[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAIR":3,"homepage-market-summary":30,"stock-historical-MAIR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MAIR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Madison Air Solutions Corporation","NYSE",null,"INDUSTRIAL & COMMERCIAL FANS & BLOWERS & AIR PURIFYING EQUIP","Madison Air Solutions Corp is an HVAC and indoor air-quality technology company. Its segments are Commercial and Residential. It generates the majority of its revenue from the Commercial segment, which includes Commercial businesses that deliver well-engineered, custom, and semi-custom air quality systems to support process control, regulatory compliance, energy efficiency, and productivity in mission-critical environments; and the Residential segment, anchored by trusted brands like AprilAire, Broan-NuTone, Zephyr, and Others. Its geographic areas are the U.S, the Americas, Europe, and Other. The group generates the majority of its revenue from the U.S market.","Chicago, IL",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.6,25.05,25.26,24.5,24.97,-0.37,-1.48,1702517.302599,16319,24.7219,44.5,22.91,2835477.449464213,7.8,3027,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},1.59604,948035,346032606.834634,326.9,"2010-08-24",[184,185,195,206,217,224,234,243,253,263,273,283,294,305,315,324,332,343,353,363,372,382,391,401,411,422,433,444,455,465,476,485,496,507,518,529,539,549,560,571,582,591,601,611,622,633,643,653,663,673,684,695,705,714,722,732,741,749,757,766,774,783,792,800,807,816,823,832,840,849,856,865,873,881,889,898,904,912,920,928,937,945,954,963,971,978,985,993,999,1007,1016,1023,1030,1037,1046,1055,1060,1066,1074,1083,1090,1098,1107,1115,1119,1128,1136,1144,1152,1160,1168,1176,1184,1191,1197,1205,1211,1217,1223,1229,1235,1239,1242,1245,1247,1249,1251,1253,1255,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1317,1319,1321,1323,1325,1327,1329,1331,1333,1335,1337,1339,1341,1343,1345,1347,1349,1351,1353,1355,1357,1359,1361,1363,1365,1367,1369,1371,1373,1375,1377,1379,1381,1383,1385,1387,1389,1391,1393,1395,1397,1399,1401,1403,1405,1407,1411,1414,1416,1418,1420,1422,1424,1426,1430,1433,1438,1441,1443,1446,1448,1450,1453,1455,1457,1459,1461,1463,1465,1467,1469,1471,1473,1475,1477,1479,1481,1485,1488,1490,1492,1494,1496,1498,1500,1502,1504,1506,1508,1513,1518,1521,1525,1530,1533,1535,1537,1541,1544,1546,1548,1550,1552,1554,1556,1558,1560,1562,1565,1568,1574,1577,1579,1581,1584,1587,1589,1593,1596,1598,1603,1606,1608,1610,1612,1614,1616,1618,1620,1622,1624,1626,1628,1630,1632,1637,1639,1641,1645,1649,1651,1654,1657,1659,1661,1663,1666,1672,1678,1684,1687,1691,1696,1699,1703,1709,1714,1719,1724,1727,1729,1732,1736,1742,1748,1751,1753,1758,1763,1769,1775,1781,1788,1791,1795,1800,1806,1809,1812,1817,1823,1825,1827,1832,1835,1837,1839,1841,1843,1845,1847,1849,1851,1853,1855,1857,1859,1861,1863,1865,1867,1869,1871,1873,1875,1877],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",24.88,25.36,24.21,-0.07,-0.28,2580103.223918,27085,24.9857,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",24.86,25.2,24.25,25.04,0.73,3,3269162.813087,24073,24.8923,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",24.58,24.59,23.661,24.31,-0.29,-1.18,4745920.566246,37920,24.1609,{"date":218,"open":187,"high":219,"low":208,"close":15,"change":212,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",25.47,-1.17,3836721.81466,27512,24.8777,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",25.28,24.645,24.89,-0.08,-0.32,3195479.999501,30038,24.9057,{"date":235,"open":197,"high":236,"low":237,"close":19,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",25.07,24.38,-0.19,-0.76,2194865.656772,21646,24.7976,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",24.46,25.335,25.16,0.79,3.24,2120411.049975,27122,25.0723,{"date":254,"open":16,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",25.06,24.14,24.37,-0.89,-3.52,1998736.443762,20433,24.5046,{"date":264,"open":265,"high":266,"low":267,"close":17,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",24.82,25.55,24.67,0.21,0.84,2523234.988946,26446,25.2498,{"date":274,"open":275,"high":276,"low":277,"close":16,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",24.8,25.17,24.28,0.92,3.81,2712899.889145,29548,24.8707,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",24.22,24.4874,23.64,24.13,0.12,0.5,2027747.305694,21976,24.0188,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",23.67,24.03,23.2,24.01,0.29,1.22,2339651.127799,20766,23.7372,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":107,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",23.98,24.235,23.4,23.72,1.02,2057517.122607,22998,23.7455,{"date":316,"open":285,"high":245,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",23.2001,23.48,-0.42,-1.76,2302856.464238,25286,23.5998,{"date":325,"open":326,"high":200,"low":26,"close":327,"change":107,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",23.69,23.9,1.01,4869305.650946,40492,23.9338,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",24.75,25.51,23.44,23.66,-1.55,-6.15,2794001.622898,28403,23.8171,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":117,"volume":350,"transactions":351,"vwap":352},"2026-09-11",25.13,25.65,24.44,25.21,0.3,5127843.691178,34819,25.2318,{"date