[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCT":3,"homepage-market-summary":29,"stock-historical-SPCT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPCT","2026-10-07",{"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},"Liberty One Spectrum ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6771,0.7188,"Monthly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},26.85,26.9,26.8,26.98,-0.13,-0.48,14280.5096,28.47,24.831,15061.126450215139,55.5,3198,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,106,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":22,"price":105,"is_up":38},"Financials","XLF",53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},37.14,10365,3783204.739004,-27.71,"2016-12-19",[181,184,193,203,213,223,234,244,254,264,272,282,291,298,308,317,327,336,346,355,364,374,384,393,403,412,420,431,440,449,457,466,475,483,493,503,511,518,528,537,545,553,562,572,582,593,604,611,621,630,638,645,653,663,672,680,687,695,703,712,721,729,736,743,751,758,763,767,775,782,789,795,801,807,814,820,826,832,838,846,852,858,866,872,881,887,893,899,904,910,916,922,928,934,941,945,949,955,961,966,971,976,981,985,991,996,1003,1009,1017,1024,1032,1038,1044,1051,1056,1062,1068,1076,1081,1086,1091,1096,1102,1107,1111,1117,1120,1126,1135,1144,1149,1156,1164,1170,1177,1183,1190,1196,1203,1210,1217,1225,1232,1238,1242,1247,1253,1258,1264,1270,1274,1278,1283,1287,1292,1298,1301,1305,1311,1317,1323,1328,1333,1337,1342,1346,1352,1358,1364,1370,1375,1379,1385,1390,1397,1404,1409,1413,1418,1421,1428,1434,1440,1446,1452,1456,1462,1466,1473,1478,1486,1494,1500,1506,1511,1515,1519,1524,1530,1536,1544,1551,1556,1561,1567,1573,1580,1587,1592,1596,1601,1607,1614,1620,1626,1631,1636,1642,1647,1652,1658,1664,1671,1675,1683,1689,1694,1700,1704,1710,1714,1718,1724,1728,1732,1735,1738,1743,1746,1752,1756,1761,1767,1773,1780,1785,1790,1795,1801,1805,1812,1819,1825,1830,1833,1838,1842,1849,1851,1853,1855,1857,1859,1861,1863,1865,1867,1869,1871,1873,1875,1877,1879,1881,1883,1885,1887,1889,1891,1893,1895,1897,1899,1901,1903,1905,1907,1909,1911,1913,1915,1917,1919,1921,1923,1925,1927,1929,1931,1933,1935,1937,1939,1941,1943,1945,1947,1949,1951,1953,1955,1957,1959,1961,1963,1965,1967,1969,1971,1973,1975,1977,1979,1981,1983,1985,1987,1989,1991,1993,1995,1997,1999,2001,2003,2005,2007,2009,2011,2013,2015,2017,2019,2021,2023,2025,2027,2029,2031,2033,2035,2037,2039,2041,2043,2045,2047,2049,2051,2053,2055,2057,2059,2061,2063],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},50,26.8557,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",26.87,27.01,0.2372,0.89,9599.2236,69,26.9662,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",26.81,26.82,26.7428,0.0803,0.3,3722.6205,43,26.7982,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":201,"vwap":212},"2026-10-02",26.6,26.6734,26.59,26.6625,0.1672,0.63,3720.5445,26.6289,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",26.36,26.53,26.4953,-0.0103,-0.04,21948.1331,93,26.4441,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",26.69,26.73,26.46,26.5056,-0.2225,-0.83,7161.2705,35,26.6788,{"date":235,"open":236,"high":226,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",26.65,26.63,26.7281,-0.0137,-0.05,5263.0506,49,26.7042,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",26.735,26.78,26.7418,-0.137,-0.51,4678.535,32,26.7667,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",26.83,26.8788,26.8196,0.0841,0.31,5591.6438,47,26.8305,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":242,"vwap":271},"2026-09-24",26.95,26.7947,-0.0761,-0.28,5045.345997,26.8636,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",26.97,26.99,26.8708,-0.1897,-0.7,5344.7752,92,26.9299,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":148,"volume":288,"transactions":289,"vwap":290},"2026-09-22",27.26,27.06,27.0605,-0.0954,6294.7752,46,27.1154,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":72,"volume":297,"transactions":252,"vwap":293},"2026-09-21",27.17,27.185,27.1559,0.1266,6642.5734,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",27,27.0378,27.0293,-0.1039,-0.38,5968.7504,45,27.0039,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":260,"volume":314,"transactions":315,"vwap":316},"2026-09-17",27.1,27.14,27.1332,0.0833,7935.508703,71,27.1235,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",27.29,27.299,27.0499,-0.1966,-0.72,2572.1031,44,27.2716,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":306,"vwap":335},"2026-09-15",27.23,27.2583,27.2465,-0.1871,-0.68,3233.7587,27.2461,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":201,"vwap":345},"2026-09-14",27.42,27.46,27.41,27.4336,0.0946,0.35,4255.5454,27.4378,{"date":347,"open":348,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":306,"vwap":354},"2026-09-11",27.385,27.44,27.339,0.1772,0.65,2481.1356,27.3833,{"date":356,"open":293,"high":357,"low":358,"close":359,"change":360,"percent_change":155,"volume":361,"transactions":362,"vwap":363},"2026-09-10",27.2,27.15,27.1618,-0.0657,5604.9092,33,27.1684,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",27.27,27.2701,27.2275,-0.213,-0.78,17897.497,31,27.2609,{"date":375,"open":376,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",27.45,27.4966,27.4405,-0.1439,-0.52,2785.497,37,27.4633,{"date":385,"open":386,"high":387,"low":388,"close":388,"change":389,"percent_change":278,"volume":390,"transactions":391,"vwap":392},"2026-09-04",27.65,27.66,27.5844,-0.1957,4267.0154,30,27.6355,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",27.645,27.84,27.7801,0.1082,0.39,17275.5297,51,27.7974,{"date":404,"open":386,"high":405,"low":386,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",27.73,27.6719,0.0948,0.34,13652.228,88,27.7025,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":119,"volume":417,"transactions":418,"vwap":419},"2026-09-01",27.61,27.5771,-0.0344,7091.0862,41,27.5949,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",27.59,27.63,27.57,27.6115,-0.1198,-0.43,5112.898,42,27.608,{"date":432,"open":433,"high":434,"low":387,