,"low":1111,"close":1111,"change":408,"percent_change":408,"volume":1172,"transactions":9,"vwap":1111},"2017-12-22",20801,{"date":1174,"open":1111,"high":1127,"low":1106,"close":1111,"change":408,"percent_change":408,"volume":1175,"transactions":9,"vwap":1111},"2017-12-21",144600,{"date":1177,"open":1127,"high":1127,"low":1111,"close":1111,"change":408,"percent_change":408,"volume":1178,"transactions":9,"vwap":1111},"2017-12-20",42730,{"date":1180,"open":1127,"high":1127,"low":1111,"close":1111,"change":1116,"percent_change":1137,"volume":1181,"transactions":9,"vwap":1111},"2017-12-19",52900,{"date":1183,"open":1127,"high":1184,"low":1111,"close":1127,"change":1116,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1127},"2017-12-18",2400,-4.17,187410,{"date":1188,"open":1184,"high":1184,"low":1111,"close":1184,"change":408,"percent_change":408,"volume":1189,"transactions":9,"vwap":1184},"2017-12-15",316200,{"date":1191,"open":1127,"high":1184,"low":1127,"close":1184,"change":1094,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1184},"2017-12-14",4.35,330300,{"date":1195,"open":1127,"high":1184,"low":1111,"close":1127,"change":408,"percent_change":408,"volume":1196,"transactions":9,"vwap":1127},"2017-12-13",122200,{"date":1198,"open":1111,"high":1184,"low":1106,"close":1127,"change":408,"percent_change":408,"volume":1199,"transactions":9,"vwap":1127},"2017-12-12",114300,{"date":1201,"open":1184,"high":1184,"low":1127,"close":1127,"change":408,"percent_change":408,"volume":1202,"transactions":9,"vwap":1127},"2017-12-11",186100,{"date":1204,"open":1184,"high":1184,"low":1127,"close":1127,"change":1116,"percent_change":1185,"volume":1205,"transactions":9,"vwap":1127},"2017-12-08",10600,{"date":1207,"open":1184,"high":1184,"low":1127,"close":1184,"change":1094,"percent_change":1192,"volume":1208,"transactions":9,"vwap":1184},"2017-12-07",91200,{"date":1210,"open":1184,"high":1184,"low":1127,"close":1127,"change":1116,"percent_change":1185,"volume":1211,"transactions":9,"vwap":1127},"2017-12-06",49400,{"date":1213,"open":1184,"high":1214,"low":1127,"close":1184,"change":1116,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1184},"2017-12-05",2500,-4,205800,{"date":1218,"open":1184,"high":1214,"low":1184,"close":1214,"change":1094,"percent_change":1061,"volume":1219,"transactions":9,"vwap":1214},"2017-12-04",38400,{"date":1221,"open":1127,"high":1214,"low":1127,"close":1184,"change":1094,"percent_change":1192,"volume":1222,"transactions":9,"vwap":1184},"2017-12-01",263230,{"date":1224,"open":1184,"high":1214,"low":1127,"close":1127,"change":1100,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1127},"2017-11-30",-8,632300,{"date":1228,"open":1214,"high":1214,"low":1184,"close":1214,"change":1094,"percent_change":1061,"volume":1229,"transactions":9,"vwap":1214},"2017-11-29",73000,{"date":1231,"open":1184,"high":1214,"low":1184,"close":1184,"change":408,"percent_change":408,"volume":1232,"transactions":9,"vwap":1184},"2017-11-28",237572,{"date":1234,"open":1127,"high":1214,"low":1127,"close":1184,"change":1094,"percent_change":1192,"volume":1235,"transactions":9,"vwap":1184},"2017-11-27",329400,{"date":1237,"open":1127,"high":1184,"low":1127,"close":1127,"change":408,"percent_change":408,"volume":1238,"transactions":9,"vwap":1127},"2017-11-24",152900,{"date":1240,"open":1184,"high":1184,"low":1127,"close":1127,"change":408,"percent_change":408,"volume":1241,"transactions":9,"vwap":1127},"2017-11-22",14800,{"date":1243,"open":1127,"high":1184,"low":1127,"close":1127,"change":408,"percent_change":408,"volume":1244,"transactions":9,"vwap":1127},"2017-11-21",298500,{"date":1246,"open":1127,"high":1184,"low":1127,"close":1127,"change":1116,"percent_change":1185,"volume":1247,"transactions":9,"vwap":1127},"2017-11-20",93800,{"date":1249,"open":1184,"high":1184,"low":1127,"close":1184,"change":1094,"percent_change":1192,"volume":1250,"transactions":9,"vwap":1184},"2017-11-17",12720,{"date":1252,"open":1184,"high":1184,"low":1127,"close":1127,"change":408,"percent_change":408,"volume":1253,"transactions":9,"vwap":1127},"2017-11-16",28300,{"date":1255,"open":1127,"high":1184,"low":1111,"close":1127,"change":408,"percent_change":408,"volume":1256,"transactions":9,"vwap":1127},"2017-11-15",68200,{"date":1258,"open":1127,"high":1184,"low":1127,"close":1127,"change":1116,"percent_change":1185,"volume":1259,"transactions":9,"vwap":1127},"2017-11-14",100000,{"date":1261,"open":1127,"high":1214,"low":1127,"close