[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCR":3,"homepage-market-summary":26,"stock-historical-PCR":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PCR","2026-10-06",{"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},"Simplify VettaFi Private Credit Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},12.0603,2.16,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":17,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},17.91,17.9953,-0.0853,-0.47,1203.03,24.89,1010.6479717131474,0,1993,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},116.5,0.27000001,4359,1590933.6409,4613.16,"2017-09-01",[181,184,192,200,208,215,223,231,239,248,257,266,273,280,287,295,303,311,318,327,334,341,348,357,364,373,379,388,395,402,411,419,428,436,444,452,460,468,477,485,491,498,505,515,523,531,540,548,555,564,573,579,586,593,601,609,618,626,632,641,649,656,663,669,674,681,685,690,693,699,703,708,712,718,723,728,736,742,748,752,756,761,765,769,776,782,787,792,797,803,808,812,817,825,830,835,840,845,849,854,859,867,872,878,887,893,898,903,911,918,923,928,933,937,942,951,956,961,964,969,975,982,986,990,994,999,1005,1012,1016,1022,1027,1030,1037,1042,1049,1053,1058,1064,1071,1076,1081,1087,1092,1095,1100,1106,1110,1114,1119,1126,1132,1139,1144,1151,1157,1165,1171,1178,1181,1188,1194,1201,1206,1213,1219,1225,1231,1237,1245,1249,1256,1262,1269,1274,1280,1287,1293,1297,1304,1309,1315,1321,1327,1334,1340,1347,1353,1359,1365,1371,1377,1381,1384,1388,1392,1396,1400,1406,1412,1418,1421,1427,1431,1437,1442,1448,1453,1459,1465,1471,1475,1478,1482,1486,1492,1496,1500,1504,1507,1512,1519,1525,1531,1535,1539,1544,1550,1553,1556,1561,1566,1572,1576,1580,1585,1590,1594,1599,1603,1607,1610,1614,1618,1623,1627,1632,1636,1641,1644,1649,1654,1658,1661,1667,1673,1678,1685,1692,1699,1707,1712,1718,1722,1728,1733,1737,1740,1743,1747,1751,1754,1758,1762,1766,1772,1776,1783,1788,1795,1802,1806,1809,1815,1818,1822,1824,1826,1828,1830,1833,1837,1841,1846,1849,1854,1856,1859,1863,1869,1873,1875,1879,1883,1886,1891,1894,1896,1898,1900,1902,1904,1907,1909,1911,1913,1916,1918,1921,1923,1925,1927,1929,1931,1933,1935,1939,1941,1945,1950,1953,1955,1957,1960,1962,1966,1969,1971,1974,1976,1979,1983,1991,1998,2002,2004,2008,2015,2022,2026,2034,2037,2039,2041,2045,2049,2054,2059,2064,2069,2074,2076,2078,2081,2084,2086],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},23,17.9167,{"date":185,"open":186,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",18.07,-0.1347,-0.74,567.955,28,18.0501,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",18.13,-0.0032,-0.02,33.955,27,18.1677,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":182,"vwap":207},"2026-10-01",18.03,18.1332,-0.0397,-0.22,202.955,18.0337,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":69,"volume":213,"transactions":198,"vwap":214},"2026-09-30",18.2,18.1729,-0.0936,282.739,18.213,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",18.2665,0.1586,0.88,25.955,22,18.25,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",18.1079,-0.0971,-0.53,18.015,19,18.1179,{"date":232,"open":186,"high":233,"low":186,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",18.205,-0.0521,-0.29,1329.955,30,18.0718,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",18.35,18.2571,-0.1035,-0.56,355.955,25,18.3451,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",18.49,18.3606,-0.2939,-1.58,291.955,20,18.4887,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",18.56,18.6545,-0.0455,-0.24,807.008,21,18.5665,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":182,"vwap":272},"2026-09-21",18.7,0.1245,0.67,27.955,18.6419,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":255,"vwap":279},"2026-09-18",18.5755,-0.1906,-1.02,65.955,18.6523,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":221,"vwap":286},"2026-09-17",18.7661,0.3546,1.93,24.955,18.7263,{"date":288,"open":289,"high":289,"low":241,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":190,"vwap":294},"2026-09-16",18.52,18.4115,-0.1008,-0.54,930.989,18.442,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",18.5123,-0.0618,-0.33,28.955,17,18.3758,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",18.5741,-0.1159,-0.62,68.955,18,18.6112,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":255,"vwap":317},"2026-09-11",18.69,0.0423,0.23,125.3142,18.662,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":264,"vwap":326},"2026-09-10",18.685,18.62,18.6477,-0.19,-1.01,464.6346,18.639,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":301,"vwap":333},"2026-09-09",18.8377,-0.1234,-0.65,118.6346,18.8766,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":301,"vwap":340},"2026-09-08",18.9611,-0.1457,-0.76,16.6346,19.0319,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":221,"vwap":347},"2026-09-04",19.1068,-0.0191,-0.1,33.6346,19.1057,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",19.33,19.1259,-0.1819,-0.94,267.6346,15,19.3202,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":323,"volume":362,"transactions":221,"vwap":363},"2026-09-02",19.41,19.3078,-0.0372,1903.6346,19.3889,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",19.55,19.345,-0.309,-1.57,2222.6346,37,19.4522,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":84,"volume":377,"transactions":182,"vwap":378},"2026-08-31",19.654,0.1435,94.4146,19.6926,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":182,"vwap":387},"2026-08-28",19.72,19.73,19.5105,-0.0907,-0.46,1663.6346,19.5836,{"date":389,"open":390,"high":391,"low":390,"close":391,"change":392,"percent_change":345,"volume":393,"transactions":221,"vwap":394},"2026-08-27",19.58,19.6012,-0.0188,378.8886,19.5925,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":221,"vwap":401},"2026-08-26",19.62,-0.2777,-1.4,37.1736,19.6836,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":237,"vwap":410},"2026-08-25",19.895,19.8977,19.8899,0.0257,0.13,601.3868,19.8692,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":246,"vwap":418},"2026-08-24",19.89,19.872,0.167,0.85,487.3868,19.8639,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":198,"vwap":427},"2026-08-21",19.64,19.705,19.63,-0.0082,-0.04,3964.3868,19.632,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":229,"vwap":435},"2026-08-20",19.65,19.7132,-0.0541,-0.27,244.3868,19.692,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",19.7673,0.0358,0.18,30.3868,14,19.8407,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",19.7315,0.0219,0.11,11.3868,11,19.6834,{"date":453,"open":430,"high":454,"low":430,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",19.7096,-0.2712,-1.36,196.6398,16,19.672,{"date":461,"open":