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":242,"vwap":439},"2026-08-28",27.745,27.76,27.7313,0.1183,0.43,9876.898,27.7231,{"date":441,"open":442,"high":443,"low":444,"close":444,"change":445,"percent_change":230,"volume":446,"transactions":447,"vwap":448},"2026-08-27",27.665,27.691,27.613,-0.2313,1604.903,77,27.6632,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":372,"vwap":456},"2026-08-26",27.88,27.8443,-0.0646,-0.23,728.614,27.8785,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":160,"volume":463,"transactions":464,"vwap":465},"2026-08-25",27.92,27.9,27.9089,-0.0699,877.614,29,27.9139,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",27.9266,27.9788,0.1602,0.58,736.614,22,27.9475,{"date":476,"open":477,"high":396,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":362,"vwap":482},"2026-08-21",27.77,27.8186,0.1171,0.42,15764.7887,27.8118,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":201,"vwap":492},"2026-08-20",27.831,27.86,27.7,27.7015,-0.272,-0.97,3469.7619,27.7892,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",28.055,28.08,27.9735,-0.0383,-0.14,4570.1977,48,28.0595,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":401,"vwap":510},"2026-08-18",28.17,28.0118,0.0261,0.09,10815.162139,28.0724,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":250,"volume":516,"transactions":391,"vwap":517},"2026-08-17",28.0659,27.9857,-0.1444,1504.9335,28.0216,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":160,"volume":525,"transactions":526,"vwap":527},"2026-08-14",28.18,28.19,28.1151,28.1301,-0.0718,17042.9335,60,28.1795,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":391,"vwap":536},"2026-08-13",28.2851,28.16,28.2019,0.0815,0.29,1447.9335,28.186,{"date":538,"open":539,"high":540,"low":541,"close":541,"change":542,"percent_change":499,"volume":543,"transactions":544,"vwap":539},"2026-08-12",28.15,28.165,28.1204,-0.0403,4153.4865,28,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":45,"volume":551,"transactions":201,"vwap":552},"2026-08-11",28.217,28.22,28.1607,-0.0587,11371.1924,28.2017,{"date":554,"open":555,"high":556,"low":505,"close":557,"change":558,"percent_change":160,"volume":559,"transactions":560,"vwap":561},"2026-08-10",28.23,28.2301,28.2194,-0.0709,7602.2253,34,28.2039,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",28.24,28.32,28.2903,0.0346,0.12,4089.6186,76,28.3081,{"date":573,"open":555,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",28.27,28.191,28.2557,-0.0256,-0.09,5584.7186,81,28.235,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",28.33,28.34,28.1811,28.2813,0.0515,0.18,24671.9842,96,28.301,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",28.02,28.28,27.98,28.2298,0.1657,0.59,6857.9842,85,28.1588,{"date":605,"open":521,"high":521,"low":595,"close":606,"change":607,"percent_change":72,"volume":608,"transactions":609,"vwap":610},"2026-08-03",28.0641,0.1303,2731.9842,36,28.0618,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",27.95,27.99,27.9338,0.0577,0.21,2369.9842,21,27.9699,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":124,"volume":627,"transactions":628,"vwap":629},"2026-07-30",27.855,27.8761,27.83,-0.1623,1602.9842,23,27.8478,{"date":631,"open":555,"high":632,"low":633,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":429,"vwap":637},"2026-07-29",28.3,28.0384,-0.3192,-1.13,9451.948865,28.2299,{"date":639,"open":24,"high":24,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":628,"vwap":644},"2026-07-28",28.3576,0.3285,1.17,4023.9842,28.3906,{"date":646,"open":647,"high":647,"low":614,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":464,"vwap":652},"2026-07-27",28.07,28.0291,0.1905,0.68,7733.9842,28.0102,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",27.79,27.8386,27.78,0.2794,1.01,15318.9842,19,27.7894,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":661,"vwap":671},"2026-07-23",27.575,27.49,27.5592,-0.1722,-0.62,1109.9842,27.5103,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":372,"vwap":679},"2026-07-22",27.755,27.7314,0.078,0.28,4220.9842,27.742,{"date":681,"open":387,"high":387,"low":414,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":372,"vwap":686},"2026-07-21",27.6534,0.0312,0.11,7781.9842,27.6387,{"date":688,"open":487,"high":487,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",27.6222,-0.1236,-0.45,3431.9842,20,27.6703,{"date":696,"open":625,"high":625,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":464,"vwap":702},"2026-07-17",27.72,27.7458,-0.1157,-0.42,1677.9842,27.7558,{"date":704,"open":451,"high":705,"low":625,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",27.89,27.8615,0.2718,0.99,9661.9842,84,27.8671,{"date":713,"open":714,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":191,"vwap":720},"2026-07-15",27.675,27.68,27.5897,-0.0155,-0.06,8396.9842,27.6664,{"date":722,"open":723,"high":613,"low":424,"close":724,"change":725,"percent_change":21,"volume":726,"transactions":727,"vwap":728},"2026-07-14",27.8,27.6052,-0.0365,15075.9842,72,27.6328,{"date":730,"open":423,"high":731,"low":422,"close":731,"change":732,"percent_change":219,"volume":733,"transactions":734,"vwap":735},"2026-07-13",27.6417,-0.0113,6821.9842,73,27.6236,{"date":737,"open":738,"high":387,"low":422,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-10",27.62,27.653,0.148,0.54,11100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":499,"volume":750,"transactions":9,"vwap":748},"2026-07-09",27.51,27.55,27.5,27.505,-0.039,2900,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",27.64,27.544,-0.198,-0.71,3700,{"date":759,"open":405,"high":477,"low":487,"close":679,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":679},"2026-07-07",0.172,0.62,6300,{"date":764,"open":753,"high":753,"low":349,"close":424,"change":765,"percent_change":143,"volume":766,"transactions":9,"vwap":424},"2026-07-06",-0.006,7100,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-07-02",27.408,27.576,27.4,0.407,1.5,10400,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":677,"volume":781,"transactions":9,"vwap":779},"2026-07-01",27.09,27.267,27.169,0.077,8500,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":119,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-30",27.13,27.19,27.091999,-0.44,1300,{"date":790,"open":771,"high":771,"low":791,"close":792,"change":793,"percent_change":119,"volume":794,"transactions":9,"vwap":792},"2026-06-29",27.16,27.212,-0.032,11200,{"date":796,"open":366,"high":366,"low":797,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-26",27.244,0.137,0.51,5700,{"date":802,"open":803,"high":358,"low":804,"close":804,"change":805,"percent_change":114,"volume":806,"transactions":9,"vwap":804},"2026-06-25",27.119,27.107,-0.088,9900,{"date":808,"open":809,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",27.28,27.195,0.023,0.08,4000,{"date":815,"open":293,"high":816,"low":293,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",27.172,0.125,0.46,4300,{"date":821,"open":293,"high":293,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",27.047001,-0.112,-0.41,10500,{"date":827,"open":785,"high":785,"low":828,"close":829,"change":830,"percent_change":155,"volume":831,"transactions":9,"vwap":829},"2026-06-18",27.115,27.159,-0.066,900,{"date":833,"open":747,"high":747,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",27.225,-0.334,-1.21,2600,{"date":839,"open":840,"high":841,"low":746,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-16",27.6,27.611,27.559,0.043,0.16,14400,{"date":847,"open":848,"high":414,"low":849,"close":849,"change":850,"percent_change":480,"volume":851,"transactions":9,"vwap":849},"2026-06-15",27.58,27.516,0.115,2200,{"date":853,"open":854,"high":349,"low":854,"close":855,"change":856,"percent_change":857,"volume":819,"transactions":9,"vwap":855},"2026-06-12",27.325,27.401,0.15,0.55,{"date":859,"open":860,"high":861,"low":358,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",27.18,27.34,27.251,0.225,0.83,3200,{"date":867,"open":358,"high":358,"low":868,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",27.025999,-0.073,-0.27,3500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-09",27.049999,27.11,26.96,27.099001,0.203,0.75,7400,{"date":882,"open":310,"high":310,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",26.896,-0.181,-0.67,3000,{"date":888,"open":785,"high":329,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",27.077,-0.008,-0.03,10100,{"date":894,"open":791,"high":791,"low":895,"close":896,"change":897,"percent_change":343,"volume":898,"transactions":9,"vwap":896},"2026-06-04",27.02,27.084999,0.095,14700,{"date":900,"open":358,"high":791,"low":275,"close":275,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":275},"2026-06-03",-0.133,-0.49,17100,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":856,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-02",26.94,27.123,0.56,2100,{"date":911,"open":875,"high":875,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-01",26.973,-0.355,-1.3,15900,{"date":917,"open":918,"high":918,"low":809,"close":919,"change":249,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-29",27.35,27.328,-0.5,1700,{"date":923,"open":745,"high":746,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-28",27.465,-0.072,-0.26,1500,{"date":929,"open":738,"high":738,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-27",27.537,0.046,0.17,2000,{"date":935,"open":936,"high":936,"low":339,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-26",27.54,27.491,-0.044,-0.16,12300,{"date":942,"open":747,"high":424,"low":747,"close":943,"change":944,"percent_change":818,"volume":766,"transactions":9,"vwap":943},"2026-05-22",27.535,0.127,{"date":946,"open":947,"high":338,"low":947,"close":769,"change":925,"percent_change":926,"volume":948,"transactions":9,"vwap":769},"2026-05-21",27.3,5100,{"date":950,"open":951,"high":666,"low":951,"close":952,"change":953,"percent_change":399,"volume":954,"transactions":9,"vwap":952},"2026-05-20",27.37,27.48,0.107,3300,{"date":956,"open":771,"high":376,"low":957,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-19",27.373,-0.003,-0.01,6500,{"date":962,"open":284,"high":963,"low":284,"close":963,"change":964,"percent_change":650,"volume":965,"transactions":9,"vwap":963},"2026-05-18",27.376,0.186,16800,{"date":967,"open":809,"high":861,"low":785,"close":785,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":785},"2026-05-15",-0.241,-0.88,26500,{"date":972,"open":771,"high":349,"low":771,"close":973,"change":974,"percent_change":975,"volume":788,"transactions":9,"vwap":973},"2026-05-14",27.431,0.111,0.41,{"date":977,"open":366,"high":861,"low":366,"close":978,"change":979,"percent_change":959,"volume":980,"transactions":9,"vwap":978},"2026-05-13",27.32,-0.002,27400,{"date":982,"open":311,"high":983,"low":311,"close":983,"change":944,"percent_change":72,"volume":984,"transactions":9,"vwap":983},"2026-05-12",27.322,18900,{"date":986,"open":987,"high":987,"low":784,"close":810,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":810},"2026-05-11",27.235,0.011,0.04,6000,{"date":992,"open":947,"high":947,"low":993,"close":993,"change":994,"percent_change":119,"volume":995,"transactions":9,"vwap":993},"2026-05-08",27.184,-0.033,17600,{"date":997,"open":657,"high":657,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-07",27.21,27.217,-0.203,-0.74,16400,{"date":1004,"open":1005,"high":339,"low":861,"close":338,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":338},"2026-05-06",27.36,0.104,0.38,32000,{"date":1010,"open":947,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-05",27.39,27.265,27.316,0.135,0.5,12500,{"date":1018,"open":319,"high":319,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-04",27.08,27.181,-0.177,-0.65,8800,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":989,"volume":1031,"transactions":9,"vwap":1029},"2026-05-01",27.425,27.53,27.31,27.358,0.01,192100,{"date":1033,"open":1034,"high":918,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":781,"transactions":9,"vwap":1035},"2026-04-30",27.12,27.348,0.489,1.82,{"date":1039,"open":266,"