[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLA":3,"homepage-market-summary":30,"stock-historical-PLA":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PLA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares Autocallable PLTR ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},19.2645,5.02224,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.0699,26.019,26.07,25.985,25.96,0.1099,0.42,8835,26.8399,22.63,4056.137882958763,81.7,4398,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"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":17,"start_date":182,"end_date":5},0.025,10548,3850060.374647,74385.43,"2017-01-06",[184,187,196,205,216,225,232,240,248,256,266,275,284,291,295,305,315,325,334,345,355,364,372,381,392,402,410,420,427,432,438,446,453,459,466,475,483,492,501,509,516,525,533,538,547,554,563,572,583,592,602,611,620,629,637,646,655,664,674,681,687,697,702,709,717,722,728,735,739,745,753,762,769,775,780,787,791,797,802,808,811,817,820,826,829,832,838,842,847,850,855,861,866,873,878,881,888,894,897,900,902,905,907,909,911,915,920,923,925,928,931,933,937,941,944,946,948,950,952,954,956,958,960,962,965,967,970,973,975,977,979,981,984,986,988,990,993,998,1001,1003,1005,1007,1009,1011,1015,1017,1019,1021,1025,1027,1029,1031,1034,1037,1039,1041,1043,1045,1047,1050,1052,1054,1057,1060,1063,1066,1068,1071,1074,1076,1078,1080,1082,1084,1088,1091,1093,1096,1099,1105,1109,1116,1118,1120,1125,1129,1131,1133,1135,1137,1139,1142,1144,1147,1152,1154,1156,1159,1162,1167,1169,1174,1178,1181,1185,1187,1190,1194,1201,1204,1207,1213,1215,1217,1221,1226,1228,1230,1234,1241,1244,1246,1250,1255,1259,1262,1267,1271,1275,1279,1284,1286,1288,1291,1295,1301,1303,1305,1307,1310,1318,1320,1322,1324,1327,1330,1334,1337,1341,1346,1348,1350,1352,1354,1358,1363,1365,1369,1377,1379,1383,1391,1393,1400,1402,1404,1407,1414,1416,1418,1420,1422,1425,1432,1438,1440,1443,1445,1448,1450,1452,1454,1458,1465,1469,1473,1475,1479,1483,1490,1493,1496,1498,1504,1508,1514,1516,1520,1522,1524,1528,1532,1535,1537,1539,1543,1545,1547,1549,1551,1554,1557,1559,1563,1570,1576,1582,1586,1588,1592,1597,1603,1608,1612,1615,1620,1624,1630,1632,1636,1638,1641,1643,1647,1653,1661,1667,1671,1675,1677,1679,1683,1688,1694,1698,1705,1707,1709,1713,1721,1723,1725,1727,1732,1739,1742,1748,1752,1756,1758,1761,1763,1765,1769,1773],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},94,26.0529,{"date":188,"open":189,"high":190,"low":21,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",25.97,26.04,-0.02,-0.08,13419.6165,105,26.024,{"date":197,"open":190,"high":190,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",25.945,25.98,0.05,0.19,29735.0385,218,26.0019,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",25.925,26.02,25.92,25.93,-0.0634,-0.24,31107.6165,197,25.9957,{"date":217,"open":218,"high":18,"low":21,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",25.995,25.9934,0.0984,0.38,24058.9965,152,25.9912,{"date":226,"open":210,"high":210,"low":227,"close":227,"change":228,"percent_change":152,"volume":229,"transactions":230,"vwap":231},"2026-09-29",25.895,0.01,2931.6165,32,25.9339,{"date":233,"open":234,"high":234,"low":235,"close":235,"change":236,"percent_change":191,"volume":237,"transactions":238,"vwap":239},"2026-09-28",26.16,25.885,-0.005,5447.1955,107,25.9748,{"date":241,"open":189,"high":189,"low":242,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",25.82,25.89,0,4830.6165,64,25.9247,{"date":249,"open":250,"high":250,"low":242,"close":243,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",25.99,-0.085,-0.33,5971.4125,62,25.9484,{"date":257,"open":258,"high":250,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",25.86,25.78,25.975,0.135,0.52,6729.7094,67,25.8981,{"date":267,"open":268,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",25.85,25.84,0.03,0.12,163.6165,25,25.8464,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":254,"vwap":283},"2026-09-21",25.805,25.88,25.81,0.065,0.25,7667.6165,25.8686,{"date":285,"open":269,"high":269,"low":286,"close":287,"change":228,"percent_change":152,"volume":288,"transactions":289,"vwap":290},"2026-09-18",25.735,25.745,1006.6165,26,25.7901,{"date":292,"open":286,"high":286,"low":286,"close":286,"change":200,"percent_change":201,"volume":293,"transactions":230,"vwap":294},"2026-09-17",444.1185,25.7288,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",25.56,25.73,25.685,0.02,0.08,493.6165,29,25.6659,{"date":306,"open":307,"high":259,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",25.6451,25.57,25.665,-0.055,-0.21,3692.6545,69,25.7242,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",25.59,25.7799,25.72,0.105,0.41,1572.2985,36,25.7143,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",25.67,25.615,0.085,0.33,462.6165,28,25.6721,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",25.545,25.63,25.41,25.53,-0.045,-0.18,2305.0445,52,25.526,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",25.6599,25.66,25.575,-0.44,-1.69,2859.7651,55,25.6708,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":178,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",26.025,26.06,26.015,0.1,2607.6545,65,26.0478,{"date":365,"open":366,"high":366,"low":250,"close":250,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",26.09,-0.1,-0.38,2695.2891,48,26.0565,{"date":373,"open":374,"high":375,"low":366,"close":366,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",26.105,26.18,0.185,0.71,906.9696,50,26.1467,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",26.01,26.0399,25.8,25.905,-0.13,-0.5,5337.9696,79,25.9506,{"date":393,"open":394,"high":395,"low":250,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",26.1399,26.14,26.035,-0.03,-0.12,1435.5863,54,26.0898,{"date":403,"open":404,"high":405,"low":358,"close":406,"change":228,"percent_change":152,"volume":407,"transactions":408,"vwap":409},"2026-08-31",26.08,26.15,26.065,12962.0557,78,26.1082,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",26.11,26.045,26.055,0.035,0.13,7853.0717,70,26.0939,{"date":421,"open":199,"high":422,"low":199,"close":208,"change":423,"percent_change":424,"volume":425,"transactions":400,"vwap":426},"2026-08-27",26.1,0.115,0.44,4908.0177,26.0452,{"date":428,"open":242,"high":210,"low":298,"close":386,"change":