":1184,"change":1094,"percent_change":1192,"volume":1262,"transactions":9,"vwap":1184},"2017-11-13",205910,{"date":1264,"open":1127,"high":1184,"low":1127,"close":1127,"change":408,"percent_change":408,"volume":1265,"transactions":9,"vwap":1127},"2017-11-10",53200,{"date":1267,"open":1184,"high":1184,"low":1127,"close":1127,"change":1116,"percent_change":1185,"volume":1268,"transactions":9,"vwap":1127},"2017-11-09",313800,{"date":1270,"open":1184,"high":1214,"low":1127,"close":1184,"change":408,"percent_change":408,"volume":1271,"transactions":9,"vwap":1184},"2017-11-08",94700,{"date":1273,"open":1184,"high":1214,"low":1127,"close":1184,"change":408,"percent_change":408,"volume":1274,"transactions":9,"vwap":1184},"2017-11-07",40600,{"date":1276,"open":1127,"high":1214,"low":1127,"close":1184,"change":408,"percent_change":408,"volume":1277,"transactions":9,"vwap":1184},"2017-11-06",58900,{"date":1279,"open":1184,"high":1184,"low":1111,"close":1184,"change":408,"percent_change":408,"volume":1280,"transactions":9,"vwap":1184},"2017-11-03",109522,{"date":1282,"open":1184,"high":1214,"low":1111,"close":1184,"change":408,"percent_change":408,"volume":1283,"transactions":9,"vwap":1184},"2017-11-02",209100,{"date":1285,"open":1184,"high":1214,"low":1184,"close":1184,"change":1116,"percent_change":1215,"volume":1286,"transactions":9,"vwap":1184},"2017-11-01",140400,{"date":1288,"open":1184,"high":1289,"low":1127,"close":1214,"change":1094,"percent_change":1061,"volume":1290,"transactions":9,"vwap":1214},"2017-10-31",2600,513430,{"date":1292,"open":1184,"high":1214,"low":1184,"close":1184,"change":1116,"percent_change":1215,"volume":1293,"transactions":9,"vwap":1184},"2017-10-30",77900,{"date":1295,"open":1184,"high":1214,"low":1184,"close":1214,"change":408,"percent_change":408,"volume":1296,"transactions":9,"vwap":1214},"2017-10-27",76810,{"date":1298,"open":1184,"high":1214,"low":1184,"close":1214,"change":408,"percent_change":408,"volume":1299,"transactions":9,"vwap":1214},"2017-10-26",155410,{"date":1301,"open":1289,"high":1289,"low":1184,"close":1214,"change":408,"percent_change":408,"volume":1302,"transactions":9,"vwap":1214},"2017-10-25",17700,{"date":1304,"open":1289,"high":1289,"low":1184,"close":1214,"change":1116,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1214},"2017-10-24",-3.85,175900,{"date":1308,"open":1289,"high":1289,"low":1214,"close":1289,"change":1116,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1289},"2017-10-23",-3.7,452900,{"date":1312,"open":1289,"high":1313,"low":1214,"close":1313,"change":1094,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2017-10-20",2700,3.85,88100,{"date":1317,"open":1289,"high":1313,"low":1289,"close":1289,"change":408,"percent_change":408,"volume":1318,"transactions":9,"vwap":1289},"2017-10-19",83760,{"date":1320,"open":1313,"high":1313,"low":1289,"close":1289,"change":408,"percent_change":408,"volume":1321,"transactions":9,"vwap":1289},"2017-10-18",87200,{"date":1323,"open":1289,"high":1313,"low":1214,"close":1289,"change":1116,"percent_change":1309,"volume":1324,"transactions":9,"vwap":1289},"2017-10-17",121610,{"date":1326,"open":1313,"high":1313,"low":1214,"close":1313,"change":408,"percent_change":408,"volume":1327,"transactions":9,"vwap":1313},"2017-10-16",179000,{"date":1329,"open":1289,"high":1330,"low":1289,"close":1313,"change":1094,"percent_change":1314,"volume":1331,"transactions":9,"vwap":1313},"2017-10-13",2800,256510,{"date":1333,"open":1330,"high":1330,"low":1289,"close":1289,"change":1100,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1289},"2017-10-12",-7.14,578002,{"date":1337,"open":1330,"high":1338,"low":1313,"close":1330,"change":1116,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1330},"2017-10-11",2900,-3.45,132400,{"date":1342,"open":1330,"high":1338,"low":1313,"close":1338,"change":1094,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1338},"2017-10-10",3.57,77200,{"date":1346,"open":1330,"high":1338,"low":1313,"close":1330,"change":408,"percent_change":408,"volume":1347,"transactions":9,"vwap":1330},"2017-10-09",136110,{"date":1349,"open":1330,"high":1338,"low":1313,"close":1330,"change":1116,"percent_change":1339,"volume":1350,"transactions":9,"vwap":1330},"2017-10-06",607200,{"date":1352,"open":1353,"high":1353,"low":1330,"close":1338,"change":1116,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1338},"2017-10-05",3000,-3.33,251000,{"date":1357,"open":1338,"high":1353,"low":1330,"close":1353