high":266,"low":196,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-29",26.859,-0.146,-0.54,13800,{"date":1045,"open":1046,"high":874,"low":906,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-28",27.030001,27.0049992,0.119,0.44,6100,{"date":1052,"open":300,"high":300,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":954,"transactions":9,"vwap":1053},"2026-04-27",26.886,-0.197,-0.73,{"date":1057,"open":1034,"high":1034,"low":1058,"close":1059,"change":1060,"percent_change":333,"volume":1061,"transactions":9,"vwap":1059},"2026-04-24",27.059999,27.083,-0.185,1800,{"date":1063,"open":1064,"high":809,"low":785,"close":1065,"change":408,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-23",27.25,27.268,1.26,12400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-04-22",26.91,26.928,26.89,0.037,0.14,7700,{"date":1077,"open":1019,"high":1019,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":851,"transactions":9,"vwap":1078},"2026-04-21",26.891,-0.247,-0.91,{"date":1082,"open":998,"high":998,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":909,"transactions":9,"vwap":1083},"2026-04-20",27.138,-0.102,-0.37,{"date":1087,"open":784,"high":284,"low":784,"close":1088,"change":1089,"percent_change":642,"volume":1090,"transactions":9,"vwap":1088},"2026-04-17",27.24,0.315,3800,{"date":1092,"open":1093,"high":906,"low":1093,"close":1094,"change":1095,"percent_change":1049,"volume":813,"transactions":9,"vwap":1094},"2026-04-16",26.865,26.925,0.118,{"date":1097,"open":1098,"high":195,"low":1098,"close":1099,"change":1100,"percent_change":45,"volume":1101,"transactions":9,"vwap":1099},"2026-04-15",26.7,26.807,-0.056,6200,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":817,"percent_change":72,"volume":1075,"transactions":9,"vwap":1106},"2026-04-14",26.72,26.88,26.863,{"date":1108,"open":236,"high":1109,"low":237,"close":1110,"change":793,"percent_change":119,"volume":757,"transactions":9,"vwap":1110},"2026-04-13",26.76,26.738,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":278,"volume":1116,"transactions":9,"vwap":1114},"2026-04-10",26.84,26.77,-0.19,3400,{"date":1118,"open":256,"high":300,"low":256,"close":876,"change":760,"percent_change":1119,"volume":819,"transactions":9,"vwap":876},"2026-04-09",0.64,{"date":1121,"open":1122,"high":195,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1043,"transactions":9,"vwap":1123},"2026-04-08",26.67,26.788,0.526,2,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-07",26.261,26.3,26.164,26.262,-0.026,-0.1,9300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-06",26.31,26.33,26.25,26.288,0.015,0.06,31300,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":260,"volume":825,"transactions":9,"vwap":1147},"2026-04-02",26.22,26.273,0.081,{"date":1150,"open":1151,"high":1146,"low":1152,"close":1153,"change":1154,"percent_change":471,"volume":1155,"transactions":9,"vwap":1153},"2026-04-01",26.185,26.1,26.192,0.152,10700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":642,"volume":1163,"transactions":9,"vwap":1161},"2026-03-31",25.914,26.12,25.84,26.040001,0.302,20800,{"date":1165,"open":1160,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":508,"volume":990,"transactions":9,"vwap":1168},"2026-03-30",25.92,25.68,25.738,0.024,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":825,"transactions":9,"vwap":1174},"2026-03-27",25.89,25.93,25.714,-0.234,-0.9,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":1055,"volume":1182,"transactions":9,"vwap":1180},"2026-03-26",26.19,25.948,-0.191,5600,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":975,"volume":1189,"transactions":9,"vwap":1187},"2026-03-25",26.13,26.202,26.139,0.108,1600,{"date":1191,"open":1192,"high":1179,"low":1193,"close":1193,"change":1194,"percent_change":21,"volume":1195,"transactions":9,"vwap":1193},"2026-03-24",26.09,26.031,-0.034,8000,{"date":1197,"open":1198,"high":1139,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-23",26.21,26.065001,0.188,0.73,445100,{"date":1204,"open":1192,"high":1192,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-20",25.85,25.877,-0.403,-1.53,7900,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":22,"volume":1216,"transactions":9,"vwap":1214},"2026-03-19",26.37,26.23,26.28,-0.126,8100,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-18",26.44,26.39,26.406,-0.425,-1.58,500,{"date":1226,"open":1227,"high":1072,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-17",26.878,26.831,-0.078,-0.29,5300,{"date":1233,"open":274,"high":274,"low":1234,"close":1235,"change":1236,"percent_change":761,"volume":1237,"transactions":9,"vwap":1235},"2026-03-16",26.906,26.909,0.165,12200,{"date":1239,"open":275,"high":275,"low":1240,"close":1240,"change":1241,"percent_change":119,"volume":960,"transactions":9,"vwap":1240},"2026-03-13",26.744,-0.031,{"date":1243,"open":1070,"high":906,"low":1244,"close":1245,"change":1246,"percent_change":1022,"volume":762,"transactions":9,"vwap":1245},"2026-03-12",26.75,26.775,-0.175,{"date":1248,"open":1249,"high":1249,"low":1070,"close":266,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":266},"2026-03-11",27.040001,-0.17,-0.63,1900,{"date":1254,"open":310,"high":1028,"low":310,"close":1034,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1034},"2026-03-10",-0.106,-0.39,13600,{"date":1259,"open":18,"high":1088,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1252,"transactions":9,"vwap":1261},"2026-03-09",26.79,27.226,0.1,0.37,{"date":1265,"open":876,"high":791,"low":876,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-06",27.126,-0.099,-0.36,5800,{"date":1271,"open":340,"high":340,"low":875,"close":834,"change":1268,"percent_change":1272,"volume":1273,"transactions":9,"vwap":834},"2026-03-05",-1.31,4600,{"date":1275,"open":349,"high":1276,"low":349,"close":1276,"change":1277,"percent_change":71,"volume":933,"transactions":9,"vwap":1276},"2026-03-04",27.585,0.02,{"date":1279,"open":1280,"high":423,"low":1280,"close":1281,"change":1282,"percent_change":1001,"volume":948,"transactions":9,"vwap":1281},"2026