255,"high":255,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":229,"vwap":467},"2026-08-14",19.98,19.9808,-0.169,-0.84,1258.1428,19.9881,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":355,"vwap":476},"2026-08-13",20.09,20.1498,20.07,0.2794,1.41,704.3868,20.0794,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":229,"vwap":484},"2026-08-12",19.84,19.8704,-0.0696,-0.35,240.3868,19.8821,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":148,"percent_change":488,"volume":489,"transactions":442,"vwap":490},"2026-08-11",19.94,0.2,616.3868,19.9393,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":442,"vwap":497},"2026-08-10",19.9,-0.0763,-0.38,99.3868,19.7973,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":355,"vwap":504},"2026-08-07",19.9763,0.4213,2.15,36.3868,19.9098,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",19.61,19.52,19.555,0.5209,2.74,2244.3868,26,19.5906,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",19.0341,-0.2767,-1.43,297.3868,38,19.0418,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",19.3108,0.2346,1.23,72.3868,13,19.2674,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":264,"vwap":539},"2026-08-03",19.0395,19.09,19.0762,0.3408,1.82,528.8868,19.0346,{"date":541,"open":320,"high":542,"low":543,"close":542,"change":544,"percent_change":196,"volume":545,"transactions":546,"vwap":547},"2026-07-31",18.7354,18.59,-0.0039,5665.5963,47,18.6113,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":529,"vwap":554},"2026-07-30",18.7393,0.0143,0.08,17.3868,18.7366,{"date":556,"open":557,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":355,"vwap":563},"2026-07-29",18.8,18.83,18.725,-0.2477,-1.31,729.3868,18.7994,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":301,"vwap":572},"2026-07-28",18.84,19.02,18.9727,0.0227,0.12,260.3868,18.9415,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":503,"transactions":450,"vwap":578},"2026-07-27",18.95,0.1427,0.76,18.9781,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":301,"vwap":585},"2026-07-24",18.8073,-0.0705,-0.37,102.3868,18.844,{"date":587,"open":229,"high":229,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":301,"vwap":592},"2026-07-23",18.8778,-0.2407,-1.26,166.4688,18.9721,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":458,"vwap":600},"2026-07-22",19.15,19.1185,-0.1758,-0.91,2028.3868,19.1505,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-21",19.2943,0.1894,0.99,243.1018,39,19.3692,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-20",19.19,19.1049,-0.2801,-1.44,1652.7688,24,19.1564,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":301,"vwap":625},"2026-07-17",19.5,19.385,-0.26,-1.32,222.6438,19.4947,{"date":627,"open":620,"high":628,"low":620,"close":628,"change":552,"percent_change":629,"volume":630,"transactions":301,"vwap":631},"2026-07-16",19.645,0.41,279.3868,19.4411,{"date":633,"open":634,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-15",19.6199,19.565,0.0613,0.31,184.3868,12,19.6175,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":639,"vwap":648},"2026-07-14",19.48,19.5037,0.1763,0.91,111.3868,19.4761,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":255,"vwap":655},"2026-07-13",19.3274,-0.1736,-0.89,144.3868,19.4227,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-10",19.59,19.501,0.306,1.59,200,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-07-09",19.195,-0.06,-0.31,100,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":668,"transactions":9,"vwap":671},"2026-07-08",19.255,-0.01,-0.05,{"date":675,"open":676,"high":676,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-07",19.45,19.265,-0.157,-0.81,1900,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":482,"volume":662,"transactions":9,"vwap":683},"2026-07-06",19.422,-0.068,{"date":686,"open":507,"high":507,"low":687,"close":687,"change":688,"percent_change":440,"volume":689,"transactions":9,"vwap":687},"2026-07-02",19.49,0.035,300,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":684,"percent_change":482,"volume":668,"transactions":9,"vwap":692},"2026-07-01",19.455,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":570,"volume":698,"transactions":9,"vwap":696},"2026-06-30",19.6,19.523,0.023,1300,{"date":700,"open":620,"high":620,"low":620,"close":620,"change":701,"percent_change":702,"volume":668,"transactions":9,"vwap":620},"2026-06-29",0.288,1.5,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":707,"volume":668,"transactions":9,"vwap":705},"2026-06-26",19.212,0.204,1.07,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":244,"volume":668,"transactions":9,"vwap":710},"2026-06-25",19.0079994,-0.107,{"date":713,"open":714,"high":611,"low":715,"close":715,"change":345,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-24",19.16,19.115,-0.52,900,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":668,"transactions":9,"vwap":720},"2026-06-23",19.215,0.139,0.73,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":668,"transactions":9,"vwap":725},"2026-06-22",19.076,-0.144,-0.75,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-18",19.31,19.32,19.22,0.048,0.25,1600,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":668,"transactions":9,"vwap":739},"2026-06-17",19.42,19.172,-0.336,-1.72,{"date":743,"open":658,"high":658,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-16",19.508,-0.171,-0.87,600,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":622,"volume":668,"transactions":9,"vwap":750},"2026-06-15",19.679,-0.052,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":755,"percent_change":78,"volume":668,"transactions":9,"vwap":754},"2026-06-12",19.731,0.027,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":668,"transactions":9,"vwap":758},"2026-06-11",19.704,0.032,0.16,{"date":762,"open":459,"high":459,"low":459,"close":459,"change":763,"percent_change":764,"volume":668,"transactions":9,"vwap":459},"2026-06-10",0.052,0.27,{"date":766,"open":397,"high":397,"low":397,"close":397,"change":767,"percent_change":768,"volume":668,"transactions":9,"vwap":397},"2026-06-09",0.183,0.94,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":235,"volume":775,"transactions":9,"vwap":773},"2026-06-08",19.57,19.38,19.437,-0.057,2800,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":662,"transactions":9,"vwap":779},"2026-06-05",19.46,19.494,-0.384,-1.93,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":785,"percent_change":786,"volume":668,"transactions":9,"vwap":784},"2026-06-04",19.878,0.412,2.12,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":689,"transactions":9,"vwap":789},"2026-06-03",19.466,-0.485,-2.43,{"date":793,"open":794,"high":