,"change":1094,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1353},"2017-10-04",3.45,153100,{"date":1361,"open":1353,"high":1353,"low":1338,"close":1338,"change":1100,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1338},"2017-10-03",-6.45,203200,{"date":1365,"open":1366,"high":1366,"low":1353,"close":1366,"change":1094,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2017-10-02",3100,3.33,112100,{"date":1370,"open":1366,"high":1366,"low":1353,"close":1353,"change":1116,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1353},"2017-09-29",-3.23,47200,{"date":1374,"open":1366,"high":1366,"low":1353,"close":1366,"change":408,"percent_change":408,"volume":1375,"transactions":9,"vwap":1366},"2017-09-28",100900,{"date":1377,"open":1378,"high":1378,"low":1353,"close":1366,"change":1116,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1366},"2017-09-27",3200,-3.12,157400,{"date":1382,"open":1366,"high":1378,"low":1366,"close":1378,"change":408,"percent_change":408,"volume":1383,"transactions":9,"vwap":1378},"2017-09-26",161300,{"date":1385,"open":1378,"high":1378,"low":1378,"close":1378,"change":408,"percent_change":408,"volume":408,"transactions":9,"vwap":1378},"2017-09-25",{"date":1387,"open":1378,"high":1388,"low":1366,"close":1378,"change":1116,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1378},"2017-09-22",3300,-3.03,287600,{"date":1392,"open":1388,"high":1388,"low":1378,"close":1388,"change":1094,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1388},"2017-09-21",3.12,304000,{"date":1396,"open":1378,"high":1388,"low":1378,"close":1378,"change":1094,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1378},"2017-09-20",3.23,424600,{"date":1400,"open":1378,"high":1378,"low":1366,"close":1366,"change":1116,"percent_change":1379,"volume":1401,"transactions":9,"vwap":1366},"2017-09-19",411820,{"date":1403,"open":1378,"high":1378,"low":1366,"close":1378,"change":408,"percent_change":408,"volume":1404,"transactions":9,"vwap":1378},"2017-09-18",185200,{"date":1406,"open":1378,"high":1378,"low":1366,"close":1378,"change":408,"percent_change":408,"volume":1407,"transactions":9,"vwap":1378},"2017-09-15",73300,{"date":1409,"open":1366,"high":1378,"low":1366,"close":1378,"change":408,"percent_change":408,"volume":1410,"transactions":9,"vwap":1378},"2017-09-14",94630,{"date":1412,"open":1378,"high":1378,"low":1366,"close":1378,"change":408,"percent_change":408,"volume":1413,"transactions":9,"vwap":1378},"2017-09-13",90000,{"date":1415,"open":1366,"high":1378,"low":1366,"close":1378,"change":1094,"percent_change":1397,"volume":1416,"transactions":9,"vwap":1378},"2017-09-12",154000,{"date":1418,"open":1378,"high":1378,"low":1366,"close":1366,"change":1116,"percent_change":1379,"volume":1419,"transactions":9,"vwap":1366},"2017-09-11",389750,{"date":1421,"open":1388,"high":1388,"low":1378,"close":1378,"change":1116,"percent_change":1389,"volume":1422,"transactions":9,"vwap":1378},"2017-09-08",137700,{"date":1424,"open":1388,"high":1388,"low":1378,"close":1388,"change":408,"percent_change":408,"volume":1425,"transactions":9,"vwap":1388},"2017-09-07",629740,{"date":1427,"open":1378,"high":1388,"low":1366,"close":1388,"change":1094,"percent_change":1393,"volume":1428,"transactions":9,"vwap":1388},"2017-09-06",88200,{"date":1430,"open":1378,"high":1388,"low":1378,"close":1378,"change":408,"percent_change":408,"volume":1431,"transactions":9,"vwap":1378},"2017-09-05",230800,{"date":1433,"open":1378,"high":1388,"low":1378,"close":1378,"change":408,"percent_change":408,"volume":1434,"transactions":9,"vwap":1378},"2017-09-01",211640,{"date":1436,"open":1388,"high":1437,"low":1378,"close":1378,"change":1116,"percent_change":1389,"volume":1438,"transactions":9,"vwap":1378},"2017-08-31",3400,95300,{"date":1440,"open":1388,"high":1388,"low":1378,"close":1388,"change":408,"percent_change":408,"volume":1441,"transactions":9,"vwap":1388},"2017-08-30",175700,{"date":1443,"open":1437,"high":1437,"low":1378,"close":1388,"change":1116,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1388},"2017-08-29",-2.94,174150,{"date":1447,"open":1378,"high":1437,"low":1378,"close":1437,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1437},"2017-08-28",200,6.25,372900,{"date":1452,"open":1388,"high":1388,"low":1366,"close":1378,"change":1116,"percent_change":1389,"volume":1453,"transactions":9,"vwap":1378},"2017-08-25",663500,{"date":1455,"open":1388,"high":1437,"low":1388,"close":1388,"change":1116,"percent