":354,"open":355,"high":236,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",24.61,24.34,24.91,-0.16,-0.64,1568383.764987,18221,24.7723,{"date":364,"open":365,"high":366,"low":16,"close":236,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",25.82,26.065,-1.07,-4.09,1471768.746214,19207,25.3712,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":107,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",26.07,26.4499,25.7,26.14,0.93,2175480.340393,18988,26.058,{"date":383,"open":219,"high":384,"low":385,"close":386,"change":89,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",26.3,25.465,25.9,0.86,1511404.269482,16032,25.9521,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":152,"volume":398,"transactions":399,"vwap":400},"2026-09-03",26,26.1,24.93,25.68,0.01,1676550.400004,17536,25.6131,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":229,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",26.08,26.38,24.83,25.67,-0.31,4108993.12364,28258,25.2285,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",25.86,26.55,25.57,25.75,-0.65,-2.46,2190065.155978,23908,25.9555,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",26.28,26.656,25.77,26.4,0.07,0.27,1334337.195978,16977,26.3373,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",27.36,27.61,26.11,26.33,-0.84,-3.09,1918999.067251,20576,26.4892,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",28.76,28.9,27.16,27.17,-1.34,-4.7,2726519.773668,22737,27.7136,{"date":456,"open":457,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",27.59,28.51,27.37,0.52,1.86,6149687.49182,41777,28.0266,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",27.81,29.5999,27.11,27.99,3.02,12.09,7452683.720223,56981,27.8189,{"date":477,"open":478,"high":479,"low":334,"close":19,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",26.04,26.366,-1.02,-3.92,1056878.341429,16678,25.105,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",26.35,26.6106,25.7833,25.99,-0.26,-0.99,1451721.333169,15298,26.1596,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",27.79,28.235,25.84,26.25,-1.81,-6.45,5450243.074295,28953,26.6119,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",28.28,28.83,27.49,28.06,0.62,2.26,3972610.208332,26408,28.1998,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",29.3,29.586,27.29,27.44,-2.13,-7.2,5075106.865384,30884,28.0422,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",32.8,28.78,29.57,-1.71,-5.47,5592024.110662,45408,29.8226,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",31.99,30.87,31.28,-0.36,-1.14,1023011.258037,11485,31.1585,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",32,32.17,31.395,31.64,-0.21,-0.66,1092707.116443,16023,31.7614,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",32.63,33.8946,31.77,31.85,-0.03,-0.09,1711799.940103,13099,32.022,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",30.69,32.11,30.48,31.88,1.55,5.11,1493044.833732,14039,31.6744,{"date":583,"open":584,"high":541,"low":585,"close":586,"change":239,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",31.11,30.26,30.33,-2.44,865030.385422,12109,30.6678,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":112,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",31.37,31.94,30.97,31.09,-0.54,1431532.969989,14455,31.4011,{"date":602,"open":603,"high":604,"low":573,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",31.16,32.115,31.26,-0.45,-1.42,946839.697397,17162,31.5061,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",31.44,32.15,31,31.71,-0.04,-0.13,986520.382553,14730,31.823,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",29.97,32.53,29.79,31.75,2.57,8.81,3122165.682713,25916,31.3476,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":289,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",29.19,30,28.66,29.18,0.41,1609436.209364,19369,29.3054,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":229,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",29.41,30.0217,28.05,29.06,-0.27,3127422.011115,30229,28.8778,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",31.195,27.3801,29.14,-2.5,-7.9,9531945.329274,74266,28.9349,{"date":664,"open":665,"high":666,"low":667,"close":554,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",32.13,32.675,30.53,-0.58,-1.8,5082587.854594,34663,31.5456,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",33.88,34.1847,31.51,32.22,-2.33,-6.74,5253292.154556,26718,32.2851,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",34.9,35.49,33.33,34.55,-0.18,-0.52,1193772.115211,15245,34.2053,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-24",36.16,36.91,34.73,-1.54,-4.25,1434771.625141,14694,35.319,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":60,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",35.3,36.99,36.27,1.26,1498628.900964,19130,36.3575,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":89,"percent_change":513,"volume":719,"transactions":720,"vwap":721},"2026-07-22",35.25,36.86,35.82,1903974.944959,18210,36.1459,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":311,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",35.07,35.775,34.13,35.6,2.95,3632017.829008,17683,34.9016,{"date":733,"open":734,"high":716,"low":735,"close":736,"change":38,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",34.48,33.69,34.58,1.71,2366813.877179,19509,34.5083,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":690,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-17",33.39,34.35,33,34,-0.53,2524600,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":88,"volume":756,"transactions":9,"vwap":754},"2026-07-16",33.9,34.36,33.09,34.18,0.25,4805000,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-15",35.59,35.69,33.64,33.93,-1.41,-3.99,3043000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":566,"volume":773,"transactions":9,"vwap":771},"2026-07-14",35.74,36.31,34.95,35.34,-0.01,874400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",36.26,36.8,35.26,35.35,-1.26,-3.44,1114000,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",35.91,37.16,35.5,36.61,0.8,2.23,1593900,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",34.91,36.38,35.81,1.46,4.25,984300,{"date":801,"open":802,"high":803,"low":804,"close":744,"change":805,"percent_change":763,"volume":806,"transactions":9,"vwap":744},"2026-07-08",34.28,34.7,33.46,-0.49,1955700,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",37.74,38.28,33.87,34.84,-3.07,-8.1,2695200,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":201,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-06",37.15,38.62,37.91,1.96,1842000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",37.68,37.79,36.02,37.18,-0.55,-1.46,2115200,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-01",38.72,37.31,37.73,-1.27,-3.26,5628800,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",37.11,39.19,36.5,39,1.84,4.95,3207400,{"date":850,"open":851,"high":852,"low":853,"close":786,"change":854,"percent_change":545,"volume":855,"transactions":9,"vwap":786},"2026-06-29",37.72,38.64,36.98,-0.43,3633200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",39.74,39.93,37.2,37.59,-2.41,-6.03,3177700,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-25",39.81,41.89,40,0.6,1.52,2113500,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",38.27,40.48,39.4,1.34,3.52,1315300,{"date":882,"open":809,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-23",38.91,37.64,38.060001,-0.5,-1.3,698600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",38.12,39.09,37.67,38.56,0.43,1.13,953800,{"date":899,"open":826,"high":845,"low":900,"close":901,"change":902,"percent_change":846,"volume":903,"transactions":9,"vwap":901},"2026-06-18",37.77,38.13,0.69,1807600,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":172,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-17",38.09,39.21,37.38,37.44,-1.86,1216000,{"date":913,"open":914,"high":915,"low":901,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",38.84,39.76,38.15,-0.75,-1.93,1179300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":407,"volume":927,"transactions":9,"vwap":925},"2026-06-15",40.41,41.11,38.89,38.9,-0.12,1408200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",40.46,40.53,38.95,39.02,-1.24,-3.08,949200,{"date":938,"open":939,"high":931,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",38.14,37.24,40.26,2.85,7.62,1393300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",40.4,40.64,37.36,37.41,-3.15,-7.77,985100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-09",39.49,40.82,38.33,40.56,0.97,2.45,1081600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":829,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-08",40.77,40.94,39.31,39.59,-1.37,986100,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":838,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-05",42.82,39.14,40.14,-7.51,1168900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":358,"percent_change":20,"volume":984,"transactions":9,"vwap":983},"2026-06-04",43.5,44.15,42.81,43.4,1564000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":60,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-03",43.029999,43.89,42.35,43.56,1.04,524300,{"date":994,"open":995,"high":25,"low":996,"close":997,"change":917,"percent_change":534,"volume":998,"transactions":9,"vwap":997},"2026-06-02",43.88,42.76,43.11,1083500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":122,"volume":1006,"transactions":9,"vwap":1004},"2026-06-01",43.45,44.17,42.21,43.86,0.39,1028600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-29",42.17,43.94,41.78,43.47,1.24,2.94,953600,{"date":1017,"open":1018,"high":1012,"low":1019,"close":1020,"change":152,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-28",42.18,41.46,42.23,0.09,1414300,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":417,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-27",42.84,40.9,42.19,-1.52,909000,{"date":1031,"open":948,"high":1032,"low":1033,"close":1025,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1025},"2026-05-26",43.19,40.25,2.8,6.99,1191700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",38.86,40.79,38.6,40.040001,1.27,3.28,1145300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-21",37,39.029999,36.48,38.77,1.54,4.14,1419400,{"date":1056,"open":845,"high":933,"low":860,"close":1057,"change":450,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-20",37.23,-3.47,1154400,{"date":1061,"open":1062,"high":1063,"low":860,"close":1064,"change":268,"percent_change":159,"volume":1065,"transactions":9,"vwap":1064},"2026-05-19",37.