794,"low":794,"close":794,"change":795,"percent_change":796,"volume":662,"transactions":9,"vwap":794},"2026-06-02",19.951,-0.084,-0.42,{"date":798,"open":462,"high":799,"low":413,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-01",20.035,0.165,0.83,800,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":668,"transactions":9,"vwap":805},"2026-05-29",19.87,0.072,0.36,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":196,"volume":668,"transactions":9,"vwap":810},"2026-05-28",19.798,-0.004,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":673,"volume":662,"transactions":9,"vwap":815},"2026-05-27",19.81,19.802,-0.009,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-26",19.53,19.85,19.811,0.006,0.03,5000,{"date":826,"open":827,"high":827,"low":382,"close":828,"change":829,"percent_change":796,"volume":735,"transactions":9,"vwap":828},"2026-05-22",19.95,19.805,-0.083,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":834,"volume":668,"transactions":9,"vwap":832},"2026-05-21",19.888,-0.099,-0.5,{"date":836,"open":827,"high":837,"low":827,"close":837,"change":838,"percent_change":839,"volume":662,"transactions":9,"vwap":837},"2026-05-20",19.987,0.262,1.33,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":299,"percent_change":844,"volume":680,"transactions":9,"vwap":843},"2026-05-19",19.88,19.725,-1.65,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":196,"volume":698,"transactions":9,"vwap":847},"2026-05-18",20.055,-0.005,{"date":850,"open":472,"high":472,"low":851,"close":851,"change":852,"percent_change":853,"volume":662,"transactions":9,"vwap":851},"2026-05-15",20.059999,-0.147,-0.73,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":668,"transactions":9,"vwap":856},"2026-05-14",20.207,0.112,0.56,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-13",20.11,20.23,20.094999,-0.127,-0.63,1700,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":668,"transactions":9,"vwap":869},"2026-05-12",20.222,0.066,0.33,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":689,"transactions":9,"vwap":875},"2026-05-11",20.52,20.156,-0.334,-1.63,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-08",20.53,20.55,20.47,20.49,-0.23,-1.11,2900,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":802,"transactions":9,"vwap":890},"2026-05-07",20.83,20.72,-0.25,-1.19,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":668,"transactions":9,"vwap":895},"2026-05-06",20.97,-0.09,-0.43,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":668,"transactions":9,"vwap":900},"2026-05-05",21.059999,-0.076,-0.36,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":866,"transactions":9,"vwap":908},"2026-05-04",21.276,21.3,21.11,21.136,-0.014,-0.07,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":800,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-01",21.13,21.219,21.15,0.79,1200,{"date":919,"open":920,"high":920,"low":920,"close":920,"change":921,"percent_change":922,"volume":668,"transactions":9,"vwap":920},"2026-04-30",20.985,0.512,2.5,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":292,"volume":747,"transactions":9,"vwap":926},"2026-04-29",20.435,20.473,-0.111,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":801,"volume":689,"transactions":9,"vwap":931},"2026-04-28",20.56,20.584,0.17,{"date":934,"open":935,"high":935,"low":935,"close":935,"change":936,"percent_change":727,"volume":662,"transactions":9,"vwap":935},"2026-04-27",20.414,-0.155,{"date":938,"open":939,"high":939,"low":939,"close":939,"change":940,"percent_change":941,"volume":662,"transactions":9,"vwap":939},"2026-04-24",20.569,0.054,0.26,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-04-23",20.87,20.89,20.486,20.515,-0.333,-1.6,3200,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":48,"volume":172,"transactions":9,"vwap":954},"2026-04-22",20.88,20.848,0.101,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":844,"volume":698,"transactions":9,"vwap":959},"2026-04-21",20.94,20.747,-0.348,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":909,"percent_change":910,"volume":668,"transactions":9,"vwap":963},"2026-04-20",21.094999,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":668,"transactions":9,"vwap":966},"2026-04-17",21.109,0.374,1.8,{"date":970,"open":945,"high":945,"low":971,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-16",20.735,-0.229,-1.09,500,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-15",20.81,20.964,0.395,1.92,4500,{"date":983,"open":939,"high":939,"low":939,"close":939,"change":984,"percent_change":985,"volume":668,"transactions":9,"vwap":939},"2026-04-14",0.391,1.94,{"date":987,"open":470,"high":988,"low":472,"close":988,"change":78,"percent_change":989,"volume":974,"transactions":9,"vwap":988},"2026-04-13",20.178,0.7,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":993,"percent_change":323,"volume":668,"transactions":9,"vwap":992},"2026-04-10",20.038,-0.039,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":668,"transactions":9,"vwap":996},"2026-04-09",20.077,-0.037,-0.18,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":662,"transactions":9,"vwap":1002},"2026-04-08",20.33,20.114,0.144,0.72,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":244,"volume":1011,"transactions":9,"vwap":1009},"2026-04-07",20.049999,19.962,19.97,-0.113,4100,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":707,"volume":668,"transactions":9,"vwap":1014},"2026-04-06",20.083,0.213,{"date":1017,"open":1018,"high":805,"low":1018,"close":805,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":805},"2026-04-02",19.68,0.345,1.77,1800,{"date":1023,"open":397,"high":397,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":802,"transactions":9,"vwap":1024},"2026-04-01",19.525,-0.195,-0.99,{"date":1028,"open":381,"high":381,"low":381,"close":381,"change":1029,"percent_change":511,"volume":668,"transactions":9,"vwap":381},"2026-03-31",0.525,{"date":1031,"open":1032,"high":1033,"low":1034,"close":665,"change":1035,"percent_change":1036,"volume":866,"transactions":9,"vwap":665},"2026-03-30",19.125,19.24,19.094999,0.225,1.19,{"date":1038,"open":715,"high":715,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":974,"transactions":9,"vwap":1039},"2026-03-27",18.97,-0.313,-1.62,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-26",19.7,19.283,-0.477,-2.41,6300,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":570,"percent_change":1052,"volume":668,"transactions":9,"vwap":1051},"2026-03-25",19.76,0.61,{"date":1054,"open":1018,"high":1044,"low":1055,"close":421,"change":884,"percent_change":1056,"volume":1057,"transactions":9,"vwap":421},"2026-03-24",19.56,-1.16,2400,{"date":1059,"open":1