[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBFR":3,"homepage-market-summary":30,"stock-historical-XBFR":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XBFR","2026-10-08",{"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},"Innovator Equity Managed 10 Buffer ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2681,0.073068,"Quarterly",{"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},27.25,27.28,27.33,27.22,27.295,-0.045,-0.16,3975.7613,28.07,24.17,17152.64325443038,79,3068,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},4,7524,2746344.6342,355.99,"2015-09-28",[185,188,196,207,217,227,238,248,258,268,277,285,293,302,311,321,331,340,349,358,368,379,387,397,405,414,423,431,437,447,455,465,475,483,489,497,504,512,521,531,538,546,555,564,574,581,589,598,608,616,627,635,644,653,662,671,679,688,695,704,712,722,731,740,745,750,757,762,767,774,778,783,786,793,799,805,811,816,820,826,830,836,841,846,851,858,865,870,874,877,880,883,887,893,898,902,906,909,915,922,927,932,935,940,946,951,954,958,963,970,976,983,990,995,1000,1006,1011,1016,1021,1026,1031,1037,1040,1043,1050,1057,1062,1067,1073,1080,1085,1091,1097,1103,1110,1117,1123,1127,1132,1136,1142,1145,1149,1153,1159,1164,1169,1172,1176,1180,1187,1192,1199,1204,1208,1212,1214,1219,1223,1228,1230,1232,1236,1239,1241,1243,1245,1247,1249,1251,1253,1255,1257,1259,1263,1268,1274,1277,1279,1281,1286,1289,1291,1297,1300,1302,1307,1310,1312,1314,1316,1318,1320,1322,1324,1326,1328,1330,1332,1334,1336,1338,1340,1344,1351,1354,1356,1358,1364,1369,1374,1380,1382,1387,1390,1392,1394,1396,1398,1400,1402,1404,1406,1408,1410,1412,1414,1416,1418,1420,1422,1424,1426,1428,1433,1436,1438,1443,1446,1451,1454,1456,1458,1460,1462,1464,1466,1468,1470,1472,1474,1476,1478,1480,1482,1484,1486,1488,1490,1492,1494,1496,1498,1500,1504,1507,1512,1515,1517,1519,1521,1525,1528,1530,1532,1534,1536,1538,1540,1542,1544,1546,1548,1550,1552,1554,1559,1562,1565,1570,1573,1575,1580,1583,1588,1591,1593,1596,1599,1604,1607,1609,1611,1613,1615,1617,1619,1621,1623,1625,1627,1629,1631,1633,1635,1637,1639,1641,1643,1645,1647,1649,1651,1653,1655,1657,1659,1661,1666,1669,1671,1673,1675,1677,1679,1681,1683,1685,1687,1689,1691,1693,1695,1697,1699,1701,1703,1705,1707,1711,1714,1716,1718,1720,1722,1724,1726,1728,1730,1732,1734,1736,1738,1740,1742],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},77,27.2677,{"date":189,"open":190,"high":19,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",27.275,-0.0719,-0.26,4217.7085,50,27.3163,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",27.3695,27.4,27.325,27.3669,0.1665,0.61,11684.4476,90,27.3693,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",27.145,27.3,27.2004,0.1368,0.51,1878.3617,59,27.1855,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":136,"volume":224,"transactions":225,"vwap":226},"2026-10-02",27.09,27.11,26.97,27.0636,0.1586,8054.7117,104,27.0235,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",26.805,26.93,26.76,26.905,0.0344,0.13,5044.1857,54,26.8473,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",26.975,27.03,26.8706,-0.0344,-0.13,2622.1857,57,26.9909,{"date":249,"open":250,"high":251,"low":252,"close":232,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",26.89,26.94,26.855,0.0142,0.05,6021.6187,85,26.9103,{"date":259,"open":260,"high":261,"low":260,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",26.875,26.9836,26.8908,-0.1609,-0.59,1552.6896,32,26.9109,{"date":269,"open":270,"high":219,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",27.0099,27.0517,0.0744,0.28,8533.1906,58,27.0491,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":53,"volume":283,"transactions":275,"vwap":284},"2026-09-24",26.91,27,26.9773,0.028,3242.1906,26.9801,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",26.9493