81,39.42,38.57,1351600,{"date":1067,"open":1068,"high":1069,"low":835,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",40.99,42.029999,38.36,-2.64,-6.44,1687000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-15",42,42.3,40.7,41,-1.51,-3.55,1764400,{"date":1084,"open":1085,"high":973,"low":1086,"close":1087,"change":397,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-14",42.5,41.31,42.51,0.02,2105200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1085,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1085},"2026-05-13",40.98,42.83,40.15,1.43,3.48,3369400,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-12",43.049999,43.23,38.75,41.07,-1.01,-2.4,3216300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":82,"volume":1114,"transactions":9,"vwap":1112},"2026-05-11",44,44.25,40.44,42.080002,0.06,2814500,{"date":1116,"open":1085,"high":973,"low":1103,"close":1117,"change":690,"percent_change":854,"volume":1118,"transactions":9,"vwap":1117},"2026-05-08",42.02,1219300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-07",40.67,42.34,40.51,42.2,2.58,6.51,2376000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":428,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-06",39.58,40.5,38.11,39.62,0.18,1413800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":895,"volume":1143,"transactions":9,"vwap":1141},"2026-05-05",39.15,39.95,37.9,39.55,0.17,1735600,{"date":1145,"open":1146,"high":959,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-04",40.54,37.85,39.38,-0.79,-1.97,2077900,{"date":1153,"open":1154,"high":1078,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-01",38.55,37.94,40.17,1.99,5.21,2698600,{"date":1161,"open":697,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-30",38.31,36.14,38.18,2.18,6.06,2537700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1171},"2026-04-29",34.8,36,34.26,1.4,4.05,2159100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1021,"volume":1183,"transactions":9,"vwap":1181},"2026-04-28",34.4,34.61,33.21,34.6,0.03,1912100,{"date":1185,"open":1186,"high":1170,"low":1187,"close":1188,"change":88,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-27",33.8,33.66,34.57,2.19,1291900,{"date":1192,"open":746,"high":734,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-24",33.83,-0.41,-1.2,1624400,{"date":1198,"open":803,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-23",35.040001,33.68,34.24,-0.4,-1.15,10733500,{"date":1206,"open":1207,"high":794,"low":1207,"close":1208,"change":269,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",34.07,34.64,2.49,10322800,{"date":1212,"open":746,"high":1213,"low":1214,"close":1186,"change":82,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1186},"2026-04-21",34.75,33.65,0.42,4658100,{"date":1218,"open":551,"high":1219,"low":551,"close":1187,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1187},"2026-04-20",34.0099983,1.21,3.73,7363600,{"date":1224,"open":543,"high":745,"low":615,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-17",32.45,0.7,2.2,11235600,{"date":1230,"open":551,"high":1231,"low":615,"close":627,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":627},"2026-04-16",32.5,4.75,17.59,36831100,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1237},"2026-04-15",27,0,{"date":1240,"open":1237,"high":1237,"low":1237,"close":1237,"change":19,"percent_change":1241,"volume":1238,"transactions":9,"vwap":1237},"2026-04-14",1230.05,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-07-10",2.03,{"date":1246,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-07-09",{"date":1248,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-07-08",{"date":1250,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-07-07",{"date":1252,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-07-06",{"date":1254,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-06-05",{"date":1256,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-06-04",{"date":1258,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-06-03",{"date":1260,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-06-02",{"date":1262,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-06-01",{"date":1264,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-05-20",{"date":1266,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-05-06",{"date":1268,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-05-05",{"date":1270,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-05-04",{"date":1272,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-04-17",{"date":1274,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-04-16",{"date":1276,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-04-15",{"date":1278,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-24",{"date":1280,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-23",{"date":1282,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-20",{"date":1284,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-19",{"date":1286,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-18",{"date":1288,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-17",{"date":1290,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-16",{"date":1292,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-13",{"date":1294,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