_change":1444,"volume":1456,"transactions":9,"vwap":1388},"2017-08-24",290300,{"date":1458,"open":1437,"high":1437,"low":1378,"close":1437,"change":408,"percent_change":408,"volume":1459,"transactions":9,"vwap":1437},"2017-08-23",542100,{"date":1461,"open":1437,"high":1462,"low":1437,"close":1437,"change":1116,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1437},"2017-08-22",3500,-2.86,141800,{"date":1466,"open":1462,"high":1462,"low":1437,"close":1462,"change":408,"percent_change":408,"volume":1467,"transactions":9,"vwap":1462},"2017-08-21",316800,{"date":1469,"open":1462,"high":1462,"low":1437,"close":1462,"change":408,"percent_change":408,"volume":1470,"transactions":9,"vwap":1462},"2017-08-18",331200,{"date":1472,"open":1473,"high":1474,"low":1462,"close":1462,"change":1100,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1462},"2017-08-17",3600,3700,-5.41,181200,{"date":1478,"open":1473,"high":1474,"low":1462,"close":1474,"change":408,"percent_change":408,"volume":1479,"transactions":9,"vwap":1474},"2017-08-16",132600,{"date":1481,"open":1474,"high":1474,"low":1462,"close":1474,"change":408,"percent_change":408,"volume":1482,"transactions":9,"vwap":1474},"2017-08-15",481500,{"date":1484,"open":1474,"high":1485,"low":1473,"close":1474,"change":408,"percent_change":408,"volume":1486,"transactions":9,"vwap":1474},"2017-08-14",3800,625655,{"date":1488,"open":1489,"high":1489,"low":1474,"close":1474,"change":1100,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1474},"2017-08-11",3900,-5.13,302700,{"date":1493,"open":1494,"high":1495,"low":1485,"close":1489,"change":1100,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1489},"2017-08-10",4000,4100,-4.88,762900,{"date":1499,"open":1485,"high":1495,"low":1485,"close":1495,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1495},"2017-08-09",300,7.89,2126895,{"date":1504,"open":1474,"high":1485,"low":1473,"close":1485,"change":1094,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1485},"2017-08-08",2.7,550300,{"date":1508,"open":1485,"high":1485,"low":1473,"close":1474,"change":1116,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1474},"2017-08-07",-2.63,431600,{"date":1512,"open":1485,"high":1485,"low":1485,"close":1485,"change":408,"percent_change":408,"volume":408,"transactions":9,"vwap":1485},"2017-08-04",{"date":1514,"open":1473,"high":1485,"low":1462,"close":1485,"change":1448,"percent_change":1095,"volume":1515,"transactions":9,"vwap":1485},"2017-08-03",505900,{"date":1517,"open":1474,"high":1474,"low":1473,"close":1473,"change":1116,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1473},"2017-08-02",-2.7,243500,{"date":1521,"open":1485,"high":1485,"low":1474,"close":1474,"change":1116,"percent_change":1509,"volume":1522,"transactions":9,"vwap":1474},"2017-08-01",409117,{"date":1524,"open":1474,"high":1489,"low":1473,"close":1485,"change":1094,"percent_change":1505,"volume":1525,"transactions":9,"vwap":1485},"2017-07-31",554800,{"date":1527,"open":1474,"high":1485,"low":1473,"close":1474,"change":1116,"percent_change":1509,"volume":1528,"transactions":9,"vwap":1474},"2017-07-28",370200,{"date":1530,"open":1485,"high":1485,"low":1473,"close":1485,"change":408,"percent_change":408,"volume":1531,"transactions":9,"vwap":1485},"2017-07-27",613701,{"date":1533,"open":1489,"high":1489,"low":1474,"close":1485,"change":1448,"percent_change":1095,"volume":1534,"transactions":9,"vwap":1485},"2017-07-26",721550,{"date":1536,"open":1388,"high":1473,"low":1388,"close":1473,"change":1500,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1473},"2017-07-25",9.09,596450,{"date":1540,"open":1437,"high":1437,"low":1388,"close":1388,"change":1100,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1388},"2017-07-24",-5.71,313100,{"date":1544,"open":1473,"high":1473,"low":1462,"close":1462,"change":1116,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1462},"2017-07-21",-2.78,320305,{"date":1548,"open":1462,"high":1474,"low":1462,"close":1473,"change":408,"percent_change":408,"volume":1549,"transactions":9,"vwap":1473},"2017-07-20",538808,{"date":1551,"open":1462,"high":1474,"low":1437,"close":1473,"change":1094,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1473},"2017-07-19",2.86,487602,{"date":1555,"open":1462,"high":1462,"low":1437,"close":1462,"change":408,"percent_change":408,"volume":1556,"transactions":9,"vwap":1462},"2017-07-18",153900,{"date":1558,"open":1462,"high":1473,"low":1437,"close":1462,"change":408,"percent_change":408,"volume":1559,"transactions":9,"vwap":1462},"2017-07-17",466100,{"date":1561,"open":1473,"high":1473,"low":1462,"close":1462,"change":408,"percent_change":408,"volume":1562,"transactions":9,"vwap":1462},"2017-07-14",127940,{"date":1564,"open":1462,"high":1473,"low":1462,"close":1462,"change":408,"percent_change":408,"volume":1565,"transactions":9,"vwap":1462},"2017-07-13",335700,{"date":1567,"open":1437,"high":1473,"low":1437,"close":1462,"change":408,"percent_change":408,"volume":1568,"transactions":9,"vwap":1462},"2017-07-12",512001,{"date":1570,"open":1462,"high":1473,"low":1437,"close":1462,"change":1116,"percent_change":1545,"volume":1571,"transactions":9,"vwap":1462},"2017-07-11",109050,{"date":1573,"open":1485,"high":1489,"low":1462,"close":1473,"change":1116,"percent_change":1518,"volume":1574,"transactions":9,"vwap":1473},"2017-07-10",418120,{"date":1576,"open":1462,"high":1474,"low":1462,"close":1474,"change":1500,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1474},"2017-07-07",8.82,1527609,{"date":1580,"open":1437,"high":1462,"low":1437,"close":1437,"change":408,"percent_change":408,"volume":1581,"transactions":9,"vwap":1437},"2017-07-06",339755,{"date":1583,"open":1437,"high":1437,"low":1388,"close":1437,"change":408,"percent_change":408,"volume":1584,"transactions":9,"vwap":1437},"2017-07-05",88600,{"date":1586,"open":1378,"high":1437,"low":1378,"close":1437,"change":1448,"percent_change":1449,"volume":1587,"transactions":9,"vwap":1437},"2017-07-03",166400,{"date":1589,"open":1388,"high":1388,"low":1378,"close":1378,"change":1116,"percent_change":1389,"volume":1590,"transactions":9,"vwap":1378},"2017-06-30",134000,{"date":1592,"open":1388,"high":1388,"low":1378,"close":1388,"change":408,"percent_change":408,"volume":1593,"transactions":9,"vwap":1388},"2017-06-29",231200,{"date":1595,"open":1437,"high":1437,"low":1378,"close":1388,"change":1116,"percent_change":1444,"volume":1596,"transactions":9,"vwap":1388},"2017-06-28",268500,{"date":1598,"open":1437,"high":1437,"low":1388,"close":1437,"change":408,"percent_change":408,"volume":1599,"transactions":9,"vwap":1437},"2017-06-27",69625,{"date":1601,"open":1437,"high":1437,"low":1388,"close":1437,"change":408,"percent_change":408,"volume":1602,"transactions":9,"vwap":1437},"2017-06-26",45910,{"date":1604,"open":1388,"high":1437,"low":1388,"close":1437,"change":408,"percent_change":408,"volume":1605,"transactions":9,"vwap":1437},"2017-06-22",239132,{"date":1607,"open":1388,"high":1437,"low":1378,"close":1437,"change":408,"percent_change":408,"volume":1608,"transactions":9,"vwap":1437},"2017-06-21",256800,{"date":1610,"open":1462,"high":1462,"low":1388,"close":1437,"change":1116,"percent_change":1463,"volume":1611,"transactions":9,"vwap":1437},"2017-06-20",107100,{"date":1613,"open":1437,"high":1462,"low":1388,"close":1462,"change":1094,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1462},"2017-06-19",2.94,180000,{"date":1617,"open":1437,"high":1462,"low":1437,"close":1437,"change":408,"percent_change":408,"volume":1618,"transactions":9,"vwap":1437},"2017-06-16",98100,{"date":1620,"open":1437,"high":1462,"low":1388,"close":1437,"change":1116,"percent_change":1463,"volume":1621,"transactions":9,"vwap":1437},"2017-06-15",150900,{"date":1623,"open":1437,"high":1462,"low":1437,"close":1462,"change":1094,"percent_change":1614,"volume":1624,"transactions":9,"vwap":1462},"2017-06-14",149800,{"date":1626,"open":1462,"high":1473,"low":1437,"close":1437,"change":1116,"percent_change":1463,"volume":1627,"transactions":9,"vwap":1437},"2017-06-13",191100,{"date":1629,"open":1462,"high":1473,"low":1462,"close":1462,"change":408,"percent_change":408,"volume":1630,"transactions":9,"vwap":1462},"2017-06-12",540030,{"date":1632,"open":1462,"high":1473,"low":1437,"close":1462,"change":408,"percent_change":408,"volume":1633,"transactions":9,"vwap":1462},"2017-06-09",282000,{"date":1635,"open":1462,"high":1462,"low":1437,"close":1462,"change":408,"percent_change":408,"volume":1636,"transactions":9,"vwap":1462},"2017-06-08",169900,{"date":1638,"open":1437,"high":1473,"low":1437,"close":1462,"change":1094,"percent_change":1614,"volume":1639,"transactions":9,"vwap":1462},"2017-06-07",420500,{"date":1641,"open":1437,"high":1462,"low":1388,"close":1437,"change":408,"percent_change":408,"volume":1642,"transactions":9,"vwap":1437},"2017-06-06",300300,{"date":1644,"open":1388,"high":1462,"low":1388,"close":1437,"change":408,"percent_change":408