415,"percent_change":82,"volume":429,"transactions":430,"vwap":431},"2026-08-26",2113.3917,56,25.8154,{"date":433,"open":250,"high":250,"low":434,"close":434,"change":178,"percent_change":360,"volume":435,"transactions":436,"vwap":437},"2026-08-25",25.87,6242.8007,90,25.9405,{"date":439,"open":209,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":185,"vwap":445},"2026-08-24",25.94,25.845,-0.0953,-0.37,5138.9937,25.9174,{"date":447,"open":434,"high":250,"low":268,"close":448,"change":449,"percent_change":330,"volume":450,"transactions":451,"vwap":452},"2026-08-21",25.9403,0.0853,3919.0557,88,25.947,{"date":454,"open":455,"high":210,"low":455,"close":456,"change":340,"percent_change":112,"volume":457,"transactions":264,"vwap":458},"2026-08-20",25.7699,25.855,3853.8007,25.8979,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":200,"percent_change":201,"volume":463,"transactions":464,"vwap":465},"2026-08-19",25.95,25.9,731.6647,30,25.9175,{"date":467,"open":468,"high":469,"low":242,"close":268,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",25.83,25.899,0.055,0.21,774.9483,34,25.8486,{"date":476,"open":468,"high":243,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",25.795,0.07,0.27,3452.8007,59,25.8734,{"date":484,"open":485,"high":269,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",25.8399,25.725,-0.1439,-0.56,2137.6357,58,25.8209,{"date":493,"open":494,"high":434,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",25.68,25.8689,0.1989,0.77,1916.8007,47,25.7924,{"date":502,"open":503,"high":504,"low":308,"close":327,"change":505,"percent_change":506,"volume":507,"transactions":400,"vwap":508},"2026-08-12",25.635,25.75,-0.475,-1.82,2522.8007,25.6592,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":300,"percent_change":301,"volume":513,"transactions":514,"vwap":515},"2026-08-11",26.24,26.145,1170.8007,49,26.2073,{"date":517,"open":518,"high":511,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-10",26.0324,26.125,-0.11,-0.42,2119.8007,44,26.1576,{"date":526,"open":511,"high":527,"low":528,"close":528,"change":23,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",26.2499,26.235,1.63,1035.2777,37,26.2349,{"date":534,"open":462,"high":209,"low":535,"close":535,"change":228,"percent_change":152,"volume":536,"transactions":481,"vwap":537},"2026-08-06",25.815,2366.8007,25.887,{"date":539,"open":540,"high":278,"low":541,"close":277,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",25.835,25.76,-1.0349,-3.86,1382.8007,39,25.8505,{"date":548,"open":519,"high":25,"low":190,"close":25,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",2.6443,10.93,1512.5787,43,26.3137,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":313,"vwap":562},"2026-08-03",24.09,24.27,24.1956,0.1806,0.75,3664.2447,24.2126,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",23.8298,24.015,0.1455,0.61,550.8007,42,23.9252,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",23.85,23.91,23.7993,23.8695,-0.0855,-0.36,2249.8007,66,23.8468,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":341,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",24.14,24.15,23.955,-0.75,1283.8007,40,24.0665,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",24.46,23.83,24.135,-0.3998,-1.63,2185.8177,53,24.1381,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":473,"vwap":610},"2026-07-27",24.43,24.62,24.5348,0.7198,3.02,5817.9757,24.5063,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":192,"volume":618,"transactions":370,"vwap":619},"2026-07-24",23.93,24,23.8013,23.815,-0.0193,1495.2667,23.9131,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":473,"vwap":628},"2026-07-23",23.74,23.8343,23.72,-0.2154,-0.9,508.8007,23.7849,{"date":630,"open":557,"high":557,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":246,"vwap":636},"2026-07-22",23.99,24.0497,-0.4548,-1.86,4527.2027,24.1774,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":600,"vwap":645},"2026-07-21",24.52,24.6,24.5045,-0.1005,-0.41,1864.102447,24.5643,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":343,"vwap":654},"2026-07-20",24.7,24.74,24.605,0.155,0.63,5728.8407,24.7403,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":230,"vwap":663},"2026-07-17",24.22,24.61,24.45,-0.105,-0.43,972.8007,24.4601,{"date":665,"open":666,"high":667,"low":666,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-16",24.42,24.58,24.555,0.095,0.39,5342.8007,33,24.4683,{"date":675,"open":604,"high":676,"low":604,"close":594,"change":677,"percent_change":678,"volume":679,"transactions":552,"vwap":680},"2026-07-15",24.55,-0.095,-0.39,890.8507,24.4978,{"date":682,"open":659,"high":668,"low":659,"close":668,"change":683,"percent_change":684,"volume":685,"transactions":514,"vwap":686},"2026-07-14",0.2486,1.02,1149.0057,24.3808,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":481,"vwap":696},"2026-07-13",24.225,24.32,24.12,24.3064,0.2564,1.07,2579.1147,24.264,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":520,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-10",24.049999,-0.46,300,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":626,"volume":708,"transactions":9,"vwap":706},"2026-07-09",23.96,24.18,24.16,-0.22,1800,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-08",24.23,24.39,24.38,-0.2,-0.81,3200,{"date":718,"open":639,"high":719,"low":639,"close":667,"change":471,"percent_change":720,"volume":721,"transactions":9,"vwap":667},"2026-07-07",24.76,0.86,7400,{"date":723,"open":724,"high":725,"low":690,"close":726,"change":301,"percent_change":330,"volume":727,"transactions":9,"vwap":726},"2026-07-06",24.33,24.48,24.37,2300,{"date":729,"open":690,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",24.41,24.29,0.2,0.83,1300,{"date":736,"open":737,"high":726,"low":737,"close":556,"change":45,"percent_change":738,"volume":716,"transactions":9,"vwap":556},"2026-07-01",23.75,2.03,{"date":740,"open":741,"high":737,"low":741,"close":742,"change":152,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-30",23.48,23.61,0.17,3100,{"date":746,"open":747,"high":748,"low":749,"close":747,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":747},"2026-06-29",23.57,23.79,23.55,0.3,1.29,3700,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",22.98,23.39,22.94,23.27,0.64,2.83,