060,"high":1061,"low":1060,"close":805,"change":1062,"percent_change":1020,"volume":1063,"transactions":9,"vwap":805},"2026-03-23",19.79,19.935,0.346,1100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":698,"transactions":9,"vwap":1068},"2026-03-20",19.67,19.71,19.524,-0.164,-0.83,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1075,"percent_change":315,"volume":662,"transactions":9,"vwap":1074},"2026-03-19",19.66,19.688,0.045,{"date":1077,"open":842,"high":842,"low":1078,"close":1078,"change":1079,"percent_change":408,"volume":1080,"transactions":9,"vwap":1078},"2026-03-18",19.643,0.025,1500,{"date":1082,"open":366,"high":1083,"low":366,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-17",19.618,0.332,1.72,400,{"date":1088,"open":731,"high":731,"low":1089,"close":1090,"change":1091,"percent_change":672,"volume":172,"transactions":9,"vwap":1090},"2026-03-16",19.26,19.286,-0.001,{"date":1093,"open":778,"high":778,"low":1094,"close":1094,"change":345,"percent_change":716,"volume":1080,"transactions":9,"vwap":1094},"2026-03-13",19.287,{"date":1096,"open":1044,"high":1044,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":1086,"transactions":9,"vwap":1097},"2026-03-12",19.387,-0.343,-1.74,{"date":1101,"open":487,"high":827,"low":1102,"close":382,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":382},"2026-03-11",19.655,-0.114,-0.57,4300,{"date":1107,"open":1009,"high":1009,"low":1108,"close":1109,"change":148,"percent_change":488,"volume":698,"transactions":9,"vwap":1109},"2026-03-10",19.835,19.844,{"date":1111,"open":1066,"high":1112,"low":1066,"close":1112,"change":684,"percent_change":1113,"volume":974,"transactions":9,"vwap":1112},"2026-03-09",19.804,-0.34,{"date":1115,"open":1116,"high":1116,"low":414,"close":414,"change":1117,"percent_change":1118,"volume":735,"transactions":9,"vwap":414},"2026-03-06",20.01,-0.307,-1.52,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":974,"transactions":9,"vwap":1123},"2026-03-05",20.35,20.39,20.179,-0.123,-0.61,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":668,"transactions":9,"vwap":1129},"2026-03-04",20.26,20.302,0.193,0.96,{"date":1133,"open":851,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":188,"volume":1138,"transactions":9,"vwap":1136},"2026-03-03",20.16,19.995,20.109,-0.15,4900,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":689,"transactions":9,"vwap":1141},"2026-03-02",20.259,0.276,1.38,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-02-27",20.319,19.983,-0.503,-2.46,700,{"date":1152,"open":880,"high":881,"low":1153,"close":946,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":946},"2026-02-26",20.36,-0.374,-1.79,2500,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-02-25",20.65,20.92,20.86,0.301,1.46,3000,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":834,"volume":1170,"transactions":9,"vwap":1168},"2026-02-24",20.76,20.559,-0.104,6100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1011,"transactions":9,"vwap":1175},"2026-02-23",20.74,20.75,20.663,-0.287,-1.37,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":678,"percent_change":188,"volume":662,"transactions":9,"vwap":1180},"2026-02-20",20.95,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1021,"transactions":9,"vwap":1184},"2026-02-19",21.040001,21.107,20.99,-0.188,-0.88,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":92,"volume":1086,"transactions":9,"vwap":1192},"2026-02-18",21.22,21.349,21.295,0.108,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":747,"transactions":9,"vwap":1198},"2026-02-17",21.42,21.16,21.187,-0.366,-1.7,{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":668,"transactions":9,"vwap":1203},"2026-02-13",21.553,-0.247,-1.13,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":716,"volume":1212,"transactions":9,"vwap":1210},"2026-02-12",21.94,21.78,21.8,-0.115,4800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1216,"change":1218,"percent_change":884,"volume":1150,"transactions":9,"vwap":1216},"2026-02-11",21.89,21.915,21.873,-0.051,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1086,"transactions":9,"vwap":1222},"2026-02-10",22.030001,21.966,0.148,0.68,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1131,"volume":1063,"transactions":9,"vwap":1228},"2026-02-09",21.64,21.818,21.63,0.208,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1063,"transactions":9,"vwap":1234},"2026-02-06",21.67,21.61,0.172,0.8,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-05",21.595,21.43,21.438,-0.447,-2.04,5800,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":570,"percent_change":155,"volume":974,"transactions":9,"vwap":1248},"2026-02-04",21.6,21.885,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":172,"transactions":9,"vwap":1253},"2026-02-03",21.95,21.71,21.765,-0.465,-2.09,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":974,"transactions":9,"vwap":1259},"2026-02-02",22.13,22.23,-0.418,-1.85,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1265,"change":1267,"percent_change":1268,"volume":172,"transactions":9,"vwap":1265},"2026-01-30",22.61,22.648,22.58,-0.339,-1.47,{"date":1270,"open":182,"high":182,"low":1271,"close":1272,"change":1273,"percent_change":488,"volume":680,"transactions":9,"vwap":1272},"2026-01-29",22.92,22.987,0.047,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":955,"percent_change":1279,"volume":886,"transactions":9,"vwap":1278},"2026-01-28",22.77,23.21,22.94,0.44,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":998,"volume":1286,"transactions":9,"vwap":1284},"2026-01-27",23.040001,22.76,22.839,-0.041,5400,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":717,"transactions":9,"vwap":1290},"2026-01-26",22.89,22.88,-0.154,-0.67,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":993,"percent_change":108,"volume":974,"transactions":9,"vwap":1296},"2026-01-23",22.99,23.034,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1113,"volume":1303,"transactions":9,"vwap":1301},"2026-01-22",23.11,23.22,23.073,-0.079,3100,{"date":1305,"open":1306,"high":1306,"low":1299,"close":1307,"change":1308,"percent_change":1020,"volume":698,"transactions":9,"vwap":1307},"2026-01-21",23.18,23.152,0.402,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":865,"percent_change":1314,"volume":735,"transactions":9,"vwap":1313},"2026-01-20",23.54,22.59,22.75,-2.69,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":689,"transactions":9,"vwap":1318},"2026-01-16",23.48,23.38,-0.255,-1.08,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":747,"transactions":9,"vwap":1324},"2026-01-15",23.07,23.635,0.117,0.5,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-14",23.393