-03-03",27.525,27.565,-0.205,{"date":1284,"open":434,"high":396,"low":1285,"close":477,"change":988,"percent_change":989,"volume":1286,"transactions":9,"vwap":477},"2026-03-02",27.725,4200,{"date":1288,"open":424,"high":1289,"low":424,"close":1289,"change":1290,"percent_change":1291,"volume":800,"transactions":9,"vwap":1289},"2026-02-27",27.759,0.226,0.82,{"date":1293,"open":746,"high":1294,"low":340,"close":1295,"change":1296,"percent_change":21,"volume":1297,"transactions":9,"vwap":1295},"2026-02-26",27.56,27.533,-0.037,11300,{"date":1299,"open":386,"high":715,"low":1300,"close":424,"change":1229,"percent_change":269,"volume":954,"transactions":9,"vwap":424},"2026-02-25",27.485,{"date":1302,"open":451,"high":451,"low":1294,"close":1303,"change":684,"percent_change":1304,"volume":909,"transactions":9,"vwap":1303},"2026-02-24",27.648,0.4,{"date":1306,"open":395,"high":395,"low":1307,"close":1308,"change":1309,"percent_change":568,"volume":1310,"transactions":9,"vwap":1308},"2026-02-23",27.52,27.538,0.033,13100,{"date":1312,"open":1313,"high":745,"low":1314,"close":748,"change":1315,"percent_change":600,"volume":1316,"transactions":9,"vwap":748},"2026-02-20",27.38,27.351,0.161,10300,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1320,"change":1321,"percent_change":1262,"volume":1322,"transactions":9,"vwap":1320},"2026-02-19",27.43,27.344,0.027,10600,{"date":1324,"open":771,"high":771,"low":1064,"close":1325,"change":1326,"percent_change":926,"volume":1327,"transactions":9,"vwap":1325},"2026-02-18",27.317,-0.07,10000,{"date":1329,"open":1011,"high":340,"low":1330,"close":1330,"change":1331,"percent_change":1277,"volume":1332,"transactions":9,"vwap":1330},"2026-02-17",27.387,0.006,27600,{"date":1334,"open":951,"high":1300,"low":951,"close":1335,"change":1336,"percent_change":437,"volume":954,"transactions":9,"vwap":1335},"2026-02-13",27.381,0.117,{"date":1338,"open":771,"high":771,"low":1088,"close":1339,"change":1340,"percent_change":427,"volume":1341,"transactions":9,"vwap":1339},"2026-02-12",27.264,-0.117,3900,{"date":1343,"open":947,"high":1335,"low":366,"close":1335,"change":1344,"percent_change":471,"volume":1345,"transactions":9,"vwap":1335},"2026-02-11",0.157,3600,{"date":1347,"open":1348,"high":947,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1286,"transactions":9,"vwap":1349},"2026-02-10",27.298,27.224,-0.055,-0.2,{"date":1353,"open":1354,"high":1355,"low":1064,"close":1356,"change":1357,"percent_change":1030,"volume":1231,"transactions":9,"vwap":1356},"2026-02-09",27.321,27.33,27.279,0.004,{"date":1359,"open":998,"high":319,"low":784,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-06",27.275,0.261,0.97,4400,{"date":1365,"open":1249,"high":1366,"low":300,"close":1367,"change":1368,"percent_change":1369,"volume":990,"transactions":9,"vwap":1367},"2026-02-05",27.07,27.014,0.096,0.36,{"date":1371,"open":20,"high":20,"low":1372,"close":1373,"change":1374,"percent_change":818,"volume":1067,"transactions":9,"vwap":1373},"2026-02-04",26.904,26.918,0.123,{"date":1376,"open":195,"high":195,"low":1377,"close":1378,"change":684,"percent_change":975,"volume":837,"transactions":9,"vwap":1378},"2026-02-03",26.74,26.795,{"date":1380,"open":1381,"high":226,"low":205,"close":1382,"change":1383,"percent_change":471,"volume":1384,"transactions":9,"vwap":1382},"2026-02-02",26.64,26.685,0.155,17300,{"date":1386,"open":1387,"high":216,"low":1387,"close":216,"change":1388,"percent_change":1119,"volume":1389,"transactions":9,"vwap":216},"2026-01-30",26.38,0.168,400,{"date":1391,"open":1138,"high":1392,"low":1139,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-29",26.47,26.362,0.138,0.53,4700,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":-6,"volume":1403,"transactions":9,"vwap":1401},"2026-01-28",26.57,26.14,26.224,-0.001,16600,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1277,"percent_change":812,"volume":173,"transactions":9,"vwap":1408},"2026-01-27",26.15,26.249,26.225,{"date":1410,"open":1213,"high":1139,"low":1411,"close":1411,"change":676,"percent_change":199,"volume":1412,"transactions":9,"vwap":1411},"2026-01-26",26.205,8700,{"date":1414,"open":1152,"high":1400,"low":1415,"close":1416,"change":1321,"percent_change":1262,"volume":1417,"transactions":9,"vwap":1416},"2026-01-23",26.059999,26.127,62100,{"date":1419,"open":1420,"high":1420,"low":1192,"close":1152,"change":811,"percent_change":508,"volume":1286,"transactions":9,"vwap":1152},"2026-01-22",26.223,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1424,"change":1426,"percent_change":471,"volume":1427,"transactions":9,"vwap":1424},"2026-01-21",26.01,26.077,25.95,0.151,15400,{"date":1429,"open":1415,"high":1415,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-20",25.926,-0.316,-1.2,45800,{"date":1435,"open":1436,"high":1139,"low":1436,"close":1437,"change":1438,"percent_change":589,"volume":1439,"transactions":9,"vwap":1437},"2026-01-16",25.87,26.242,0.047,19700,{"date":1441,"open":1406,"high":1442,"low":1443,"close":1444,"change":1073,"percent_change":1074,"volume":1445,"transactions":9,"vwap":1444},"2026-01-15",26.24,26.11,26.195,24400,{"date":1447,"open":1448,"high":1449,"low":1161,"close":1450,"change":944,"percent_change":1451,"volume":1101,"transactions":9,"vwap":1450},"2026-01-14",26.049999,26.18,26.158,0.49,{"date":1453,"open":1448,"high":1448,"low":1454,"close":1193,"change":1455,"percent_change":240,"volume":762,"transactions":9,"vwap":1193},"2026-01-13",26.02,-0.014,{"date":1457,"open":1458,"high":1415,"low":1459,"close":1460,"change":1074,"percent_change":741,"volume":1461,"transactions":9,"vwap":1460},"2026-01-12",25.99,25.98,26.045,34800,{"date":1463,"open":1436,"high":1173,"low":1436,"close":1464,"change":1465,"percent_change":857,"volume":1310,"transactions":9,"vwap":1464},"2026-01-09",25.905,0.142,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":1216,"transactions":9,"vwap":1469},"2026-01-08",25.74,25.763,25.71,0.243,0.95,{"date":1474,"open":1167,"high":1470,"low":1475,"close":1475,"change":1476,"percent_change":1176,"volume":1477,