,"volume":1645,"transactions":9,"vwap":1437},"2017-06-05",161810,{"date":1647,"open":1437,"high":1462,"low":1437,"close":1437,"change":1116,"percent_change":1463,"volume":1648,"transactions":9,"vwap":1437},"2017-06-02",332509,{"date":1650,"open":1462,"high":1462,"low":1388,"close":1462,"change":1094,"percent_change":1614,"volume":1651,"transactions":9,"vwap":1462},"2017-06-01",300180,{"date":1653,"open":1437,"high":1462,"low":1437,"close":1437,"change":408,"percent_change":408,"volume":1654,"transactions":9,"vwap":1437},"2017-05-31",300700,{"date":1656,"open":1462,"high":1473,"low":1437,"close":1437,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1437},"2017-05-30",-400,-10.53,621200,{"date":1661,"open":1474,"high":1489,"low":1474,"close":1485,"change":1094,"percent_change":1505,"volume":1662,"transactions":9,"vwap":1485},"2017-05-26",786440,{"date":1664,"open":1437,"high":1474,"low":1437,"close":1474,"change":1500,"percent_change":1577,"volume":1665,"transactions":9,"vwap":1474},"2017-05-25",1127349,{"date":1667,"open":1388,"high":1437,"low":1378,"close":1437,"change":1094,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1437},"2017-05-24",3.03,1214700,{"date":1671,"open":1388,"high":1437,"low":1388,"close":1388,"change":408,"percent_change":408,"volume":1672,"transactions":9,"vwap":1388},"2017-05-23",185300,{"date":1674,"open":1378,"high":1437,"low":1378,"close":1388,"change":408,"percent_change":408,"volume":1675,"transactions":9,"vwap":1388},"2017-05-22",532500,{"date":1677,"open":1378,"high":1388,"low":1366,"close":1388,"change":408,"percent_change":408,"volume":1678,"transactions":9,"vwap":1388},"2017-05-19",413600,{"date":1680,"open":1378,"high":1388,"low":1378,"close":1388,"change":1094,"percent_change":1393,"volume":1681,"transactions":9,"vwap":1388},"2017-05-18",191200,{"date":1683,"open":1388,"high":1388,"low":1378,"close":1378,"change":1116,"percent_change":1389,"volume":1684,"transactions":9,"vwap":1378},"2017-05-17",74300,{"date":1686,"open":1388,"high":1437,"low":1378,"close":1388,"change":408,"percent_change":408,"volume":1687,"transactions":9,"vwap":1388},"2017-05-16",181119,{"date":1689,"open":1378,"high":1388,"low":1366,"close":1388,"change":1094,"percent_change":1393,"volume":1690,"transactions":9,"vwap":1388},"2017-05-15",231400,{"date":1692,"open":1388,"high":1388,"low":1378,"close":1378,"change":1116,"percent_change":1389,"volume":1693,"transactions":9,"vwap":1378},"2017-05-12",234900,{"date":1695,"open":1378,"high":1388,"low":1378,"close":1388,"change":408,"percent_change":408,"volume":1696,"transactions":9,"vwap":1388},"2017-05-11",182700,{"date":1698,"open":1378,"high":1388,"low":1366,"close":1388,"change":1094,"percent_change":1393,"volume":1699,"transactions":9,"vwap":1388},"2017-05-10",177010,{"date":1701,"open":1388,"high":1388,"low":1378,"close":1378,"change":1116,"percent_change":1389,"volume":1702,"transactions":9,"vwap":1378},"2017-05-09",167010,{"date":1704,"open":1388,"high":1388,"low":1378,"close":1388,"change":408,"percent_change":408,"volume":1705,"transactions":9,"vwap":1388},"2017-05-08",449500,{"date":1707,"open":1353,"high":1388,"low":1353,"close":1388,"change":1500,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1388},"2017-05-05",10,365400,{"date":1711,"open":1366,"high":1366,"low":1353,"close":1353,"change":1116,"percent_change":1371,"volume":1712,"transactions":9,"vwap":1353},"2017-05-04",175100,{"date":1714,"open":1366,"high":1388,"low":1353,"close":1366,"change":1100,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1366},"2017-05-03",-6.06,1377820,{"date":1718,"open":1388,"high":1388,"low":1388,"close":1388,"change":408,"percent_change":408,"volume":408,"transactions":9,"vwap":1388},"2017-05-02",{"date":1720,"open":1388,"high":1388,"low":1388,"close":1388,"change":408,"percent_change":408,"volume":408,"transactions":9,"vwap":1388},"2017-05-01",{"date":1722,"open":1378,"high":1388,"low":1366,"close":1388,"change":408,"percent_change":408,"volume":1723,"transactions":9,"vwap":1388},"2017-04-28",469200,{"date":1725,"open":1388,"high":1388,"low":1366,"close":1388,"change":408,"percent_change":408,"volume":1726,"transactions":9,"vwap":1388},"2017-04-27",342200,{"date":1728,"open":1437,"high":1437,"low":1366,"close":1388,"change":408,"percent_change":408,"volume":1729,"transactions":9,"vwap":1388},"2017-04-26",1420800,{"date":1731,"open":1462,"high":1462,"low":1388,"close":1388,"change":1100,"percent_change":1541,"volume":1732,"transactions":