-12",{"date":1296,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-11",{"date":1298,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-10",{"date":1300,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-09",{"date":1302,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-06",{"date":1304,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-05",{"date":1306,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-04",{"date":1308,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-03",{"date":1310,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-03-02",{"date":1312,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-27",{"date":1314,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-26",{"date":1316,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-25",{"date":1318,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-24",{"date":1320,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-23",{"date":1322,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-20",{"date":1324,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-19",{"date":1326,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-18",{"date":1328,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-17",{"date":1330,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-13",{"date":1332,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-12",{"date":1334,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-11",{"date":1336,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-10",{"date":1338,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-09",{"date":1340,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-06",{"date":1342,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-05",{"date":1344,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-04",{"date":1346,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-03",{"date":1348,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-02-02",{"date":1350,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-30",{"date":1352,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-29",{"date":1354,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-28",{"date":1356,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-27",{"date":1358,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-26",{"date":1360,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-23",{"date":1362,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-22",{"date":1364,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-21",{"date":1366,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-20",{"date":1368,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-16",{"date":1370,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-15",{"date":1372,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-14",{"date":1374,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-13",{"date":1376,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-12",{"date":1378,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-09",{"date":1380,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-08",{"date":1382,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-07",{"date":1384,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-06",{"date":1386,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-05",{"date":1388,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2015-01-02",{"date":1390,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-12-31",{"date":1392,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-12-30",{"date":1394,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-12-29",{"date":1396,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-12-26",{"date":1398,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-12-24",{"date":1400,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-12-23",{"date":1402,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-12-22",{"date":1404,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-12-19",{"date":1406,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-12-18",{"date":1408,"open":1244,"high":1244,"low":1244,"close":1244,"change":20,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1244},"2014-12-17",-15.42,250,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1413},"2014-12-16",2.4,{"date":1415,"open":1413,"high":1413,"low":1413,"close":1413,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1413},"2014-12-15",{"date":1417,"open":1413,"high":1413,"low":1413,"close":1413,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1413},"2014-12-12",{"date":1419,"open":1413,"high":1413,"low":1413,"close":1413,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1413},"2014-12-11",{"date":1421,"open":1413,"high":1413,"low":1413,"close":1413,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1413},"2014-12-10",{"date":1423,"open":1413,"high":1413,"low":1413,"close":1413,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1413},"2014-12-09",{"date":1425,"open":1413,"high":1413,"low":1413,"close":1413,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1413},"2014-12-08",{"date":1427,"open":1413,"high":1413,"low":1413,"close":1413,"change":1428,"percent_change":1429,"volume":1410,"transactions":9,"vwap":1413},"2014-12-05",0.11,4.8,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1432},"2014-12-04",2.29,{"date