,-0.1528,-0.56,146.6116,26,27.0107,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",27.1308,27.1021,0.0227,0.08,935.6861,48,27.0353,{"date":303,"open":304,"high":25,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",26.9301,27.0794,0.2622,0.98,40289.4621,72,27.089,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":53,"volume":318,"transactions":319,"vwap":320},"2026-09-18",26.83,26.85,26.7,26.8172,0.0265,19315.2391,178,26.762,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",26.77,26.84,26.7907,0.2409,0.91,56364.915,147,26.7953,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":192,"volume":338,"transactions":309,"vwap":339},"2026-09-16",26.675,26.73,26.47,26.5498,-0.0683,9849.19,26.5957,{"date":341,"open":342,"high":315,"low":343,"close":344,"change":345,"percent_change":158,"volume":346,"transactions":347,"vwap":348},"2026-09-15",26.635,26.57,26.6181,-0.1112,47026.915,148,26.6469,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":194,"vwap":357},"2026-09-14",26.715,26.78,26.7293,-0.1153,-0.43,7151.8076,26.7547,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",26.82,26.865,26.8446,0.2095,0.79,2781.2636,22,26.8595,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",26.74,26.7429,26.5965,26.6351,-0.1606,-0.6,9636.2686,82,26.6774,{"date":380,"open":323,"high":381,"low":231,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":377,"vwap":386},"2026-09-09",26.86,26.7957,-0.1067,-0.4,13390.7216,26.7802,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":236,"vwap":396},"2026-09-08",26.9399,26.98,26.8801,26.9024,-0.1012,-0.37,3925.2116,26.9308,{"date":398,"open":220,"high":220,"low":280,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",27.0036,-0.0664,-0.25,8030.0026,29,27.1054,{"date":406,"open":314,"high":407,"low":314,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",27.12,27.07,0.2597,0.97,18528.4966,146,27.0628,{"date":415,"open":313,"high":416,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",26.87,26.8103,0.1258,0.47,15376.1226,64,26.8367,{"date":424,"open":370,"high":370,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":225,"vwap":430},"2026-09-01",26.68,26.6845,-0.1734,-0.65,10201.6996,26.7171,{"date":432,"open":324,"high":433,"low":360,"close":433,"change":434,"percent_change":401,"volume":435,"transactions":236,"vwap":436},"2026-08-31",26.8579,-0.0665,10125.1956,26.8269,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",26.95,26.9,26.9244,0.0119,0.04,934.6996,39,26.9254,{"date":448,"open":439,"high":390,"low":449,"close":450,"change":451,"percent_change":419,"volume":452,"transactions":453,"vwap":454},"2026-08-27",26.8901,26.9125,0.127,2259.6996,47,26.9416,{"date":456,"open":457,"high":324,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",26.8,26.765,26.7855,-0.0253,-0.09,6421.1636,71,26.7905,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",26.88,26.75,26.8108,0.049,0.18,41794.0786,160,26.8166,{"date":476,"open":477,"high":313,"low":477,"close":478,"change":479,"percent_change":173,"volume":480,"transactions":481,"vwap":482},"2026-08-24",26.721,26.7618,-0.0082,5067.2426,44,26.7866,{"date":484,"open":381,"high":279,"low":323,"close":323,"change":485,"percent_change":486,"volume":487,"transactions":186,"vwap":488},"2026-08-21",0.11,0.41,14095.8316,26.885,{"date":490,"open":491,"high":324,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":186,"vwap":496},"2026-08-20",26.835,26.66,-0.2502,-0.93,12396.6996,26.7974,{"date":498,"open":390,"high":390,"low":279,"close":499,"change":500,"percent_change":168,"volume":501,"transactions":502,"vwap":503},"2026-08-19",26.9102,0.0321,3968.6996,40,26.9478,{"date":505,"open":467,"high":230,"low":416,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",26.8781,-0.1566,-0.58,10618.6996,110,26.8991,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":461,"volume":518,"transactions":519,"vwap":520},"2026-08-17",27.085,27.0301,27.0347,-0.0252,11837.1766,55,27.0519,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",27.29,27.01,27.0599,-0.0224,-0.08,22542.6996,73,27.0909,{"date":532,"open":241,"high":407,"low":533,"close":534,"change":535,"percent_change":213,"volume":536,"transactions":453,"vwap":537},"2026-08-13",26.99,27.0823,0.1372,9467.571,27.0679,{"date":539,"open":540,"high":533,"low":540,"close":541,"change":542,"percent_change":471,"volume":543,"transactions":544,"vwap":545},"2026-08-12",26.945,26.9451,0.0489,4451,38,26.9766,{"date":547,"open":439,"high":439,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-11",26.895,26.8962,-0.0189,-0.07,2235.436,46,26.9182,{"date":556,"open":557,"high":558,"low":381,"close":559,"change":560,"percent_change":53,"volume":561,"transactions":562,"vwap":563},"2026-08-10",26.925,26.939,26.9151,0.0274,5174,42,26.9046,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",26.851,26.9299,26.8877,0.0077,0.03,3918,51,26.9122,{"date":575,"open":576,"high":467,"low":576,"close":467,"change":577,"percent_change":578,"volume":579,"transactions":205,"vwap":580},"2026-08-06",26.79,0.0947,0.35,6559,26.8293,{"date":582,"open":314,"high":381,"low":370,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",26.7853,-0.017,-0.06,9392.46,96,26.7675,{"date":590,"open":591,"high":314,"low":334,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",26.81,26.8023,0.1323,0.5,8496,105,26.7821,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":553,"vwap":607},"2026-08-03",26.6899,26.72,26.645,26.67,0.2254,0.85,4856.073,26.6709,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":572,"vwap":615},"2026-07-31",26.27,26.4446,0.1763,0.67,2391.258,26.3476,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",26.11,26.5299,26.1,26.2683,0.3509,1.35,16069,100,26.242,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":163,"volume":633,"transactions":246,"vwap":634},"2026-07-29",26.1099,26.26,25.9174,-0.3526,10829.689,26.1081,{"date":636,"open":637,"high":638,"low":639,"close":610,"change":640,"percent_change":578,"volume":641,"transactions":642,"vwap":643},"2026-07-28",26.22,26.2999,26.1899,0.0905,14748,136,26.2234,{"date":645,"open":646,"high":646,"low":620,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",26.45,26.1795,0.0194,0.07,10502,87,26.144,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":236,"vwap":661},"2026-07-24",26.19,26.25,26.1601,0.0168,0.06,5114.204,26.2262,{"date":663,"open":664,"high":610,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":377,"vwap":670},"2026-07-23",26.18,26.115,26.1433,-0.3326,-1.26,16211,26.1896,{"date":672,"open":673,"high":619,"low":674,"close":675,"change":676,"percent_change":527,"volume":677,"transactions":366,"vwap":678},"2026-07-22",26.48,26.475,26.4759,-0.0202,5015,26.4812,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":280,"vwap":687},"2026-07-21",26.42,26.53,26.4961,0.1161,0.44,5258,26.4834,{"date":689,"open":492,"high":492,"low":690,"close":690,"change":254,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",26.38,0.19,13080.1,112,26.4477,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",26.49,26.33,-0.2557,-0.96,9627.587,45,26.4331,{"date":705,"open":492,"high":492,"low":682,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",26.5857,-0.0874,-0.33,3360,33,26.5493,{"date":713,"open":714,"high":601,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-15",26.69,26.665,26.6731,0.0602,0.23,18417,62,26.6877,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":298,"volume":728,"transactions":729,"vwap":730},"2026-07-14",26.595,26.65,26.6129,0.0207,9167,107,26.6199,{"date":732,"open":733,"high":603,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":651,