9500,{"date":763,"open":764,"high":765,"low":26,"close":26,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":26},"2026-06-25",22.76,22.81,-0.68,-2.92,14200,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-24",23.31,-0.26,-1.1,100,{"date":776,"open":777,"high":777,"low":747,"close":747,"change":778,"percent_change":779,"volume":774,"transactions":9,"vwap":747},"2026-06-23",23.78,-0.3,-1.26,{"date":781,"open":594,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-22",24.49,23.87,-0.54,-2.21,1100,{"date":788,"open":789,"high":789,"low":726,"close":730,"change":398,"percent_change":790,"volume":701,"transactions":9,"vwap":730},"2026-06-18",24.47,-0.49,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":212,"volume":786,"transactions":9,"vwap":795},"2026-06-17",24.65,24.84,24.53,-0.06,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":579,"volume":774,"transactions":9,"vwap":800},"2026-06-16",24.66,24.59,-0.09,{"date":803,"open":793,"high":804,"low":793,"close":805,"change":137,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-15",24.72,24.68,1.9,500,{"date":809,"open":657,"high":657,"low":657,"close":657,"change":191,"percent_change":192,"volume":810,"transactions":9,"vwap":657},"2026-06-12",200,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":397,"percent_change":398,"volume":816,"transactions":9,"vwap":814},"2026-06-11",24.2,24.24,24.17,1900,{"date":818,"open":557,"high":557,"low":557,"close":557,"change":387,"percent_change":819,"volume":774,"transactions":9,"vwap":557},"2026-06-10",-0.53,{"date":821,"open":822,"high":823,"low":822,"close":823,"change":311,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-09",24.34,24.4,-0.85,1200,{"date":827,"open":828,"high":658,"low":828,"close":658,"change":300,"percent_change":301,"volume":701,"transactions":9,"vwap":658},"2026-06-08",24.51,{"date":830,"open":800,"high":800,"low":800,"close":800,"change":772,"percent_change":831,"volume":774,"transactions":9,"vwap":800},"2026-06-05",-1.05,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":228,"percent_change":152,"volume":837,"transactions":9,"vwap":836},"2026-06-04",24.89,24.92,24.85,1500,{"date":839,"open":840,"high":840,"low":794,"close":794,"change":172,"percent_change":841,"volume":786,"transactions":9,"vwap":794},"2026-06-03",24.99,-2.78,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":701,"transactions":9,"vwap":844},"2026-06-02",25.55,-0.28,-1.08,{"date":848,"open":242,"high":210,"low":242,"close":468,"change":398,"percent_change":700,"volume":849,"transactions":9,"vwap":468},"2026-06-01",5900,{"date":851,"open":250,"high":250,"low":462,"close":461,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":461},"2026-05-29",-0.32,-1.22,3300,{"date":856,"open":405,"high":857,"low":405,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-28",26.27,1.25,5,1700,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":341,"percent_change":172,"volume":865,"transactions":9,"vwap":864},"2026-05-27",25.040001,25.02,400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":300,"percent_change":301,"volume":872,"transactions":9,"vwap":871},"2026-05-26",25.22,25.32,25.19,25.2,13300,{"date":874,"open":875,"high":876,"low":875,"close":875,"change":270,"percent_change":271,"volume":877,"transactions":9,"vwap":875},"2026-05-22",25.18,25.43,28600,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":300,"percent_change":301,"volume":774,"transactions":9,"vwap":880},"2026-05-21",25.15,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":478,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-20",25.01,25.34,25.13,0.28,4300,{"date":889,"open":890,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":810,"transactions":9,"vwap":891},"2026-05-19",25.09,25.059999,25.015,55588.89,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":896},"2018-01-30",0.045000002,{"date":898,"open":896,"high":896,"low":896,"close":896,"change":244,"percent_change":244,"volume":899,"transactions":9,"vwap":896},"2018-01-29",5280,{"date":901,"open":896,"high":896,"low":896,"close":896,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":896},"2018-01-26",{"date":903,"open":896,"high":896,"low":896,"close":896,"change":244,"percent_change":244,"volume":904,"transactions":9,"vwap":896},"2018-01-25",26000,{"date":906,"open":896,"high":896,"low":896,"close":896,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":896},"2018-01-24",{"date":908,"open":896,"high":896,"low":896,"close":896,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":896},"2018-01-23",{"date":910,"open":896,"high":896,"low":896,"close":896,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":896},"2018-01-22",{"date":912,"open":415,"high":896,"low":415,"close":896,"change":228,"percent_change":913,"volume":914,"transactions":9,"vwap":896},"2018-01-19",28.57,75710,{"date":916,"open":415,"high":415,"low":415,"close":415,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":415},"2018-01-18",0.005,16.67,34000,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2018-01-17",0.029999999,{"date":924,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2018-01-16",{"date":926,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":927,"transactions":9,"vwap":922},"2018-01-12",7500,{"date":929,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":930,"transactions":9,"vwap":922},"2018-01-11",35000,{"date":932,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2018-01-10",{"date":934,"open":922,"high":922,"low":922,"close":922,"change":917,"percent_change":935,"volume":936,"transactions":9,"vwap":922},"2018-01-09",20,40000,{"date":938,"open":415,"high":415,"low":178,"close":178,"change":236,"percent_change":939,"volume":940,"transactions":9,"vwap":178},"2018-01-08",-16.67,31000,{"date":942,"open":922,"high":922,"low":922,"close":922,"change":917,"percent_change":935,"volume":943,"transactions":9,"vwap":922},"2018-01-05",47500,{"date":945,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2018-01-04",{"date":947,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2018-01-03",{"date":949,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2018-01-02",{"date":951,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2017-12-29",{"date":953,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2017-12-28