,23.518,0.643,2.81,2000,{"date":1335,"open":1290,"high":1278,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1164,"transactions":9,"vwap":1337},"2026-01-13",22.86,22.875,-0.158,-0.69,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1333,"transactions":9,"vwap":1344},"2026-01-12",23.28,22.97,23.033001,0.034,0.15,{"date":1348,"open":1299,"high":1299,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-01-09",22.999,-0.248,-1.07,3600,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":917,"transactions":9,"vwap":1356},"2026-01-08",23.059999,23.247,1.071,4.83,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1362,"change":1363,"percent_change":1364,"volume":1021,"transactions":9,"vwap":1362},"2026-01-07",22.5,22.176,-0.713,-3.12,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1086,"transactions":9,"vwap":1368},"2026-01-06",22.894,22.889,-0.496,-2.12,{"date":1372,"open":182,"high":1373,"low":182,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-05",23.385,0.389,1.69,3700,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":774,"percent_change":891,"volume":1021,"transactions":9,"vwap":1380},"2026-01-02",22.815,22.996,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1075,"percent_change":488,"volume":689,"transactions":9,"vwap":1383},"2025-12-31",23.052999,{"date":1385,"open":1282,"high":1282,"low":1386,"close":1386,"change":148,"percent_change":932,"volume":1387,"transactions":9,"vwap":1386},"2025-12-30",23.0079994,2100,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":811,"percent_change":196,"volume":1086,"transactions":9,"vwap":1391},"2025-12-29",22.98,22.968,{"date":1393,"open":1282,"high":1282,"low":1394,"close":1394,"change":1395,"percent_change":916,"volume":974,"transactions":9,"vwap":1394},"2025-12-26",22.972,0.181,{"date":1397,"open":1336,"high":1336,"low":1398,"close":1398,"change":1399,"percent_change":577,"volume":886,"transactions":9,"vwap":1398},"2025-12-24",22.791,0.171,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":598,"volume":1387,"transactions":9,"vwap":1404},"2025-12-23",22.715,22.79,22.62,-0.207,{"date":1407,"open":1278,"high":1278,"low":1408,"close":1409,"change":1410,"percent_change":1113,"volume":1411,"transactions":9,"vwap":1409},"2025-12-22",22.78,22.827,-0.078,2700,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1415,"change":1416,"percent_change":598,"volume":1417,"transactions":9,"vwap":1415},"2025-12-19",23.125,22.905,-0.21,4200,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":684,"percent_change":235,"volume":668,"transactions":9,"vwap":1420},"2025-12-18",23.115,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":262,"volume":974,"transactions":9,"vwap":1425},"2025-12-17",23.32,23.34,23.183,-0.055,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1405,"percent_change":1187,"volume":974,"transactions":9,"vwap":1430},"2025-12-16",23.3,23.238,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1333,"transactions":9,"vwap":1434},"2025-12-15",23.6,23.445,-0.165,-0.7,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":662,"transactions":9,"vwap":1439},"2025-12-12",23.61,-0.033,-0.14,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1447,"volume":747,"transactions":9,"vwap":1445},"2025-12-11",23.82,23.643,-0.105,-0.44,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":668,"transactions":9,"vwap":1450},"2025-12-10",23.748,0.003,0.01,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":583,"volume":747,"transactions":9,"vwap":1457},"2025-12-09",23.805,23.72,23.745,-0.088,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":747,"transactions":9,"vwap":1462},"2025-12-08",24.01,23.833,-0.192,-0.8,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":662,"transactions":9,"vwap":1468},"2025-12-05",24.12,24.025,0.046,0.19,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":896,"volume":668,"transactions":9,"vwap":1473},"2025-12-04",23.979,-0.021,{"date":1476,"open":616,"high":616,"low":616,"close":616,"change":1477,"percent_change":416,"volume":668,"transactions":9,"vwap":616},"2025-12-03",0.202,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":871,"volume":668,"transactions":9,"vwap":1480},"2025-12-02",23.798,0.078,{"date":1483,"open":1456,"high":1456,"low":1456,"close":1456,"change":1484,"percent_change":1485,"volume":662,"transactions":9,"vwap":1456},"2025-12-01",-0.325,-1.35,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":662,"transactions":9,"vwap":1489},"2025-11-28",24.14,24.045,0.1,0.42,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":448,"percent_change":133,"volume":1086,"transactions":9,"vwap":1495},"2025-11-26",24.059999,23.945,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":488,"percent_change":416,"volume":662,"transactions":9,"vwap":1499},"2025-11-25",23.75,23.835,{"date":1501,"open":1502,"high":1324,"low":1502,"close":1324,"change":1503,"percent_change":270,"volume":668,"transactions":9,"vwap":1324},"2025-11-24",23.49,0.158,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":857,"percent_change":41,"volume":662,"transactions":9,"vwap":1506},"2025-11-21",23.477,{"date":1508,"open":1429,"high":1509,"low":1429,"close":1510,"change":1511,"percent_change":865,"volume":1057,"transactions":9,"vwap":1510},"2025-11-20",23.4,23.365,-0.148,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":917,"transactions":9,"vwap":1516},"2025-11-19",23.602,23.69,23.513,-0.007,-0.03,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":940,"percent_change":315,"volume":1170,"transactions":9,"vwap":1524},"2025-11-18",23.44,23.535,23.43,23.52,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":802,"transactions":9,"vwap":1528},"2025-11-17",24.25,23.466,-0.532,-2.22,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1124,"percent_change":69,"volume":689,"transactions":9,"vwap":1534},"2025-11-14",24.08,23.998,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":864,"percent_change":716,"volume":689,"transactions":9,"vwap":1538},"2025-11-13",24.4,24.121,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":668,"transactions":9,"vwap":1541},"2025-11-12",24.248,0.096,0.4,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1224,"volume":1086,"transactions":9,"vwap":1548},"2025-11-11",24.032,24.23,24.152,0.162,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":997,"percent_change":1137,"volume":689,"transactions":9,"vwap":1552},"2025-11-10",23.99,{"date":1554,"open":1555,"high":1555,"low":1555,"close":1555,"change":570,"percent_change":1326,"volume":668,"transactions":9,"vwap":1555},"2025-11-07",24.027,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":188,"volume":1086,"transactions":9,"vwap":1559},"2025-11-06",23.94,23.907