"vwap":739},"2026-07-13",26.6,26.55,26.5922,-0.1178,-0.44,7239.705,26.6213,{"date":741,"open":742,"high":370,"low":714,"close":742,"change":443,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-10",26.71,0.15,2400,{"date":746,"open":747,"high":742,"low":747,"close":603,"change":234,"percent_change":748,"volume":749,"transactions":9,"vwap":603},"2026-07-09",26.62,0.49,4600,{"date":751,"open":734,"high":752,"low":753,"close":754,"change":585,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-08",26.56,26.37,26.54,-0.23,11800,{"date":758,"open":601,"high":601,"low":759,"close":733,"change":527,"percent_change":760,"volume":761,"transactions":9,"vwap":733},"2026-07-07",26.58,-0.3,2100,{"date":763,"open":492,"high":370,"low":747,"close":425,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":425},"2026-07-06",0.16,0.6,26900,{"date":768,"open":425,"high":425,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-02",26.41,26.52,-0.1,-0.38,18000,{"date":775,"open":733,"high":714,"low":754,"close":747,"change":776,"percent_change":776,"volume":777,"transactions":9,"vwap":747},"2026-07-01",0,15900,{"date":779,"open":697,"high":780,"low":697,"close":747,"change":781,"percent_change":327,"volume":782,"transactions":9,"vwap":747},"2026-06-30",26.63,0.24,12400,{"date":784,"open":656,"high":697,"low":785,"close":690,"change":691,"percent_change":151,"volume":749,"transactions":9,"vwap":690},"2026-06-29",26.12,{"date":787,"open":788,"high":789,"low":790,"close":655,"change":649,"percent_change":791,"volume":792,"transactions":9,"vwap":655},"2026-06-26",26.07,26.24,26.030001,0.27,18400,{"date":794,"open":795,"high":795,"low":796,"close":785,"change":551,"percent_change":797,"volume":798,"transactions":9,"vwap":785},"2026-06-25",26.34,26.059999,-0.27,19200,{"date":800,"open":801,"high":802,"low":620,"close":655,"change":173,"percent_change":803,"volume":804,"transactions":9,"vwap":655},"2026-06-24",26.3,26.36,-0.11,16900,{"date":806,"open":807,"high":610,"low":807,"close":637,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":637},"2026-06-23",26.21,-0.28,-1.06,4500,{"date":812,"open":425,"high":425,"low":813,"close":814,"change":527,"percent_change":760,"volume":815,"transactions":9,"vwap":814},"2026-06-22",26.43,26.5,16600,{"date":817,"open":697,"high":759,"low":335,"close":759,"change":273,"percent_change":818,"volume":819,"transactions":9,"vwap":759},"2026-06-18",1.06,4200,{"date":821,"open":822,"high":822,"low":801,"close":801,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":801},"2026-06-17",26.61,-0.24,-0.9,27500,{"date":827,"open":742,"high":742,"low":754,"close":754,"change":803,"percent_change":828,"volume":829,"transactions":9,"vwap":754},"2026-06-16",-0.41,8600,{"date":831,"open":832,"high":334,"low":832,"close":725,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":725},"2026-06-15",25.77,0.37,1.41,11500,{"date":837,"open":690,"high":690,"low":789,"close":838,"change":53,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-12",26.28,0.38,8800,{"date":842,"open":796,"high":664,"low":843,"close":664,"change":273,"percent_change":844,"volume":845,"transactions":9,"vwap":664},"2026-06-11",25.95,1.08,12500,{"date":847,"open":785,"high":637,"low":848,"close":848,"change":797,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-10",25.9,-1.03,3700,{"date":852,"open":814,"high":814,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-09",25.85,26.17,-0.15,-0.57,17400,{"date":859,"open":813,"high":646,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-08",26.29,26.32,0.09,0.34,10600,{"date":866,"open":468,"high":468,"low":867,"close":867,"change":856,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-05",26.23,-2.13,13000,{"date":871,"open":601,"high":872,"low":601,"close":457,"change":862,"percent_change":863,"volume