",{"date":955,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2017-12-27",{"date":957,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2017-12-26",{"date":959,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2017-12-22",{"date":961,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2017-12-21",{"date":963,"open":922,"high":922,"low":178,"close":178,"change":244,"percent_change":244,"volume":964,"transactions":9,"vwap":178},"2017-12-20",139000,{"date":966,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2017-12-19",{"date":968,"open":415,"high":415,"low":178,"close":178,"change":236,"percent_change":939,"volume":969,"transactions":9,"vwap":178},"2017-12-18",52000,{"date":971,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":972,"transactions":9,"vwap":922},"2017-12-15",3600,{"date":974,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2017-12-14",{"date":976,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2017-12-13",{"date":978,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2017-12-12",{"date":980,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2017-12-11",{"date":982,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":983,"transactions":9,"vwap":922},"2017-12-08",136000,{"date":985,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2017-12-07",{"date":987,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2017-12-06",{"date":989,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2017-12-05",{"date":991,"open":178,"high":922,"low":178,"close":922,"change":244,"percent_change":244,"volume":992,"transactions":9,"vwap":922},"2017-12-04",237000,{"date":994,"open":415,"high":415,"low":178,"close":922,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":922},"2017-12-01",-0.01,-25,486500,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-30",0.039999999,{"date":1002,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-29",{"date":1004,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-28",{"date":1006,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-27",{"date":1008,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-24",{"date":1010,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-22",{"date":1012,"open":1000,"high":1000,"low":1000,"close":1000,"change":917,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1000},"2017-11-21",14.29,100000,{"date":1016,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-11-20",{"date":1018,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-11-17",{"date":1020,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-11-16",{"date":1022,"open":415,"high":415,"low":415,"close":415,"change":236,"percent_change":1023,"volume":1024,"transactions":9,"vwap":415},"2017-11-15",-12.5,5000,{"date":1026,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-14",{"date":1028,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-13",{"date":1030,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-10",{"date":1032,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":1033,"transactions":9,"vwap":1000},"2017-11-09",2500,{"date":1035,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":1036,"transactions":9,"vwap":1000},"2017-11-08",3000,{"date":1038,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-07",{"date":1040,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-06",{"date":1042,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-03",{"date":1044,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-02",{"date":1046,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-11-01",{"date":1048,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":1049,"transactions":9,"vwap":1000},"2017-10-31",2000,{"date":1051,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-10-30",{"date":1053,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-10-27",{"date":1055,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":1056,"transactions":9,"vwap":1000},"2017-10-26",27000,{"date":1058,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":1059,"transactions":9,"vwap":1000},"2017-10-25",27500,{"date":1061,"open":415,"high":1000,"low":415,"close":1000,"change":244,"percent_change":244,"volume":1062,"transactions":9,"vwap":1000},"2017-10-24",14000,{"date":1064,"open":1000,"high":1000,"low":415,"close":1000,"change":244,"percent_change":244,"volume":1065,"transactions":9,"vwap":1000},"2017-10-23",19000,{"date":1067,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":927,"transactions":9,"vwap":1000},"2017-10-20",{"date":1069,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":1070,"transactions":9,"vwap":1000},"2017-10-19",41000,{"date":1072,"open":896,"high":896,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":1073,"transactions":9,"vwap":1000},"2017-10-18",24850,{"date":1075,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":734,"transactions":9,"vwap":1000},"2017-10-17",{"date":1077,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-10-16",{"date":1079,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-10-13",{"date":1081,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-10-12",{"date":1083,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-10-11",{"date":1085,"open":1000,"high":1000,"low":1000,"close":1000,"change":1086,"percent_change":1087,"volume":244,"transactions":9,"vwap":1000},"2017-10-10",-19.18,-99.79,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1090},"2017-10-09",19.22,{"date":1092,"open":1090,"high":1090,"low":1090,"close":1090,"change":192,"percent_change":643,"volume":370,"transactions":9,"vwap":1090},"2017-10-06",{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1095},"2017-10-05",19.3,{"date":1097,"open":1095,"high":1095,"low":1095,"close":1095,"change":244,"percent_change":244,"volume":1098,"transactions":9,"vwap":1095},"2017-10-04",237,{"date":1100,"open":1101,"high":1101,"low":1095,"close":1095,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1095},"2017-10-03",19.4,19.265,55042.86,206,{"date":1106,"open":415,"high":415,"low":415,"close":415,"change":1107,"percent_change":1108,"volume":244,"transactions":9,"vwap":415},"2017-10-02",-19.465,-99.82,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2017-09-29",19.35,19.5,0.15,0.78,321,{"date":1117,"open":1111,"high":1111,"low":1111,"close":1111,"change":244,"percent_change