9,"vwap":1388},"2017-04-25",996040,{"date":1734,"open":1437,"high":1462,"low":1388,"close":1462,"change":1094,"percent_change":1614,"volume":1735,"transactions":9,"vwap":1462},"2017-04-24",181336,{"date":1737,"open":1473,"high":1473,"low":1437,"close":1437,"change":1100,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1437},"2017-04-21",-5.56,800129,{"date":1741,"open":1474,"high":1474,"low":1462,"close":1473,"change":1116,"percent_change":1518,"volume":1742,"transactions":9,"vwap":1473},"2017-04-20",936000,{"date":1744,"open":1474,"high":1485,"low":1473,"close":1474,"change":408,"percent_change":408,"volume":1745,"transactions":9,"vwap":1474},"2017-04-19",228525,{"date":1747,"open":1485,"high":1485,"low":1474,"close":1474,"change":1116,"percent_change":1509,"volume":1748,"transactions":9,"vwap":1474},"2017-04-18",298733,{"date":1750,"open":1489,"high":1489,"low":1474,"close":1485,"change":408,"percent_change":408,"volume":1751,"transactions":9,"vwap":1485},"2017-04-17",729000,{"date":1753,"open":1489,"high":1489,"low":1474,"close":1485,"change":1116,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1485},"2017-04-13",-2.56,172100,{"date":1757,"open":1489,"high":1489,"low":1474,"close":1489,"change":408,"percent_change":408,"volume":1758,"transactions":9,"vwap":1489},"2017-04-12",812700,{"date":1760,"open":1489,"high":1489,"low":1485,"close":1489,"change":408,"percent_change":408,"volume":1761,"transactions":9,"vwap":1489},"2017-04-11",288000,{"date":1763,"open":1485,"high":1489,"low":1485,"close":1489,"change":1094,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1489},"2017-04-10",2.63,230923,{"date":1767,"open":1489,"high":1489,"low":1474,"close":1485,"change":1116,"percent_change":1754,"volume":1768,"transactions":9,"vwap":1485},"2017-04-07",419800,{"date":1770,"open":1489,"high":1489,"low":1489,"close":1489,"change":408,"percent_change":408,"volume":408,"transactions":9,"vwap":1489},"2017-04-06",{"date":1772,"open":1485,"high":1489,"low":1485,"close":1489,"change":1094,"percent_change":1764,"volume":1773,"transactions":9,"vwap":1489},"2017-04-05",303100,{"date":1775,"open":1489,"high":1489,"low":1485,"close":1485,"change":1116,"percent_change":1754,"volume":1776,"transactions":9,"vwap":1485},"2017-04-04",517319,{"date":1778,"open":1485,"high":1494,"low":1485,"close":1489,"change":1094,"percent_change":1764,"volume":1779,"transactions":9,"vwap":1489},"2017-04-03",293700,{"date":1781,"open":1485,"high":1489,"low":1474,"close":1485,"change":1116,"percent_change":1754,"volume":1782,"transactions":9,"vwap":1485},"2017-03-31",682600,{"date":1784,"open":1489,"high":1489,"low":1485,"close":1489,"change":408,"percent_change":408,"volume":1785,"transactions":9,"vwap":1489},"2017-03-30",297200,{"date":1787,"open":1485,"high":1489,"low":1474,"close":1489,"change":1094,"percent_change":1764,"volume":1788,"transactions":9,"vwap":1489},"2017-03-29",242519,{"date":1790,"open":1474,"high":1485,"low":1474,"close":1485,"change":1094,"percent_change":1505,"volume":1791,"transactions":9,"vwap":1485},"2017-03-28",191101,{"date":1793,"open":1489,"high":1489,"low":1473,"close":1474,"change":1100,"percent_change":1490,"volume":1794,"transactions":9,"vwap":1474},"2017-03-27",1486300,{"date":1796,"open":1494,"high":1494,"low":1485,"close":1489,"change":1116,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1489},"2017-03-24",-2.5,555400,{"date":1800,"open":1494,"high":1495,"low":1489,"close":1494,"change":408,"percent_change":408,"volume":1801,"transactions":9,"vwap":1494},"2017-03-23",634346,{"date":1803,"open":1489,"high":1495,"low":1489,"close":1494,"change":1094,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1494},"2017-03-22",2.56,255700,{"date":1807,"open":1495,"high":1495,"low":1489,"close":1489,"change":1100,"percent_change":1496,"volume":1808,"transactions":9,"vwap":1489},"2017-03-21",575519,{"date":1810,"open":1811,"high":1811,"low":1489,"close":1495,"change":1116,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1495},"2017-03-20",4200,-2.38,709711,{"date":1815,"open":1811,"high":1811,"low":1495,"close":1811,"change":1116,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1811},"2017-03-17",-2.33,779400,{"date":1819,"open":1811,"high":1820,"low":1494,"close":1820,"change":408,"percent_change":408,"volume":1821,"transactions":9,"vwap":1820},"2017-03-16",4300,488300,{"date":1823,"open":1811,"high":1820,"low":1495,"close":1820,"change":408,"percent_change":408,"volume":1824,"transactions":9,