,-0.178,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":936,"percent_change":1565,"volume":668,"transactions":9,"vwap":1564},"2025-11-05",24.055,24.084999,-0.64,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":764,"volume":172,"transactions":9,"vwap":1569},"2025-11-04",24.2,24.24,24.167,0.065,{"date":1573,"open":1568,"high":1568,"low":1574,"close":1575,"change":1440,"percent_change":1441,"volume":974,"transactions":9,"vwap":1575},"2025-11-03",24.135,24.175,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":857,"percent_change":133,"volume":1156,"transactions":9,"vwap":1579},"2025-10-31",24.31,24.208,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":668,"transactions":9,"vwap":1582},"2025-10-30",24.096001,-0.049,-0.2,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":292,"percent_change":1589,"volume":1156,"transactions":9,"vwap":1588},"2025-10-29",24.57,24.145,-2.19,{"date":1591,"open":1592,"high":22,"low":1593,"close":1593,"change":1211,"percent_change":385,"volume":1057,"transactions":9,"vwap":1593},"2025-10-28",24.85,24.685,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":1598,"volume":1086,"transactions":9,"vwap":1596},"2025-10-27",24.8,0.393,1.61,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":760,"volume":662,"transactions":9,"vwap":1601},"2025-10-24",24.407,0.038,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":767,"percent_change":577,"volume":1057,"transactions":9,"vwap":1606},"2025-10-23",24.28,24.369,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1169,"percent_change":897,"volume":668,"transactions":9,"vwap":1609},"2025-10-22",24.186,{"date":1611,"open":1468,"high":1612,"low":1468,"close":1612,"change":1613,"percent_change":537,"volume":974,"transactions":9,"vwap":1612},"2025-10-21",24.29,0.434,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1583,"percent_change":1584,"volume":747,"transactions":9,"vwap":1617},"2025-10-20",23.763,23.856,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":1622,"percent_change":1163,"volume":917,"transactions":9,"vwap":1621},"2025-10-17",23.79,23.905,0.343,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1243,"volume":662,"transactions":9,"vwap":1625},"2025-10-16",23.562,-0.49,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":338,"volume":981,"transactions":9,"vwap":1630},"2025-10-15",24.43,24.052,-0.184,{"date":1633,"open":1634,"high":1634,"low":1634,"close":1634,"change":1635,"percent_change":270,"volume":668,"transactions":9,"vwap":1634},"2025-10-14",24.236,0.161,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":668,"transactions":9,"vwap":1638},"2025-10-13",24.075001,0.482,2.04,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1124,"percent_change":716,"volume":668,"transactions":9,"vwap":1643},"2025-10-10",23.593,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1647,"change":1254,"percent_change":1648,"volume":689,"transactions":9,"vwap":1647},"2025-10-09",23.73,23.716,-1.92,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1652,"change":1653,"percent_change":345,"volume":1021,"transactions":9,"vwap":1652},"2025-10-08",24.18,24.181,-0.025,{"date":1655,"open":1569,"high":1569,"low":1656,"close":1656,"change":1657,"percent_change":1187,"volume":735,"transactions":9,"vwap":1656},"2025-10-07",24.206,-0.215,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1103,"percent_change":385,"volume":662,"transactions":9,"vwap":1660},"2025-10-06",24.421,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":172,"transactions":9,"vwap":1664},"2025-10-03",24.93,24.535,-0.39,-1.56,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1670,"change":155,"percent_change":1672,"volume":1333,"transactions":9,"vwap":1670},"2025-10-02",24.75,24.925,24.74,2.26,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1677,"percent_change":781,"volume":747,"transactions":9,"vwap":1676},"2025-10-01",24.302,24.375,-0.48,{"date":1679,"open":1680,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":802,"transactions":9,"vwap":1682},"2025-09-30",25.040001,24.756,24.855,0.235,0.95,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-09-29",25.37,24.62,-0.383,-1.53,8100,{"date":1693,"open":1663,"high":1694,"low":1695,"close":1696,"change":552,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-09-26",25.049999,24.846,25.0030003,0.32,37500,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-09-25",24.88,24.96,24.923,0.141,0.57,7200,{"date":1708,"open":246,"high":246,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":662,"transactions":9,"vwap":1709},"2025-09-24",24.782,-0.238,-0.95,{"date":1713,"open":1714,"high":1694,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1086,"transactions":9,"vwap":1715},"2025-09-23",24.99,25.02,5.64,29.1,{"date":1719,"open":772,"high":772,"low":772,"close":772,"change":1720,"percent_change":1721,"volume":24,"transactions":9,"vwap":772},"2018-08-24",-94.12,-82.93,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1725,"change":1326,"percent_change":1279,"volume":1727,"transactions":9,"vwap":1725},"2018-01-30",113,113.5,110,4891,{"date":1729,"open":1725,"high":1730,"low":1731,"close":1724,"change":1326,"percent_change":1279,"volume":1732,"transactions":9,"vwap":1724},"2018-01-29",114,112.5,554,{"date":1734,"open":1731,"high":1730,"low":1731,"close":1731,"change":1735,"percent_change":1187,"volume":1736,"transactions":9,"vwap":1731},"2018-01-26",-1,803,{"date":1738,"open":1731,"high":1730,"low":1731,"close":1725,"change":24,"percent_change":24,"volume":1739,"transactions":9,"vwap":1725},"2018-01-25",448,{"date":1741,"open":1725,"high":1725,"low":1724,"close":1725,"change":1735,"percent_change":746,"volume":1742,"transactions":9,"vwap":1725},"2018-01-24",249,{"date":1744,"open":1725,"high":1745,"low":1725,"close":1745,"change":171,"percent_change":219,"volume":1746,"transactions":9,"vwap":1745},"2018-01-23",114.5,416,{"date":1748,"open":1725,"high":1730,"low":1749,"close":1725,"change":1326,"percent_change":1279,"volume":1750,"transactions":9,"vwap":1725},"2018-01-22",111.5,2414,{"date":1752,"open":1724,"high":1730,"low":1724,"close":1724,"change":24,"percent_change":24,"volume":1753,"transactions":9,"vwap":1724},"2018-01-19",1186,{"date":1755,"open":1730,"high":1730,"low":1724,"close":1724,"change":1756,"percent_change":561,"volume":1757,"transactions":9,"vwap":1724},"2018-01-18",-1.5,635,{"date":1759,"open":1730,"high":1760,"low":1724,"close":1745,"change":834,"percent_change":897,"volume":1761,"transactions":9,"vwap":1745},"2018-01-17",115,2321,{"date":1763,"open":1725,"high":1760,"low":1731,"close":1760,"change":1735,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1760},"2018-01-16",-0.86,2983,{"date":