":244,"volume":774,"transactions":9,"vwap":1111},"2017-09-28",{"date":1119,"open":1111,"high":1111,"low":1111,"close":1111,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1111},"2017-09-27",{"date":1121,"open":1111,"high":1111,"low":1111,"close":1111,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1111},"2017-09-26",19.31,48275,837,{"date":1126,"open":922,"high":1000,"low":922,"close":1000,"change":1127,"percent_change":1087,"volume":1128,"transactions":9,"vwap":1000},"2017-09-25",-19.26,81000,{"date":1130,"open":1095,"high":1095,"low":1095,"close":1095,"change":1102,"percent_change":1103,"volume":244,"transactions":9,"vwap":1095},"2017-09-22",{"date":1132,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-09-21",{"date":1134,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-09-20",{"date":1136,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-09-19",{"date":1138,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-09-18",{"date":1140,"open":415,"high":415,"low":415,"close":415,"change":1141,"percent_change":1108,"volume":244,"transactions":9,"vwap":415},"2017-09-15",-19.265,{"date":1143,"open":1095,"high":1095,"low":1095,"close":1095,"change":1102,"percent_change":1103,"volume":244,"transactions":9,"vwap":1095},"2017-09-14",{"date":1145,"open":415,"high":415,"low":415,"close":415,"change":1146,"percent_change":1108,"volume":244,"transactions":9,"vwap":415},"2017-09-13",-19.285,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":244,"transactions":9,"vwap":1149},"2017-09-12",19.32,19.285,55100,{"date":1153,"open":415,"high":415,"low":415,"close":415,"change":1146,"percent_change":1108,"volume":244,"transactions":9,"vwap":415},"2017-09-11",{"date":1155,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":244,"transactions":9,"vwap":1149},"2017-09-08",{"date":1157,"open":415,"high":415,"low":415,"close":415,"change":1158,"percent_change":1108,"volume":244,"transactions":9,"vwap":415},"2017-09-07",-19.315,{"date":1160,"open":1101,"high":1101,"low":1111,"close":1111,"change":244,"percent_change":244,"volume":1161,"transactions":9,"vwap":1111},"2017-09-06",334,{"date":1163,"open":1111,"high":1111,"low":1111,"close":1111,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1111},"2017-09-05",19.315,55185.71,358,{"date":1168,"open":415,"high":415,"low":415,"close":415,"change":1141,"percent_change":1108,"volume":1014,"transactions":9,"vwap":415},"2017-09-01",{"date":1170,"open":1171,"high":1171,"low":1095,"close":1095,"change":1172,"percent_change":1173,"volume":1033,"transactions":9,"vwap":1095},"2017-08-31",19.33,19.27,64233.34,{"date":1175,"open":922,"high":922,"low":922,"close":922,"change":1176,"percent_change":1177,"volume":244,"transactions":9,"vwap":922},"2017-08-30",-19.29,-99.84,{"date":1179,"open":1149,"high":1149,"low":1149,"close":1149,"change":244,"percent_change":244,"volume":1180,"transactions":9,"vwap":1149},"2017-08-29",1390,{"date":1182,"open":1111,"high":1111,"low":1149,"close":1149,"change":1183,"percent_change":1184,"volume":1036,"transactions":9,"vwap":1149},"2017-08-28",19.29,64300,{"date":1186,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2017-08-25",{"date":1188,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":1189,"transactions":9,"vwap":922},"2017-08-24",324000,{"date":1191,"open":922,"high":922,"low":922,"close":922,"change":1192,"percent_change":1193,"volume":244,"transactions":9,"vwap":922},"2017-08-23",-19.47,-99.85,{"date":1195,"open":1196,"high":1112,"low":1197,"close":1112,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1112},"2017-08-22",19.24,19.23,19.47,64900,3139,{"date":1202,"open":922,"high":922,"low":922,"close":922,"change":1203,"percent_change":1177,"volume":244,"transactions":9,"vwap":922},"2017-08-21",-19.17,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1206},"2017-08-18",19.2,{"date":1208,"open":1209,"high":1209,"low":1206,"close":1206,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1206},"2017-08-17",19.26,19.175,76700,604,{"date":1214,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2017-08-16",{"date":1216,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2017-08-15",{"date":1218,"open":178,"high":178,"low":178,"close":178,"change":1219,"percent_change":1220,"volume":244,"transactions":9,"vwap":178},"2017-08-14",-19.475,-99.87,{"date":1222,"open":1112,"high":1112,"low":1112,"close":1112,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1112},"2017-08-11",19.475,77900,3341,{"date":1227,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2017-08-10",{"date":1229,"open":178,"high":178,"low":178,"close":178,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":178},"2017-08-09",{"date":1231,"open":178,"high":178,"low":178,"close":178,"change":1232,"percent_change":1220,"volume":1233,"transactions":9,"vwap":178},"2017-08-08",-19.675,30000,{"date":1235,"open":1236,"high":935,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2017-08-07",19.95,19.7,19.67,65566.67,412,{"date":1242,"open":178,"high":922,"low":178,"close":922,"change":244,"percent_change":244,"volume":1243,"transactions":9,"vwap":922},"2017-08-04",17000,{"date":1245,"open":922,"high":922,"low":922,"close":922,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":922},"2017-08-03",{"date":1247,"open":922,"high":922,"low":922,"close":922,"change":1248,"percent_change":1249,"volume":244,"transactions":9,"vwap":922},"2017-08-02",-5.98,-99.5,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":244,"transactions":9,"vwap":1252},"2017-08-01",6.01,5.98,19933.33,{"date":1256,"open":922,"high":922,"low":922,"close":922,"change":236,"percent_change":1257,"volume":1258,"transactions":9,"vwap":922},"2017-07-31",-14.29,196000,{"date":1260,"open":415,"high":415,"low":415,"close":415,"change":1261,"percent_change":1108,"volume":244,"transactions":9,"vwap":415},"2017-07-28",-19.955,{"date":1263,"open":935,"high":935,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":865,"transactions":9,"vwap":1264},"2017-07-27",19.99,13.98,232.61,{"date":1268,"open":1252,"high":1252,"low":1252,"close":1252,"change":1269,"percent_change":1270,"volume":244,"transactions":9,"vwap":1252},"2017-07-26",5.975,17071.43,{"date":1272,"open":415,"high":415,"low":415,"close":415,"change":1273,"percent_change":1274,"volume":244,"transactions":9,"vwap":415},"2017-07-25",-5.975,-99.42,{"date":1276,"open":1252,"high":1252,"low":1252,"close":1252,"change":1277,"percent_change":1278,"volume":244,"transactions":9,"vwap":1252},"2017-07-24",-13.74,-69.57,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":244,"transactions":9,"vwap":1281},"2017-07-21",19.75,13.74,228.62,{"date":1285,"open":1252,"high":1252,"low":1252,"close":1252,"change":1277,"percent_change":1278,"volume":244,"transactions":9,"vwap":1252},"2017-07-20",{"date":1287,"open":1281,"high":1281,"low":1281,"close":1281,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1281},"2017-07-19",{"date":1289,"open":935,"high":935,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":1290,"transactions":9,"vwap":1281},"2017-07-18",493,{"date":1292,"open":1252,"high":1252,"low":1252,"close":1252,"change":1293,"percent_change":1294,"volume":244,"transactions":9,"vwap":1252},"2017-07-17",-13.89,-69.8,{"date":1296,"open":1095,"high":1297,"low":1095,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2017-07-14",19.9,13.89,231.11,212,{"date":1302,"open":1252,"high":1252,"low":1252,"close":1252,"change":1269,"percent_change":1270,"volume":244,"transactions":9,"vwap":1252},"2017-07-13",{"date":1304,"open":415,"high":415,"low":415,"close":415,"change":1273,"percent_change":1274,"volume":244,"transactions":9,"vwap":415},"2017-07-12",{"date":1306,"open":1252,"high":1252,"low":1252,"close":1252,"change":1269,"percent_change":1270,"volume":244,"transactions":9,"vwap":1252},"2017-07-11",{"date":1308,"open":415,"high":415,"low":415,"close":415,"change":1309,"percent_change":1108,"volume":176,"transactions":9,"vwap":415},"2017-07-10",-19.775,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1312,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1312},"2017-07-07",19.81,19.85,19.71,19.775,56500,3814,{"date":1319,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-07-06",{"date":1321,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-07-05",{"date":1323,"open":415,"high":415,"low":415,"close":415,"change":1261,"percent_change":1108,"volume":244,"transactions":9,"vwap":415},"2017-07-03",{"date":1325,"open":1264,"high":1264,"low":1264,"close":1264,"change":244,"percent_change":244,"volume":1326,"transactions":9,"vwap":1264},"2017-06-30",129,{"date":1328,"open":1264,"high":1264,"low":1264,"close":1264,"change":743,"percent_change":720,"volume":1329,"transactions":9,"vwap":1264},"2017-06-29",15,{"date":1331,"open":1332,"high":935,"low":1333,"close":1333,"change":341,"percent_change":626,"volume":1049,"transactions":9,"vwap":1333},"2017-06-28",19.92,19.82,{"date":1335,"open":935,"high":935,"low":935,"close":935,"change":360,"percent_change":1336,"volume":176,"transactions":9,"vwap":935},"2017-06-27",0.5,{"date":1338,"open":1297,"high":1297,"low":1297,"close":1297,"change":397,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1297},"2017-06-26",-0.15,600,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":244,"transactions":9,"vwap":1343},"2017-06-23",19.93,19.895,56842.86,{"date":1347,"open":415,"high":415,"low":415,"close":415,"change":1273,"percent_change":1274,"volume":244,"transactions":9,"vwap":415},"2017-06-22",{"date":1349,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-06-21",{"date":1351,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-06-20",{"date":1353,"open":1252,"high":1252,"low":1252,"close":1252,"change":1269,"percent_change":1270,"volume":244,"transactions":9,"vwap":1252},"2017-06-19",{"date":1355,"open":415,"high":415,"low":415,"close":415,"change":1356,"percent_change":1357,"volume":244,"transactions":9,"vwap":415},"2017-06-16",-21.065,-99.83,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":244,"transactions":9,"vwap":1360},"2017-06-15",21.1,15.09,251.08,{"date":1364,"open":1252,"high":1252,"low":1252,"close":1252,"change":1269,"percent_change":1270,"volume":244,"transactions":9,"vwap":1252},"2017-06-14",{"date":1366,"open":415,"high":415,"low":415,"close":415,"change":1367,"percent_change":1177,"volume":1368,"transactions":9,"vwap":415},"2017-06-13",-21.345,21000,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1372},"2017-06-12",20.41,21.38,20.4,21.345,60985.71,3634,{"date":1378,"open":415,"high":415,"low":415,"close":415,"change":1273,"percent_change":1274,"volume":244,"transactions":9,"vwap":415},"2017-06-09",{"date":1380,"open":1252,"high":1252,"low":1252,"close":1252,"change":1381,"percent_change":1382,"volume":244,"transactions":9,"vwap":1252},"2017-06-08",-14.5,-70.7,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2017-06-07",20.6,20.5,20.51,14.5,241.26,232,{"date":1392,"open":1252,"high":1252,"low":1252,"close":1252,"change":1381,"percent_change":1382,"volume":244,"transactions":9,"vwap":1252},"2017-06-06",{"date":1394,"open":1395,"high":1396,"low":1395,"close":1387,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1387},"2017-06-05",20.3,20.71,20.475,58500,2884,{"date":1401,"open":415,"high":415,"low":415,"close":415,"change":1273,"percent_change":1274,"volume":244,"transactions":9,"vwap":415},"2017-06-02",{"date":1403,"open":1252,"high":1252,"low":1252,"close":1252,"change":1269,"percent_change":1270,"volume":244,"transactions":9,"vwap":1252},"2017-06-01",{"date":1405,"open":415,"high":415,"low":415,"close":415,"change":1406,"percent_change":1357,"volume":244,"transactions":9,"vwap":415},"2017-05-31",-20.315,{"date":1408,"open":1386,"high":1386,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2017-05-30",20.33,20.35,14.34,238.6,1213,{"date":1415,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-05-26",{"date":1417,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-05-25",{"date":1419,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-05-24",{"date":1421,"open":1252,"high":1252,"low":1252,"close":1252,"change":1269,"percent_change":1270,"volume":244,"transactions":9,"vwap":1252},"2017-05-23",{"date":1423,"open":415,"high":415,"low":415,"close":415,"change":1424,"percent_change":1108,"volume":244,"transactions":9,"vwap":415},"2017-05-22",-18.965,{"date":1426,"open":1427,"high":1112,"low":1428,"close":1427,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1427},"2017-05-19",19,18.81,0.26,1.39,1305,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2017-05-18",18.74,12.73,211.81,97