"transactions":9,"vwap":1475},"2026-01-07",25.52,-0.231,6900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":857,"volume":1485,"transactions":9,"vwap":1483},"2026-01-06",25.7,25.78,25.65,25.751,0.141,61900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-01-05",25.63,25.67,25.61,0.069,0.27,56700,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1497,"change":1499,"percent_change":856,"volume":1090,"transactions":9,"vwap":1497},"2026-01-02",25.48,25.541,25.475,0.038,{"date":1501,"open":1488,"high":1488,"low":1496,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2025-12-31",25.503,-0.144,-0.56,40400,{"date":1507,"open":1482,"high":1482,"low":1508,"close":1508,"change":1509,"percent_change":508,"volume":1510,"transactions":9,"vwap":1508},"2025-12-30",25.647,0.022,19800,{"date":1512,"open":1482,"high":1482,"low":1513,"close":1513,"change":1326,"percent_change":870,"volume":1514,"transactions":9,"vwap":1513},"2025-12-29",25.625,33500,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":219,"percent_change":939,"volume":1518,"transactions":9,"vwap":1517},"2025-12-26",25.695,2759,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":471,"volume":871,"transactions":9,"vwap":1522},"2025-12-24",25.64,25.735,0.149,{"date":1525,"open":1490,"high":1526,"low":1527,"close":1528,"change":1030,"percent_change":989,"volume":1529,"transactions":9,"vwap":1528},"2025-12-23",25.62,25.57,25.586,67300,{"date":1531,"open":1160,"high":1160,"low":1532,"close":1533,"change":1534,"percent_change":677,"volume":1535,"transactions":9,"vwap":1533},"2025-12-22",25.53,25.576,0.072,95500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":920,"volume":1543,"transactions":9,"vwap":1541},"2025-12-19",25.58,25.6,25.49,25.504,-0.127,103800,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1030,"volume":1550,"transactions":9,"vwap":1548},"2025-12-18",25.44,25.8,25.631,0.002,34500,{"date":1552,"open":1482,"high":1482,"low":1526,"close":1553,"change":1554,"percent_change":1555,"volume":831,"transactions":9,"vwap":1553},"2025-12-17",25.629,-0.047,-0.18,{"date":1557,"open":1468,"high":1468,"low":1558,"close":1558,"change":1559,"percent_change":165,"volume":1560,"transactions":9,"vwap":1558},"2025-12-16",25.676,-0.179,20100,{"date":1562,"open":1563,"high":1436,"low":1547,"close":1564,"change":1565,"percent_change":932,"volume":1566,"transactions":9,"vwap":1564},"2025-12-15",25.82,25.855,0.044,25300,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":926,"volume":865,"transactions":9,"vwap":1571},"2025-12-12",25.88,25.79,25.811,-0.068,{"date":1574,"open":1570,"high":1575,"low":1570,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-11",25.9,25.879,0.2,0.78,20600,{"date":1581,"open":1482,"high":1470,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-10",25.54,25.679,0.181,0.71,26800,{"date":1588,"open":1589,"high":1488,"low":1590,"close":1590,"change":1591,"percent_change":1115,"volume":921,"transactions":9,"vwap":1590},"2025-12-09",25.571,25.498,-0.049,{"date":1593,"open":1594,"high":1594,"low":1582,"close":1595,"change":369,"percent_change":230,"volume":1477,"transactions":9,"vwap":1595},"2025-12-08",25.648,25.547,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1499,"percent_change":856,"volume":1600,"transactions":9,"vwap":1599},"2025-12-05",25.81,25.76,8200,{"date":1602,"open":1205,"high":1205,"low":1603,"close":1604,"change":1605,"percent_change":22,"volume":1606,"transactions":9,"vwap":1604},"2025-12-04",25.72,25.722,-0.123,15800,{"date":1608,"open":1436,"high":1609,"low":1570,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-03",25.875,25.845,0.059,0.23,34900,{"date":1615,"open":1481,"high":1160,"low":1603,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-12-02",25.786,-0.079,-0.31,18300,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1176,"volume":1625,"transactions":9,"vwap":1623},"2025-12-01",26,25.865,-0.236,131100,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":408,"volume":1630,"transactions":9,"vwap":1628},"2025-11-28",26.101,0.089,0,{"date":1632,"open":1458,"high":1633,"low":1458,"close":1634,"change":1336,"percent_change":1635,"volume":1101,"transactions":9,"vwap":1634},"2025-11-26",26.07,26.011999,0.45,{"date":1637,"open":1205,"high":1638,"low":1205,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-11-25",25.895,0.335,1.31,37000,{"date":1643,"open":1582,"high":1644,"low":1645,"close":1644,"change":1394,"percent_change":741,"volume":1646,"transactions":9,"vwap":1644},"2025-11-24",25.56,25.5,600,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":1650,"percent_change":642,"volume":1651,"transactions":9,"vwap":1649},"2025-11-21",25.422,0.294,172,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1655,"change":1656,"percent_change":1085,"volume":1657,"transactions":9,"vwap":1655},"2025-11-20",25.19,25.128,-0.094,800,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1326,"percent_change":269,"volume":1663,"transactions":9,"vwap":1662},"2025-11-19",25.3,25.22,25.222,53100,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":45,"volume":1670,"transactions":9,"vwap":1668},"2025-11-18",25.29,25.39,25.292,-0.052,26300,{"date":1672,"open":1645,"high":1645,"low":1673,"close":1674,"change":1656,"percent_change":1085,"volume":819,"transactions":9,"vwap":1674},"2025-11-17",25.32,25.344,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":454,"volume":1682,"transactions":9,"vwap":1680},"2025-11-14",25.4,25.51,25.38,25.438,-0.059,9100,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1282,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-11-13",25.69,25.497,-0.8,22700,{"date":1690,"open":1691,"high":1570,"low":1692,"close":1692,"change":1030,"percent_change":989,"volume":1693,"transactions":9,"vwap":1692},"2025-11-12",25.77,25.702,7000,{"date":1695,"open":1480,"high":1480,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-11",25.692,0.22,0.86,13400,{"date":1701,"open":1667,"high":1702,"low":1667,"close":1702,"change":1188,"percent_change":437,"volume":1703,"transactions":9,"vwap":1702},"2025-11-10",25.472,76900