":873,"transactions":9,"vwap":457},"2026-06-04",26.96,19900,{"date":875,"open":313,"high":313,"low":603,"close":742,"change":527,"percent_change":760,"volume":876,"transactions":9,"vwap":742},"2026-06-03",8900,{"date":878,"open":360,"high":324,"low":576,"close":576,"change":443,"percent_change":743,"volume":879,"transactions":9,"vwap":576},"2026-06-02",6100,{"date":881,"open":468,"high":324,"low":425,"close":468,"change":443,"percent_change":743,"volume":882,"transactions":9,"vwap":468},"2026-06-01",22200,{"date":884,"open":315,"high":601,"low":725,"close":742,"change":168,"percent_change":885,"volume":886,"transactions":9,"vwap":742},"2026-05-29",0.45,3200,{"date":888,"open":733,"high":780,"low":889,"close":890,"change":485,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-28",26.51,26.59,0.42,31300,{"date":894,"open":576,"high":576,"low":895,"close":673,"change":896,"percent_change":443,"volume":897,"transactions":9,"vwap":673},"2026-05-27",26.44,0.01,14000,{"date":899,"open":646,"high":770,"low":681,"close":335,"change":743,"percent_change":900,"volume":901,"transactions":9,"vwap":335},"2026-05-26",0.57,13300,{"date":903,"open":904,"high":813,"low":861,"close":861,"change":862,"percent_change":863,"volume":905,"transactions":9,"vwap":861},"2026-05-22",26.39,5200,{"date":907,"open":854,"high":838,"low":785,"close":867,"change":649,"percent_change":791,"volume":908,"transactions":9,"vwap":867},"2026-05-21",8400,{"date":910,"open":911,"high":911,"low":790,"close":912,"change":913,"percent_change":176,"volume":914,"transactions":9,"vwap":912},"2026-05-20",26.31,26.16,0.26,145000,{"date":916,"open":917,"high":785,"low":918,"close":848,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":848},"2026-05-19",25.98,25.88,-0.12,-0.46,112700,{"date":923,"open":618,"high":618,"low":924,"close":925,"change":173,"percent_change":919,"volume":926,"transactions":9,"vwap":925},"2026-05-18",25.91,26.02,12800,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":803,"percent_change":158,"volume":810,"transactions":9,"vwap":931},"2026-05-15",26.13,26.14,26.049999,{"date":933,"open":931,"high":637,"low":931,"close":912,"change":862,"percent_change":578,"volume":934,"transactions":9,"vwap":912},"2026-05-14",13100,{"date":936,"open":937,"high":938,"low":924,"close":788,"change":485,"percent_change":891,"volume":939,"transactions":9,"vwap":788},"2026-05-13",25.99,26.09,14500,{"date":941,"open":789,"high":789,"low":918,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-12",25.96,-0.01,-0.04,4000,{"date":947,"open":291,"high":925,"low":948,"close":949,"change":950,"percent_change":298,"volume":840,"transactions":9,"vwap":949},"2026-05-11",25.93,25.97,0.02,{"date":952,"open":948,"high":937,"low":948,"close":843,"change":649,"percent_change":791,"volume":953,"transactions":9,"vwap":843},"2026-05-08",7300,{"date":955,"open":937,"high":937,"low":956,"close":918,"change":173,"percent_change":919,"volume":957,"transactions":9,"vwap":918},"2026-05-07",25.84,41700,{"date":959,"open":948,"high":960,"low":961,"close":924,"change":234,"percent_change":594,"volume":962,"transactions":9,"vwap":924},"2026-05-06",25.94,25.89,25500,{"date":964,"open":917,"high":917,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-05",25.71,25.78,0.21,0.82,17500,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":461,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-04",25.74,25.57,-0.35,2300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":234,"percent_change":213,"volume":982,"transactions":9,"vwap":981},"2026-05-01",25.65,25.7,25.61,25.66,15300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":691,"percent_change":989,"volume":744,"transactions":9,"vwap":988},"2026-04-30",25.43,25.58,25.34,25.53,0.75,{"date":991,"open":992,"high":992,"low":993,"close":987,"change