,{"date":1439,"open":1252,"high":1252,"low":1252,"close":1252,"change":1269,"percent_change":1270,"volume":244,"transactions":9,"vwap":1252},"2017-05-17",{"date":1441,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":1442,"transactions":9,"vwap":415},"2017-05-16",101000,{"date":1444,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-05-15",{"date":1446,"open":415,"high":415,"low":415,"close":415,"change":1273,"percent_change":1274,"volume":1447,"transactions":9,"vwap":415},"2017-05-12",92000,{"date":1449,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-05-11",{"date":1451,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-05-10",{"date":1453,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-05-09",{"date":1455,"open":1252,"high":1252,"low":1252,"close":1252,"change":1456,"percent_change":1457,"volume":244,"transactions":9,"vwap":1252},"2017-05-08",-13.46,-69.13,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1198,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1198},"2017-05-05",19.74,18.89,19.435,55528.57,227,{"date":1466,"open":415,"high":415,"low":415,"close":415,"change":1467,"percent_change":1108,"volume":1468,"transactions":9,"vwap":415},"2017-05-04",-19.745,80000,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1460,"percent_change":1472,"volume":244,"transactions":9,"vwap":1471},"2017-05-03",19.78,49350,{"date":1474,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-05-02",{"date":1476,"open":1000,"high":1000,"low":1000,"close":1000,"change":1477,"percent_change":1478,"volume":244,"transactions":9,"vwap":1000},"2017-05-01",-5.97,-99.33,{"date":1480,"open":1252,"high":1252,"low":1252,"close":1252,"change":1481,"percent_change":1482,"volume":244,"transactions":9,"vwap":1252},"2017-04-28",-13.78,-69.63,{"date":1484,"open":1427,"high":1485,"low":1486,"close":1485,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1485},"2017-04-27",19.79,18.91,19.755,56442.86,986,{"date":1491,"open":415,"high":415,"low":415,"close":415,"change":236,"percent_change":1023,"volume":1492,"transactions":9,"vwap":415},"2017-04-26",22000,{"date":1494,"open":415,"high":1000,"low":415,"close":1000,"change":244,"percent_change":244,"volume":1495,"transactions":9,"vwap":1000},"2017-04-25",8000,{"date":1497,"open":1000,"high":1000,"low":1000,"close":1000,"change":1127,"percent_change":1087,"volume":1468,"transactions":9,"vwap":1000},"2017-04-24",{"date":1499,"open":1149,"high":1149,"low":1500,"close":1095,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1095},"2017-04-21",19.25,19.255,42788.89,221,{"date":1505,"open":896,"high":896,"low":896,"close":896,"change":1506,"percent_change":1507,"volume":244,"transactions":9,"vwap":896},"2017-04-20",-19.795,-99.77,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2017-04-19",19.84,19.795,43988.89,4,{"date":1515,"open":896,"high":896,"low":896,"close":896,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":896},"2017-04-18",{"date":1517,"open":896,"high":896,"low":896,"close":896,"change":1518,"percent_change":1519,"volume":244,"transactions":9,"vwap":896},"2017-04-17",-5.965,-99.25,{"date":1521,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-04-13",{"date":1523,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-04-12",{"date":1525,"open":1252,"high":1252,"low":1252,"close":1252,"change":1526,"percent_change":1527,"volume":244,"transactions":9,"vwap":1252},"2017-04-11",-13.98,-69.93,{"date":1529,"open":1264,"high":1264,"low":1264,"close":1264,"change":1236,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1264},"2017-04-10",49875,101,{"date":1533,"open":1000,"high":1000,"low":1000,"close":1000,"change":1477,"percent_change":1478,"volume":1534,"transactions":9,"vwap":1000},"2017-04-07",20000,{"date":1536,"open":1252,"high":1252,"low":1252,"close":1252,"change":1526,"percent_change":1527,"volume":244,"transactions":9,"vwap":1252},"2017-04-06",{"date":1538,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":175,"transactions":9,"vwap":1264},"2017-04-05",{"date":1540,"open":1252,"high":1252,"low":1252,"close":1252,"change":1541,"percent_change":1542,"volume":244,"transactions":9,"vwap":1252},"2017-04-04",5.97,14925,{"date":1544,"open":1000,"high":1000,"low":1000,"close":1000,"change":1477,"percent_change":1478,"volume":244,"transactions":9,"vwap":1000},"2017-04-03",{"date":1546,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-03-31",{"date":1548,"open":1252,"high":1252,"low":1252,"close":1252,"change":1541,"percent_change":1542,"volume":244,"transactions":9,"vwap":1252},"2017-03-30",{"date":1550,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1000},"2017-03-29",{"date":1552,"open":1000,"high":1000,"low":1000,"close":1000,"change":244,"percent_change":244,"volume":1553,"transactions":9,"vwap":1000},"2017-03-28",51000,{"date":1555,"open":1000,"high":1000,"low":1000,"close":1000,"change":1477,"percent_change":1478,"volume":1556,"transactions":9,"vwap":1000},"2017-03-27",87500,{"date":1558,"open":1252,"high":1252,"low":1252,"close":1252,"change":1541,"percent_change":1542,"volume":244,"transactions":9,"vwap":1252},"2017-03-24",{"date":1560,"open":1000,"high":1000,"low":1000,"close":1000,"change":65,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1000},"2017-03-23",-99.8,50500,{"date":1564,"open":1565,"high":1566,"low":1314,"close":1567,"change":1568,"percent_change":212,"volume":1569,"transactions":9,"vwap":1567},"2017-03-22",20.01,20.45,20.44,-0.05,9214,{"date":1571,"open":1572,"high":1572,"low":1395,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2017-03-21",20.49,0.29,1.44,407,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2017-03-20",20.2,14.19,236.11,393,{"date":1583,"open":1252,"high":1252,"low":1252,"close":1252,"change":1584,"percent_change":1585,"volume":244,"transactions":9,"vwap":1252},"2017-03-17",-14.19,-70.25,{"date":1587,"open":935,"high":1578,"low":935,"close":1578,"change":244,"percent_change":244,"volume":254,"transactions":9,"vwap":1578},"2017-03-16",{"date":1589,"open":1572,"high":1572,"low":1578,"close":1578,"change":1590,"percent_change":1591,"volume":430,"transactions":9,"vwap":1578},"2017-03-15",20.155,44788.89,{"date":1593,"open":896,"high":896,"low":896,"close":896,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":896},"2017-03-14",-20.405