1767,"open":1725,"high":174,"low":1724,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2018-01-12",116,3,2.65,4930,{"date":1773,"open":1774,"high":1724,"low":1726,"close":1724,"change":922,"percent_change":1672,"volume":1775,"transactions":9,"vwap":1724},"2018-01-11",112,8915,{"date":1777,"open":1778,"high":1774,"low":1779,"close":1780,"change":922,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2018-01-10",107,106.5,110.5,2.31,3072,{"date":1784,"open":1785,"high":1785,"low":1779,"close":1786,"change":1326,"percent_change":123,"volume":1787,"transactions":9,"vwap":1786},"2018-01-09",108.5,108,13490,{"date":1789,"open":1790,"high":1786,"low":1791,"close":1792,"change":922,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2018-01-08",105.5,105,107.5,2.38,3890,{"date":1796,"open":1797,"high":1779,"low":1798,"close":1791,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1791},"2018-01-05",102.5,101.5,104.7,34900,3731,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1452,"percent_change":1805,"volume":1164,"transactions":9,"vwap":1804},"2018-01-04",0.30000001,3.45,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1808},"2018-01-03",0.28999999,{"date":1810,"open":1811,"high":1808,"low":1811,"close":1808,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1808},"2018-01-02",0.28,0.005,1.75,8350,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1817},"2017-12-29",0.285,{"date":1819,"open":1817,"high":1817,"low":1817,"close":1817,"change":1812,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1817},"2017-12-28",1.79,7000,{"date":1823,"open":1811,"high":1811,"low":1811,"close":1811,"change":24,"percent_change":24,"volume":1417,"transactions":9,"vwap":1811},"2017-12-27",{"date":1825,"open":1811,"high":1811,"low":1811,"close":1811,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1811},"2017-12-26",{"date":1827,"open":1811,"high":1811,"low":1811,"close":1811,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1811},"2017-12-22",{"date":1829,"open":1811,"high":1811,"low":1811,"close":1811,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1811},"2017-12-21",{"date":1831,"open":1811,"high":1811,"low":1811,"close":1811,"change":1452,"percent_change":1832,"volume":172,"transactions":9,"vwap":1811},"2017-12-20",3.7,{"date":1834,"open":1808,"high":1808,"low":175,"close":175,"change":672,"percent_change":1835,"volume":1836,"transactions":9,"vwap":175},"2017-12-19",-3.57,14000,{"date":1838,"open":1811,"high":1811,"low":1811,"close":1811,"change":196,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1811},"2017-12-18",-6.67,98500,{"date":1842,"open":1843,"high":1843,"low":1811,"close":1804,"change":1518,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1804},"2017-12-15",0.32499999,-9.09,208500,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":24,"percent_change":24,"volume":1411,"transactions":9,"vwap":1848},"2017-12-14",0.33000001,{"date":1850,"open":1848,"high":1851,"low":1848,"close":1848,"change":848,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1848},"2017-12-13",0.33500001,-1.49,11200,{"date":1855,"open":1851,"high":1851,"low":1851,"close":1851,"change":24,"percent_change":24,"volume":1080,"transactions":9,"vwap":1851},"2017-12-12",{"date":1857,"open":1851,"high":1851,"low":1851,"close":1851,"change":1812,"percent_change":1858,"volume":824,"transactions":9,"vwap":1851},"2017-12-11",1.52,{"date":1860,"open":1848,"high":1848,"low":1848,"close":1848,"change":196,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1848},"2017-12-08",-5.71,31000,{"date":1864,"open":1848,"high":1865,"low":1848,"close":1866,"change":823,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2017-12-07",0.36000001,0.34999999,9.38,85200,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":24,"percent_change":24,"volume":1872,"transactions":9,"vwap":1871},"2017-12-06",0.31999999,21000,{"date":1874,"open":1871,"high":1871,"low":1871,"close":1871,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1871},"2017-12-05",{"date":1876,"open":1871,"high":1871,"low":1871,"close":1871,"change":672,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1871},"2017-12-04",-3.03,12000,{"date":1880,"open":1848,"high":1848,"low":1848,"close":1848,"change":1452,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1848},"2017-12-01",3.13,10000,{"date":1884,"open":1871,"high":1871,"low":1871,"close":1871,"change":672,"percent_change":1877,"volume":1885,"transactions":9,"vwap":1871},"2017-11-30",1044,{"date":1887,"open":1848,"high":1848,"low":1848,"close":1848,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1848},"2017-11-29",0.015,4.76,4600,{"date":1892,"open":1893,"high":1893,"low":1893,"close":1893,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1893},"2017-11-28",0.315,{"date":1895,"open":1893,"high":1893,"low":1893,"close":1893,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1893},"2017-11-27",{"date":1897,"open":1893,"high":1893,"low":1893,"close":1893,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1893},"2017-11-24",{"date":1899,"open":1893,"high":1893,"low":1893,"close":1893,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1893},"2017-11-22",{"date":1901,"open":1893,"high":1893,"low":1893,"close":1893,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1893},"2017-11-21",{"date":1903,"open":1893,"high":1893,"low":1893,"close":1893,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1893},"2017-11-20",{"date":1905,"open":1871,"high":1871,"low":1893,"close":1893,"change":848,"percent_change":1666,"volume":1906,"transactions":9,"vwap":1893},"2017-11-17",12600,{"date":1908,"open":1871,"high":1871,"low":1871,"close":1871,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1871},"2017-11-16",{"date":1910,"open":1871,"high":1871,"low":1871,"close":1871,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1871},"2017-11-15",{"date":1912,"open":1871,"high":1871,"low":1871,"close":1871,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1871},"2017-11-14",{"date":1914,"open":1871,"high":1871,"low":1871,"close":1871,"change":24,"percent_change":24,"volume":1915,"transactions":9,"vwap":1871},"2017-11-13",11000,{"date":1917,"open":1871,"high":1871,"low":1871,"close":1871,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1871},"2017-11-10",{"date":1919,"open":1866,"high":1865,"low":1871,"close":1871,"change":1812,"percent_change":661,"volume":1920,"transactions":9,"vwap":1871},"2017-11-09",14800,{"date":1922,"open":1893,"high":1893,"low":1893,"close":1893,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1893},"2017-11-08",{"date":1924,"open":1893,"high":1893,"low":1893,"close":1893,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