":1434,"open":1432,"high":1432,"low":1432,"close":1432,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1432},"2014-12-03",0.28,13.93,200,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1440},"2014-12-02",2.01,{"date":1442,"open":1440,"high":1440,"low":1440,"close":1440,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1440},"2014-12-01",{"date":1444,"open":1440,"high":1440,"low":1440,"close":1440,"change":1445,"percent_change":492,"volume":1238,"transactions":9,"vwap":1440},"2014-11-28",-0.02,{"date":1447,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-26",{"date":1449,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-25",{"date":1451,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1452,"transactions":9,"vwap":1244},"2014-11-24",460,{"date":1454,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-21",{"date":1456,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-20",{"date":1458,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-19",{"date":1460,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-18",{"date":1462,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-17",{"date":1464,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-14",{"date":1466,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-13",{"date":1468,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-12",{"date":1470,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-11",{"date":1472,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-10",{"date":1474,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-07",{"date":1476,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-06",{"date":1478,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-05",{"date":1480,"open":1244,"high":1244,"low":1244,"close":1244,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1244},"2014-11-04",{"date":1482,"open":1244,"high":1244,"low":1244,"close":1244,"change":230,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1244},"2014-11-03",-13.62,10,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-10-31",2.35,{"date":1489,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-10-30",{"date":1491,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-10-29",{"date":1493,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-10-28",{"date":1495,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-10-27",{"date":1497,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-10-24",{"date":1499,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-10-23",{"date":1501,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-10-22",{"date":1503,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-10-21",{"date":1505,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-10-20",{"date":1507,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-10-17",{"date":1509,"open":1487,"high":1487,"low":1487,"close":1487,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1487},"2014-10-16",-0.11,-4.47,395,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1215,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2014-10-15",2.46,20.59,75,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1520},"2014-10-14",2.04,{"date":1522,"open":1520,"high":1520,"low":1520,"close":1520,"change":555,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1520},"2014-10-13",-9.33,2756,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":869,"transactions":9,"vwap":1527},"2014-10-10",2.25,-0.81,-26.47,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1532},"2014-10-09",3.06,{"date":1534,"open":1532,"high":1532,"low":1532,"close":1532,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1532},"2014-10-08",{"date":1536,"open":1532,"high":1532,"low":1532,"close":1532,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1532},"2014-10-07",{"date":1538,"open":1532,"high":1532,"low":1532,"close":1532,"change":772,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1532},"2014-10-06",-0.33,350,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1543},"2014-10-03",3.07,{"date":1545,"open":1543,"high":1543,"low":1543,"close":1543,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1543},"2014-10-02",{"date":1547,"open":1543,"high":1543,"low":1543,"close":1543,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1543},"2014-10-01",{"date":1549,"open":1543,"high":1543,"low":1543,"close":1543,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1543},"2014-09-30",{"date":1551,"open":1543,"high":1543,"low":1543,"close":1543,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1543},"2014-09-29",{"date":1553,"open":1543,"high":1543,"low":1543,"close":1543,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1543},"2014-09-26",{"date":1555,"open":1543,"high":1543,"low":1543,"close":1543,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1543},"2014-09-25",{"date":1557,"open":1543,"high":1543,"low":1543,"close":1543,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1543},"2014-09-24",{"date":1559,"open":1543,"high":1543,"low":1543,"close":1543,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1543},"2014-09-23",{"date":1561,"open":1543,"high":1543,"low":1543,"close":1543,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1543},"2014-09-22",{"date":1563,"open":1543,"high":1543,"low":1543,"close":1543,"change":1445,"percent_change":417,"volume":1564,"