,-99.78,15301,{"date":1598,"open":1599,"high":1566,"low":1600,"close":1566,"change":560,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1566},"2017-03-13",19.65,19.57,3.81,501,{"date":1604,"open":1572,"high":1572,"low":1237,"close":1237,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1237},"2017-03-10",13.69,227.79,76,{"date":1609,"open":1252,"high":1252,"low":1252,"close":1252,"change":1610,"percent_change":1611,"volume":244,"transactions":9,"vwap":1252},"2017-03-09",-14.49,-70.68,{"date":1613,"open":1386,"high":1386,"low":1386,"close":1386,"change":1336,"percent_change":1614,"volume":175,"transactions":9,"vwap":1386},"2017-03-08",2.5,{"date":1616,"open":935,"high":935,"low":1297,"close":935,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":935},"2017-03-07",13.99,232.78,123,{"date":1621,"open":1252,"high":1252,"low":1252,"close":1252,"change":1622,"percent_change":1623,"volume":244,"transactions":9,"vwap":1252},"2017-03-06",-14.48,-70.67,{"date":1625,"open":1386,"high":1386,"low":1626,"close":1572,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1572},"2017-03-03",19.8,14.48,240.93,229,{"date":1631,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-03-02",{"date":1633,"open":1252,"high":1252,"low":1252,"close":1252,"change":1634,"percent_change":1635,"volume":244,"transactions":9,"vwap":1252},"2017-03-01",5.965,13255.55,{"date":1637,"open":896,"high":896,"low":896,"close":896,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":896},"2017-02-28",{"date":1639,"open":896,"high":896,"low":896,"close":896,"change":1518,"percent_change":1519,"volume":1640,"transactions":9,"vwap":896},"2017-02-27",88000,{"date":1642,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-02-24",{"date":1644,"open":1252,"high":1252,"low":1252,"close":1252,"change":1645,"percent_change":1646,"volume":244,"transactions":9,"vwap":1252},"2017-02-23",-14.2,-70.26,{"date":1648,"open":1649,"high":1395,"low":1650,"close":1650,"change":341,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2017-02-22",20.25,20.21,-0.88,641,{"date":1654,"open":1655,"high":1656,"low":1649,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2017-02-21",21,21.39,20.39,-0.61,-2.9,1712,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1655,"change":1665,"percent_change":1666,"volume":531,"transactions":9,"vwap":1655},"2017-02-17",21.4,20.8,14.99,249.42,{"date":1668,"open":1252,"high":1252,"low":1252,"close":1252,"change":1669,"percent_change":1670,"volume":244,"transactions":9,"vwap":1252},"2017-02-16",-15.39,-71.92,{"date":1672,"open":1663,"high":1663,"low":1663,"close":1663,"change":1673,"percent_change":1674,"volume":175,"transactions":9,"vwap":1663},"2017-02-15",15.39,256.07,{"date":1676,"open":1252,"high":1252,"low":1252,"close":1252,"change":1634,"percent_change":1635,"volume":244,"transactions":9,"vwap":1252},"2017-02-14",{"date":1678,"open":896,"high":896,"low":896,"close":896,"change":1518,"percent_change":1519,"volume":244,"transactions":9,"vwap":896},"2017-02-13",{"date":1680,"open":1252,"high":1252,"low":1252,"close":1252,"change":1681,"percent_change":1682,"volume":244,"transactions":9,"vwap":1252},"2017-02-10",5.955,10827.27,{"date":1684,"open":1000,"high":470,"low":1000,"close":470,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":470},"2017-02-09",-21.515,-99.75,294300,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2017-02-08",21.57,15.56,258.9,87,{"date":1695,"open":1252,"high":1252,"low":1252,"close":1252,"change":1696,"percent_change":1697,"volume":244,"transactions":9,"vwap":1252},"2017-02-07",-15.58,-72.16,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2017-02-06",21.58,21.59,21.555,61585.71,10,{"date":1706,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-02-03",{"date":1708,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415},"2017-02-02",{"date":1710,"open":415,"high":415,"low":415,"close":415,"change":1711,"percent_change":1177,"volume":1712,"transactions":9,"vwap":415},"2017-02-01",-21.465,13250,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2017-01-31",21.9,19.89,21.5,15.49,257.74,924,{"date":1722,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-01-30",{"date":1724,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-01-27",{"date":1726,"open":1252,"high":1252,"low":1252,"close":1252,"change":1669,"percent_change":1670,"volume":244,"transactions":9,"vwap":1252},"2017-01-26",{"date":1728,"open":1385,"high":1663,"low":1385,"close":1663,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1663},"2017-01-25",0.8,3.88,72,{"date":1733,"open":1734,"high":1735,"low":1565,"close":1385,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1385},"2017-01-24",20.48,21.76,20.565,58757.14,1001,{"date":1740,"open":415,"high":415,"low":415,"close":415,"change":1741,"percent_change":1108,"volume":244,"transactions":9,"vwap":415},"2017-01-23",-19.565,{"date":1743,"open":1333,"high":935,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2017-01-20",19.6,13.59,226.12,1034,{"date":1749,"open":1252,"high":1252,"low":1252,"close":1252,"change":1750,"percent_change":1751,"volume":244,"transactions":9,"vwap":1252},"2017-01-19",-13.81,-69.68,{"date":1753,"open":1333,"high":1333,"low":1333,"close":1333,"change":1754,"percent_change":1755,"volume":175,"transactions":9,"vwap":1333},"2017-01-18",13.81,229.78,{"date":1757,"open":1252,"high":1252,"low":1252,"close":1252,"change":1750,"percent_change":1751,"volume":244,"transactions":9,"vwap":1252},"2017-01-17",{"date":1759,"open":1333,"high":1333,"low":1333,"close":1333,"change":1754,"percent_change":1755,"volume":1760,"transactions":9,"vwap":1333},"2017-01-13",46,{"date":1762,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-01-12",{"date":1764,"open":1252,"high":1252,"low":1252,"close":1252,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1252},"2017-01-11",{"date":1766,"open":1252,"high":1252,"low":1252,"close":1252,"change":1767,"percent_change":1768,"volume":244,"transactions":9,"vwap":1252},"2017-01-10",-13.84,-69.72,{"date":1770,"open":1313,"high":1313,"low":1313,"close":1313,"change":1771,"percent_change":1772,"volume":175,"transactions":9,"vwap":1313},"2017-01-09",19.815,56614.29,{"date":182,"open":415,"high":415,"low":415,"close":415,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":415}]