,{"date":1705,"open":1673,"high":1706,"low":1673,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-11-07",25.364,0.13,0.52,13300,{"date":1711,"open":1674,"high":1674,"low":1712,"close":1712,"change":1713,"percent_change":1268,"volume":886,"transactions":9,"vwap":1712},"2025-11-06",25.234,-0.091,{"date":1715,"open":1673,"high":1677,"low":1673,"close":1716,"change":1717,"percent_change":1635,"volume":1252,"transactions":9,"vwap":1716},"2025-11-05",25.325,0.114,{"date":1719,"open":1720,"high":1720,"low":1654,"close":1721,"change":1722,"percent_change":1630,"volume":1723,"transactions":9,"vwap":1721},"2025-11-04",25.28,25.211,0.001,129600,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":824,"volume":1224,"transactions":9,"vwap":1726},"2025-11-03",25.21,-0.105,{"date":1729,"open":1666,"high":1730,"low":1666,"close":1730,"change":1722,"percent_change":1630,"volume":1731,"transactions":9,"vwap":1730},"2025-10-31",25.315,36000,{"date":1733,"open":1677,"high":1677,"low":1734,"close":1734,"change":1194,"percent_change":21,"volume":762,"transactions":9,"vwap":1734},"2025-10-30",25.314,{"date":1736,"open":1496,"high":1496,"low":1673,"close":1737,"change":1115,"percent_change":1001,"volume":1297,"transactions":9,"vwap":1737},"2025-10-29",25.348,{"date":1739,"open":1539,"high":1740,"low":1741,"close":1741,"change":1542,"percent_change":902,"volume":1742,"transactions":9,"vwap":1741},"2025-10-28",25.66,25.538,20700,{"date":1744,"open":1644,"high":1745,"low":1644,"close":1745,"change":1344,"percent_change":761,"volume":1286,"transactions":9,"vwap":1745},"2025-10-27",25.665,{"date":1747,"open":1678,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":343,"volume":1751,"transactions":9,"vwap":1749},"2025-10-24",25.55,25.508,0.088,43000,{"date":1753,"open":1546,"high":1496,"low":1677,"close":1754,"change":988,"percent_change":989,"volume":1755,"transactions":9,"vwap":1754},"2025-10-23",25.42,59300,{"date":1757,"open":1754,"high":1754,"low":1758,"close":1758,"change":1759,"percent_change":37,"volume":1760,"transactions":9,"vwap":1758},"2025-10-22",25.409,-0.057,35700,{"date":1762,"open":1749,"high":1532,"low":1763,"close":1764,"change":749,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-10-21",25.46,25.466,-0.15,49400,{"date":1768,"open":1475,"high":1475,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-10-20",25.505,0.174,0.69,9700,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1778,"percent_change":471,"volume":1779,"transactions":9,"vwap":1777},"2025-10-17",25.27,25.97,25.331,0.145,22400,{"date":1781,"open":1754,"high":1754,"low":1782,"close":1782,"change":1783,"percent_change":380,"volume":1784,"transactions":9,"vwap":1782},"2025-10-16",25.186,-0.132,100,{"date":1786,"open":1546,"high":1546,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1784,"transactions":9,"vwap":1787},"2025-10-15",25.318,0.062,0.25,{"date":1791,"open":1775,"high":1775,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1784,"transactions":9,"vwap":1792},"2025-10-14",25.256,0.246,0.98,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1784,"transactions":9,"vwap":1798},"2025-10-13",24.93,25.01,0.179,0.72,{"date":1802,"open":25,"high":25,"low":25,"close":25,"change":1803,"percent_change":1804,"volume":1784,"transactions":9,"vwap":25},"2025-10-10",-0.265,-1.06,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-09",25.174,25.096001,-0.143,-0.57,300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":856,"volume":1818,"transactions":9,"vwap":1816},"2025-10-08",25.24,25.259,25.239,0.039,5200,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1224,"transactions":9,"vwap":1822},"2025-10-07",25.168,25.2,0.013,0.05,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1784,"transactions":9,"vwap":1827},"2025-10-06",25.187,-0.021,-0.08,{"date":1831,"open":1660,"high":1660,"low":1832,"close":1832,"change":1534,"percent_change":534,"volume":173,"transactions":9,"vwap":1832},"2025-10-03",25.208,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1250,"volume":1784,"transactions":9,"vwap":1836},"2025-10-02",25.09,25.136,-0.042,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":684,"volume":1784,"transactions":9,"vwap":1840},"2025-10-01",25.178,0.0281,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-09-30",25.059999,25.1499,-11.9901,-32.28,1062,{"date":1850,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-07-05",{"date":1852,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-07-03",{"date":1854,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-29",{"date":1856,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-28",{"date":1858,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-27",{"date":1860,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-26",{"date":1862,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-22",{"date":1864,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-21",{"date":1866,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-20",{"date":1868,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-19",{"date":1870,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-15",{"date":1872,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-14",{"date":1874,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-13",{"date":1876,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-12",{"date":1878,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-08",{"date":1880,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-07",{"date":1882,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-06",{"date":1884,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-05",{"date":1886,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-06-01",{"date":1888,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-31",{"date":1890,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-30",{"date":1892,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-25",{"date":1894,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-24",{"date":1896,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-23",{"date":1898,