"vwap":1820},"2017-03-15",344700,{"date":1826,"open":1827,"high":1827,"low":1495,"close":1820,"change":1116,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1820},"2017-03-14",4400,-2.27,1448100,{"date":1831,"open":1820,"high":1827,"low":1811,"close":1827,"change":1094,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1827},"2017-03-13",2.33,460600,{"date":1835,"open":1827,"high":1827,"low":1811,"close":1820,"change":1116,"percent_change":1828,"volume":1836,"transactions":9,"vwap":1820},"2017-03-10",213400,{"date":1838,"open":1839,"high":1839,"low":1820,"close":1827,"change":1100,"percent_change":1137,"volume":1840,"transactions":9,"vwap":1827},"2017-03-09",4500,862045,{"date":1842,"open":1827,"high":1843,"low":1820,"close":1843,"change":1094,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2017-03-08",4600,2.22,1136200,{"date":1847,"open":1839,"high":1839,"low":1820,"close":1839,"change":408,"percent_change":408,"volume":1848,"transactions":9,"vwap":1839},"2017-03-07",311600,{"date":1850,"open":1820,"high":1843,"low":1820,"close":1839,"change":1100,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1839},"2017-03-06",-4.26,2020356,{"date":1854,"open":183,"high":183,"low":1820,"close":1855,"change":408,"percent_change":408,"volume":1856,"transactions":9,"vwap":1855},"2017-03-03",4700,1578800,{"date":1858,"open":1820,"high":1855,"low":1820,"close":1855,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1855},"2017-03-02",400,9.3,1132750,{"date":1863,"open":1827,"high":1827,"low":1494,"close":1820,"change":1116,"percent_change":1828,"volume":1864,"transactions":9,"vwap":1820},"2017-03-01",2155193,{"date":1866,"open":1827,"high":1827,"low":1494,"close":1827,"change":408,"percent_change":408,"volume":1867,"transactions":9,"vwap":1827},"2017-02-28",1752340,{"date":1869,"open":1820,"high":1827,"low":1811,"close":1827,"change":1094,"percent_change":1832,"volume":1870,"transactions":9,"vwap":1827},"2017-02-27",905700,{"date":1872,"open":1820,"high":1820,"low":1495,"close":1820,"change":408,"percent_change":408,"volume":1873,"transactions":9,"vwap":1820},"2017-02-24",555300,{"date":1875,"open":1820,"high":1820,"low":1495,"close":1820,"change":408,"percent_change":408,"volume":1876,"transactions":9,"vwap":1820},"2017-02-23",355572,{"date":1878,"open":1820,"high":1827,"low":1494,"close":1820,"change":1116,"percent_change":1828,"volume":1879,"transactions":9,"vwap":1820},"2017-02-22",1940159,{"date":1881,"open":1839,"high":1839,"low":1820,"close":1827,"change":408,"percent_change":408,"volume":1882,"transactions":9,"vwap":1827},"2017-02-21",977040,{"date":1884,"open":1811,"high":1827,"low":1495,"close":1827,"change":1448,"percent_change":1112,"volume":1885,"transactions":9,"vwap":1827},"2017-02-17",1157000,{"date":1887,"open":1839,"high":1839,"low":1495,"close":1811,"change":1859,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1811},"2017-02-16",10.53,1171872,{"date":1891,"open":1462,"high":1485,"low":1462,"close":1485,"change":1500,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1485},"2017-02-14",8.57,1202075,{"date":1895,"open":1462,"high":1473,"low":1388,"close":1462,"change":408,"percent_change":408,"volume":1896,"transactions":9,"vwap":1462},"2017-02-13",478616,{"date":1898,"open":1489,"high":1489,"low":1437,"close":1462,"change":1116,"percent_change":1545,"volume":1899,"transactions":9,"vwap":1462},"2017-02-10",1788529,{"date":1901,"open":1473,"high":1473,"low":1473,"close":1473,"change":1500,"percent_change":1537,"volume":1902,"transactions":9,"vwap":1473},"2017-02-09",516350,{"date":1904,"open":1388,"high":1388,"low":1388,"close":1388,"change":1500,"percent_change":1708,"volume":1905,"transactions":9,"vwap":1388},"2017-02-08",329700,{"date":1907,"open":1338,"high":1353,"low":1338,"close":1353,"change":1448,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1353},"2017-02-07",7.14,96400,{"date":1911,"open":1289,"high":1330,"low":1289,"close":1330,"change":1448,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1330},"2017-02-06",7.69,327500,{"date":1915,"open":1289,"high":1289,"low":1214,"close":1289,"change":1094,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1289},"2017-02-03",4,188400,{"date":1919,"open":1214,"high":1214,"low":1214,"close":1214,"change":408,"percent_change":408,"volume":408,"transactions":9,"vwap":1214},"2017-02-02",{"date":188,"open":1214,"high":1214,"low":1214,"close":1214,"change":408,"percent_change":408,"volume":408,"transactions":9,"vwap":1214}]