transactions":9,"vwap":1543},"2014-09-19",20,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":772,"percent_change":230,"volume":636,"transactions":9,"vwap":1567},"2014-09-18",3.09,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2014-09-17",3.1,0.94,43.52,500,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1576},"2014-09-16",2.16,{"date":1578,"open":1576,"high":1576,"low":1576,"close":1576,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1576},"2014-09-15",{"date":1580,"open":1576,"high":1576,"low":1576,"close":1576,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1576},"2014-09-12",{"date":1582,"open":1576,"high":1576,"low":1576,"close":1576,"change":492,"percent_change":1583,"volume":1573,"transactions":9,"vwap":1576},"2014-09-11",-31.43,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1586},"2014-09-10",3.15,{"date":1588,"open":1586,"high":1586,"low":1586,"close":1586,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1586},"2014-09-09",{"date":1590,"open":1586,"high":1586,"low":1586,"close":1586,"change":1591,"percent_change":1592,"volume":1484,"transactions":9,"vwap":1586},"2014-09-08",0.82,35.19,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1595},"2014-09-05",2.33,{"date":1597,"open":1595,"high":1595,"low":1595,"close":1595,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1595},"2014-09-04",{"date":1599,"open":1595,"high":1595,"low":1595,"close":1595,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1595},"2014-09-03",0.23,10.95,393,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-09-02",2.1,{"date":1607,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-29",{"date":1609,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-28",{"date":1611,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-27",{"date":1613,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-26",{"date":1615,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-25",{"date":1617,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-22",{"date":1619,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-21",{"date":1621,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-20",{"date":1623,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-19",{"date":1625,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-18",{"date":1627,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-15",{"date":1629,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-14",{"date":1631,"open":1605,"high":1605,"low":1605,"close":1605,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1605},"2014-08-13",{"date":1633,"open":1605,"high":1605,"low":1605,"close":1605,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1605},"2014-08-12",-0.25,-10.64,148,{"date":1638,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-08-11",{"date":1640,"open":1487,"high":1487,"low":1487,"close":1487,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1487},"2014-08-08",{"date":1642,"open":1487,"high":1487,"low":1487,"close":1487,"change":1643,"percent_change":1644,"volume":1238,"transactions":9,"vwap":1487},"2014-08-07",0.6333,36.89,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1648},"2010-11-29",1.90225,1.71667,{"date":1650,"open":1647,"high":1647,"low":1648,"close":1648,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1648},"2010-11-26",{"date":1652,"open":1648,"high":1648,"low":1648,"close":1648,"change":1238,"percent_change":1238,"volume":1653,"transactions":9,"vwap":1648},"2010-11-24",1045,{"date":1655,"open":1656,"high":1656,"low":1648,"close":1648,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1648},"2010-11-23",2.04144,{"date":1658,"open":1647,"high":1647,"low":1648,"close":1648,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1648},"2010-11-22",{"date":1660,"open":1656,"high":1656,"low":1648,"close":1648,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1648},"2010-11-19",{"date":1662,"open":1656,"high":1656,"low":1648,"close":1648,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1648},"2010-11-18",{"date":1664,"open":1656,"high":1656,"low":1648,"close":1648,"change":1665,"percent_change":367,"volume":1238,"transactions":9,"vwap":1648},"2010-11-17",-0.0186,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2010-11-16",1.73523,0.0557,3.32,431,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2010-11-15",1.67955,0.0186,1.12,1632,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2010-11-12",1.66099,0.0093,0.56,43,{"date":1685,"open":1656,"high":1656,"low":1686,"close":1686,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1686},"2010-11-11",1.65171,{"date":1688,"open":1656,"high":1656,"low":1686,"close":1686,"change":1689,"percent_change":1690,"volume":1238,"transactions":9,"vwap":1686},"2010-11-10",-0.3897,-19.09,{"date":1692,"open":1656,"high":1656,"low":1656,"close":1656,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1656},"2010-11-09",0.4083,25,1185,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1698},"2010-11-08",1.63315,{"date":1700,"open":1698,"high":1698,"low":1698,"close":1698,"change":1681,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1698},"2010-11-05",0.57,773,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1238,"transactions":9,"vwap":1706},"2010-11-04",1.81874,1.62387,0.0278,1.74,{"date":1710,"open":178,"high":178,"low":178,"close":178,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":178},"2010-11-03",-0.167,-9.47,1455,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":1238,"transactions":9,"vwap":1716},"2010-11-02",1.76306,0.0742,4.39,{"date":1720,"open":1656,"high":1656,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1238,"transactions":9,"vwap":1721},"2010-11-01",1.68883,-0.0742,-4.21,{"date":1725,"open":1726,"high":1726,"low":1716,"close":1716,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1716},"2010-10-29",1.94865,{"date":1728,"open":1726,"high":1726,"low":1716,"close":1716,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1716},"2010-10-28",{"date":1730,"open":1716,"high":1716,"low":1716,"close":1716,"change":1238,"percent_change":1238,"volume":1731,"transactions":9,"vwap":1716},"2010-10-27",216,{"date":1733,"open":1726,"high":1726,"low":1716,"close":1716,"change":1734,"percent_change":1735,"volume":1238,"transactions":9,"vwap":1716},"2010-10-26",0.0371,2.15,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":1238,"transactions":9,"vwap":1739},"2010-10-25",1.85586,1.72595,-0.0835,-4.61,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2010-10-22",1.80946,0.0464,2.63,2155,{"date":1749,"open":1716,"high":1716,"low":1716,"close":1716,"change":1238,"percent_change":1238,"volume":1750,"transactions":9,"vwap":1716},"2010-10-21",647,{"date":1752,"open":1744,"high":1744,"low":1716,"close":1716,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1716},"2010-10-20",{"date":1754,"open":1716,"high":1716,"low":1716,"close":1716,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1716},"2010-10-19",-0.0464,-2.56,1466,{"date":1759,"open":1744,"high":1744,"low":1744,"close":1744,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1744},"2010-10-18",0.1392,8.33,3233,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2010-10-15",1.67027,-0.1763,-9.55,11585,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2010-10-14",1.84658,-0.1485,-7.44,6974,{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2010-10-13",1.99504,-0.0093,-0.46,290,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2010-10-12",2.13423,2.0043199,0.1113,5.88,700,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1790},"2010-10-11",1.89297,{"date":1792,"open":1790,"high":1790,"low":1790,"close":1790,"change":1734,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1790},"2010-10-08",2,3905,{"date":1796,"open":1738,"high":1738,"low":1738,"close":1738,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1738},"2010-10-07",-0.232,-11.11,1439,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2010-10-06",2.08784,-0.2413,-10.36,2591,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1808},"2010-10-05",2.3291,{"date":1810,"open":1808,"high":1808,"low":1808,"close":1808,"change":1238,"percent_change":1238,"volume":1811,"transactions":9,"vwap":1808},"2010-10-04",2823,{"date":1813,"open":1814,"high":1808,"low":1814,"close":1808,"change":1815,"percent_change":1816,"volume":1747,"transactions":9,"vwap":1808},"2010-10-01",2.22703,-0.2598,-10.04,{"date":1818,"open":1819,"high":1819,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2010-09-30",2.58892,0.9929,62.21,55,{"date":1824,"open":178,"high":178,"low":178,"close":178,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":178},"2010-09-29",{"date":1826,"open":178,"high":178,"low":178,"close":178,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":178},"2010-09-28",{"date":1828,"open":178,"high":178,"low":178,"close":178,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":178},"2010-09-27",-4.1664,-72.3,51173,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-24",5.76243,{"date":1836,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-23",{"date":1838,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-22",{"date":1840,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-21",{"date":1842,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-20",{"date":1844,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-17",{"date":1846,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-16",{"date":1848,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-15",{"date":1850,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-14",{"date":1852,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-13",{"date":1854,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-10",{"date":1856,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-09",{"date":1858,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-08",{"date":1860,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-07",{"date":1862,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-03",{"date":1864,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-02",{"date":1866,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-09-01",{"date":1868,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-08-31",{"date":1870,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-08-30",{"date":1872,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-08-27",{"date":1874,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-08-26",{"date":1876,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834},"2010-08-25",{"date":182,"open":1834,"high":1834,"low":1834,"close":1834,"change":1238,"percent_change":1238,"volume":1238,"transactions":9,"vwap":1834}]