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-22",{"date":1900,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-18",{"date":1902,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-17",{"date":1904,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-16",{"date":1906,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-15",{"date":1908,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-11",{"date":1910,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-10",{"date":1912,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-09",{"date":1914,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-08",{"date":1916,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-03",{"date":1918,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-02",{"date":1920,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-05-01",{"date":1922,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-27",{"date":1924,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-26",{"date":1926,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-25",{"date":1928,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-24",{"date":1930,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-20",{"date":1932,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-19",{"date":1934,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-18",{"date":1936,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-17",{"date":1938,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-13",{"date":1940,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-12",{"date":1942,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-11",{"date":1944,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-10",{"date":1946,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-06",{"date":1948,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-05",{"date":1950,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-04",{"date":1952,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-04-03",{"date":1954,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-30",{"date":1956,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-29",{"date":1958,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-28",{"date":1960,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-27",{"date":1962,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-23",{"date":1964,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-22",{"date":1966,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-21",{"date":1968,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-20",{"date":1970,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-16",{"date":1972,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-15",{"date":1974,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-14",{"date":1976,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-13",{"date":1978,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-09",{"date":1980,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-08",{"date":1982,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-07",{"date":1984,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-06",{"date":1986,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-02",{"date":1988,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-03-01",{"date":1990,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-28",{"date":1992,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-27",{"date":1994,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-23",{"date":1996,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-22",{"date":1998,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-21",{"date":2000,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-16",{"date":2002,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-15",{"date":2004,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-14",{"date":2006,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-13",{"date":2008,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-09",{"date":2010,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-08",{"date":2012,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-07",{"date":2014,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-06",{"date":2016,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-02",{"date":2018,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-02-01",{"date":2020,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-31",{"date":2022,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-30",{"date":2024,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-26",{"date":2026,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-25",{"date":2028,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-24",{"date":2030,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-23",{"date":2032,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-19",{"date":2034,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-18",{"date":2036,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-17",{"date":2038,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-12",{"date":2040,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-11",{"date":2042,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-10",{"date":2044,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-09",{"date":2046,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-05",{"date":2048,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-04",{"date":2050,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2017-01-03",{"date":2052,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2016-12-29",{"date":2054,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2016-12-28",{"date":2056,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2016-12-27",{"date":2058,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2016-12-22",{"date":2060,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2016-12-21",{"date":2062,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175},"2016-12-20",{"date":179,"open":175,"high":175,"low":175,"close":175,"change":1630,"percent_change":1630,"volume":1630,"transactions":9,"vwap":175}]