":776,"percent_change":776,"volume":994,"transactions":9,"vwap":987},"2026-04-29",25.36,25.3,11400,{"date":996,"open":997,"high":997,"low":998,"close":987,"change":551,"percent_change":808,"volume":999,"transactions":9,"vwap":987},"2026-04-28",25.39,25.28,3800,{"date":1001,"open":997,"high":1002,"low":1003,"close":1004,"change":950,"percent_change":298,"volume":1005,"transactions":9,"vwap":1004},"2026-04-27",25.45,25.37,25.41,10400,{"date":1007,"open":1008,"high":1008,"low":1009,"close":997,"change":168,"percent_change":419,"volume":1010,"transactions":9,"vwap":997},"2026-04-24",25.63,25.33,70800,{"date":1012,"open":987,"high":1003,"low":1013,"close":1013,"change":67,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-23",25.27,-0.2,3600,{"date":1017,"open":1018,"high":987,"low":998,"close":1019,"change":485,"percent_change":685,"volume":1020,"transactions":9,"vwap":1019},"2026-04-22",25.31,25.32,9700,{"date":1022,"open":1023,"high":987,"low":1024,"close":1024,"change":67,"percent_change":1014,"volume":1025,"transactions":9,"vwap":1024},"2026-04-21",25.29,25.21,56200,{"date":1027,"open":1028,"high":1023,"low":1028,"close":1029,"change":950,"percent_change":298,"volume":1030,"transactions":9,"vwap":1029},"2026-04-20",25.18,25.26,7800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1035,"change":943,"percent_change":944,"volume":1036,"transactions":9,"vwap":1035},"2026-04-17",25.25,25.38,25.24,4700,{"date":1038,"open":1035,"high":993,"low":1035,"close":1033,"change":950,"percent_change":298,"volume":1039,"transactions":9,"vwap":1033},"2026-04-16",28400,{"date":1041,"open":998,"high":998,"low":1028,"close":1042,"change":659,"percent_change":781,"volume":999,"transactions":9,"vwap":1042},"2026-04-15",25.23,{"date":1044,"open":1045,"high":1024,"low":1046,"close":1047,"change":298,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-14",25.2,25.11,25.17,0.32,17700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":570,"percent_change":168,"volume":1056,"transactions":9,"vwap":1055},"2026-04-13",25.1,25.14,25.059999,25.09,17900,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1054,"change":649,"percent_change":273,"volume":1061,"transactions":9,"vwap":1054},"2026-04-10",25.08,25.049999,1500,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":570,"percent_change":168,"volume":1066,"transactions":9,"vwap":1065},"2026-04-09",25.030001,24.99,159500,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1071,"change":781,"percent_change":410,"volume":1072,"transactions":9,"vwap":1071},"2026-04-08",25.19,24.9,24.96,3400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":173,"percent_change":919,"volume":1079,"transactions":9,"vwap":1078},"2026-04-07",24.7,24.78,24.62,24.72,6700,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":649,"percent_change":273,"volume":1084,"transactions":9,"vwap":1083},"2026-04-06",24.8,24.75,7500,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":443,"percent_change":764,"volume":1090,"transactions":9,"vwap":1089},"2026-04-02",24.5,24.71,24.68,26000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":53,"percent_change":486,"volume":792,"transactions":9,"vwap":1096},"2026-04-01",24.56,27.02,24.49,24.64,{"date":1098,"open":1099,"high":1093,"low":1099,"close":1100,"change":273,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-31",24.43,24.54,1.15,22000,{"date":1104,"open":1105,"high":1106,"low":26,"close":1107,"change":67,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-30",24.32,24.34,24.26,-0.21,89100,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":803,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-27",24.35,24.4,24.31,-0.45,74700,{"date":1118,"open":1119,"high":1096,"low":1120,"close":1120,"change":1108,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-03-26",24.63