1893},"2017-11-07",{"date":1926,"open":1871,"high":1871,"low":1893,"close":1893,"change":848,"percent_change":1666,"volume":1882,"transactions":9,"vwap":1893},"2017-11-06",{"date":1928,"open":1871,"high":1871,"low":1871,"close":1871,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1871},"2017-11-03",{"date":1930,"open":1871,"high":1871,"low":1871,"close":1871,"change":1812,"percent_change":661,"volume":974,"transactions":9,"vwap":1871},"2017-11-02",{"date":1932,"open":1893,"high":1893,"low":1893,"close":1893,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1893},"2017-11-01",{"date":1934,"open":1893,"high":1893,"low":1893,"close":1893,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1893},"2017-10-31",{"date":1936,"open":1893,"high":1893,"low":1893,"close":1893,"change":1937,"percent_change":1938,"volume":172,"transactions":9,"vwap":1893},"2017-10-30",-0.035,-10,{"date":1940,"open":1866,"high":1866,"low":1866,"close":1866,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1866},"2017-10-27",{"date":1942,"open":1848,"high":1866,"low":1848,"close":1866,"change":148,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1866},"2017-10-26",12.9,60200,{"date":1946,"open":1947,"high":637,"low":1947,"close":637,"change":1452,"percent_change":1948,"volume":1949,"transactions":9,"vwap":637},"2017-10-25",0.30500001,3.33,4400,{"date":1951,"open":1804,"high":1871,"low":1804,"close":1804,"change":24,"percent_change":24,"volume":1952,"transactions":9,"vwap":1804},"2017-10-24",40000,{"date":1954,"open":1804,"high":1804,"low":1804,"close":1804,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1804},"2017-10-23",{"date":1956,"open":1804,"high":1804,"low":1804,"close":1804,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1804},"2017-10-20",{"date":1958,"open":1804,"high":1804,"low":1804,"close":1804,"change":24,"percent_change":24,"volume":1959,"transactions":9,"vwap":1804},"2017-10-19",16500,{"date":1961,"open":1804,"high":1804,"low":1804,"close":1804,"change":24,"percent_change":24,"volume":981,"transactions":9,"vwap":1804},"2017-10-18",{"date":1963,"open":1804,"high":1804,"low":1804,"close":1804,"change":196,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1804},"2017-10-17",-6.25,26000,{"date":1967,"open":1871,"high":1871,"low":1871,"close":1871,"change":672,"percent_change":1877,"volume":1968,"transactions":9,"vwap":1871},"2017-10-16",15000,{"date":1970,"open":1848,"high":1848,"low":1848,"close":1848,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1848},"2017-10-13",{"date":1972,"open":1848,"high":1848,"low":1848,"close":1848,"change":196,"percent_change":1861,"volume":1973,"transactions":9,"vwap":1848},"2017-10-12",7900,{"date":1975,"open":1866,"high":1866,"low":1866,"close":1866,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1866},"2017-10-11",{"date":1977,"open":1851,"high":1866,"low":1851,"close":1866,"change":1888,"percent_change":1978,"volume":1164,"transactions":9,"vwap":1866},"2017-10-10",4.48,{"date":1980,"open":1851,"high":1851,"low":1851,"close":1851,"change":1981,"percent_change":1982,"volume":24,"transactions":9,"vwap":1851},"2017-10-09",-94.065,-99.65,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2017-10-06",94.99,95,94.4,-0.3,-0.32,1741,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2017-10-05",96.5,94.7,94.365,28168.66,3157,{"date":1999,"open":77,"high":77,"low":1851,"close":1851,"change":672,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1851},"2017-10-04",-2.9,82200,{"date":2003,"open":1019,"high":1019,"low":1019,"close":1019,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1019},"2017-10-03",{"date":2005,"open":1019,"high":1019,"low":1019,"close":1019,"change":2006,"percent_change":2007,"volume":1882,"transactions":9,"vwap":1019},"2017-10-02",-92.655,-99.63,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2017-09-29",91,93,2,2.2,4136,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2010,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2010},"2017-09-28",91.44,90.089996,90.66,26664.71,1405,{"date":2023,"open":77,"high":77,"low":77,"close":77,"change":2024,"percent_change":2025,"volume":974,"transactions":9,"vwap":77},"2017-09-27",-89.77,-99.62,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2017-09-26",90.5,90.099998,90.11,89.74,24254.05,162,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":2036},"2017-09-25",0.37,{"date":2038,"open":2036,"high":2036,"low":2036,"close":2036,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":2036},"2017-09-22",{"date":2040,"open":2036,"high":2036,"low":2036,"close":2036,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":2036},"2017-09-21",{"date":2042,"open":2043,"high":2043,"low":2036,"close":2036,"change":24,"percent_change":24,"volume":2044,"transactions":9,"vwap":2036},"2017-09-20",0.375,61000,{"date":2046,"open":2043,"high":2043,"low":2036,"close":2036,"change":848,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2036},"2017-09-19",-1.33,52500,{"date":2050,"open":2051,"high":2051,"low":2043,"close":2043,"change":1888,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2043},"2017-09-18",0.38,4.17,51000,{"date":2055,"open":1865,"high":1865,"low":1865,"close":1865,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1865},"2017-09-15",-89.74,-99.6,97000,{"date":2060,"open":2061,"high":2062,"low":2029,"close":2029,"change":1584,"percent_change":205,"volume":2063,"transactions":9,"vwap":2029},"2017-09-14",90.31,90.54,10551,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2066,"change":488,"percent_change":85,"volume":2068,"transactions":9,"vwap":2066},"2017-09-13",90.3,90.6,18457,{"date":2070,"open":2071,"high":2071,"low":2029,"close":2029,"change":2031,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2029},"2017-09-12",91.46,24927.78,680,{"date":2075,"open":1865,"high":1865,"low":1865,"close":1865,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1865},"2017-09-11",{"date":2077,"open":1865,"high":1865,"low":1865,"close":1865,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":1865},"2017-09-08",{"date":2079,"open":1865,"high":1865,"low":1865,"close":1865,"change":24,"percent_change":24,"volume":2080,"transactions":9,"vwap":1865},"2017-09-07",21500,{"date":2082,"open":1865,"high":1865,"low":1866,"close":1865,"change":196,"percent_change":2083,"volume":1965,"transactions":9,"vwap":1865},"2017-09-06",-5.26,{"date":2085,"open":2051,"high":2051,"low":2051,"close":2051,"change":24,"percent_change":24,"volume":24,"transactions":9,"vwap":2051},"2017-09-05",{"date":179,"open":2051,"high":2051,"low":2051,"close":2051,"change":24,"percent_change":24,"volume":2087,"transactions":9,"vwap":2051},25150]