,24.42,-0.85,7400,{"date":1124,"open":1125,"high":1089,"low":1119,"close":1119,"change":298,"percent_change":73,"volume":1126,"transactions":9,"vwap":1119},"2026-03-25",24.67,3000,{"date":1128,"open":1129,"high":1089,"low":1130,"close":1130,"change":943,"percent_change":944,"volume":1131,"transactions":9,"vwap":1130},"2026-03-24",24.59,24.55,9900,{"date":1133,"open":1134,"high":1135,"low":1093,"close":1093,"change":862,"percent_change":833,"volume":1005,"transactions":9,"vwap":1093},"2026-03-23",24.66,24.73,{"date":1137,"open":1138,"high":1119,"low":1139,"close":1140,"change":146,"percent_change":1141,"volume":815,"transactions":9,"vwap":1140},"2026-03-20",24.6,24.41,24.47,-0.77,{"date":1143,"open":1125,"high":1144,"low":1129,"close":1134,"change":585,"percent_change":823,"volume":869,"transactions":9,"vwap":1134},"2026-03-19",24.74,{"date":1146,"open":1147,"high":1147,"low":1088,"close":1078,"change":461,"percent_change":1148,"volume":864,"transactions":9,"vwap":1078},"2026-03-18",24.86,-0.36,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":943,"percent_change":944,"volume":908,"transactions":9,"vwap":1152},"2026-03-17",24.97,24.81,{"date":1154,"open":1155,"high":1155,"low":1076,"close":1156,"change":234,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-16",24.95,24.82,0.53,7000,{"date":1160,"open":1161,"high":1161,"low":1096,"close":1162,"change":67,"percent_change":1014,"volume":1163,"transactions":9,"vwap":1162},"2026-03-13",24.91,24.69,18300,{"date":1165,"open":1166,"high":1166,"low":1144,"close":1144,"change":755,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1144},"2026-03-12",24.85,-0.92,108900,{"date":1170,"open":1064,"high":1064,"low":1070,"close":1151,"change":896,"percent_change":443,"volume":1171,"transactions":9,"vwap":1151},"2026-03-11",5700,{"date":1173,"open":1174,"high":1055,"low":1175,"close":1071,"change":776,"percent_change":776,"volume":908,"transactions":9,"vwap":1071},"2026-03-10",25,24.93,{"date":1177,"open":1077,"high":1071,"low":1077,"close":1071,"change":862,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1071},"2026-03-09",0.36,8200,{"date":1181,"open":1182,"high":1161,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-06",24.77,24.87,-0.17,-0.68,12000,{"date":1188,"open":1189,"high":1052,"low":1070,"close":1190,"change":803,"percent_change":737,"volume":1191,"transactions":9,"vwap":1190},"2026-03-05",25.02,25.040001,32000,{"date":1193,"open":1055,"high":1194,"low":1060,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-04",25.22,25.15,0.14,0.56,51700,{"date":1200,"open":1147,"high":1059,"low":1083,"close":1201,"change":244,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-03",25.01,-0.52,12200,{"date":1205,"open":1206,"high":1207,"low":1174,"close":1053,"change":950,"percent_change":298,"volume":1020,"transactions":9,"vwap":1053},"2026-03-02",27.39,27.93,{"date":1209,"open":993,"high":993,"low":1190,"close":1210,"change":551,"percent_change":808,"volume":1211,"transactions":9,"vwap":1210},"2026-02-27",25.12,135400,{"date":1213,"open":1033,"high":1029,"low":1055,"close":1069,"change":803,"percent_change":355,"volume":926,"transactions":9,"vwap":1069},"2026-02-26",{"date":1215,"open":1216,"high":1217,"low":1024,"close":993,"change":485,"percent_change":685,"volume":1218,"transactions":9,"vwap":993},"2026-02-25",25.42,25.47,25300,{"date":1220,"open":1055,"high":1045,"low":1055,"close":1069,"change":1221,"percent_change":1222,"volume":926,"transactions":9,"vwap":1069},"2026-02-24",20.49,435.96,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":176,"transactions":9,"vwap":1225},"2017-09-14",4.7,0.7,17.5,{"date":1229,"open":179,"high":179,"low":179,"close":179,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":179},"2017-09-13",{"date":1231,"open":179,"high":179,"low":179,"close":179,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":179},"2017-09-12",{"date":1233,"open":179,"high":179,"low":179,"close":179,"change":1234,"percent_change":1235,"volume":776,"transactions":9,"vwap":179},"2017-09-11",-0.417,-9.44,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1238},"2017-07-28",4.417,{"date":1240,"open":1238,"high":1238,"low":1238,"close":1238,"change":776,"percent_change":776,"volume":347,"transactions":9,"vwap":1238},"2017-07-27",{"date":1242,"open":1238,"high":1238,"low":1238,"close":1238,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1238},"2017-07-26",{"date":1244,"open":1238,"high":1238,"low":1238,"close":1238,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1238},"2017-07-25",{"date":1246,"open":1238,"high":1238,"low":1238,"close":1238,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1238},"2017-07-24",{"date":1248,"open":1238,"high":1238,"low":1238,"close":1238,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1238},"2017-07-21",{"date":1250,"open":1238,"high":1238,"low":1238,"close":1238,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1238},"2017-07-20",{"date":1252,"open":1238,"high":1238,"low":1238,"close":1238,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1238},"2017-07-19",{"date":1254,"open":1238,"high":1238,"low":1238,"close":1238,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1238},"2017-07-18",{"date":1256,"open":1238,"high":1238,"low":1238,"close":1238,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1238},"2017-07-17",{"date":1258,"open":1238,"high":1238,"low":1238,"close":1238,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1238},"2017-07-14",{"date":1260,"open":1238,"high":1238,"low":1238,"close":1238,"change":1261,"percent_change":1262,"volume":776,"transactions":9,"vwap":1238},"2017-07-13",-0.273,-5.82,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":776,"transactions":9,"vwap":1265},"2017-06-02",4.69,-0.325,-6.48,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":177,"transactions":9,"vwap":1271},"2017-04-28",5.12,5.015,-0.908,-15.33,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1276},"2016-06-29",5.923,{"date":1278,"open":1276,"high":1276,"low":1276,"close":1276,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1276},"2016-06-28",{"date":1280,"open":1276,"high":1276,"low":1276,"close":1276,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1276},"2016-06-27",{"date":1282,"open":1276,"high":1276,"low":1276,"close":1276,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1276},"2016-06-24",1.123,23.4,500,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1288},"2016-06-23",4.8,{"date":1290,"open":1288,"high":1288,"low":1288,"close":1288,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1288},"2016-06-22",{"date":1292,"open":1293,"high":1288,"low":1293,"close":1288,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1288},"2016-06-21",4.719,-0.886,-15.58,8100,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1299},"2016-06-20",5.686,{"date":1301,"open":1299,"high":1299,"low":1299,"close":1299,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1299},"2016-06-17",{"date":1303,"open":1299,"high":1299,"low":1299,"close":1299,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1299},"2016-06-16",0.786,16.04,910,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-06-15",4.9,{"date":1311,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-06-14",{"date":1313,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-06-13",{"date":1315,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-06-10",{"date":1317,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-06-09",{"date":1319,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-06-08",{"date":1321,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-06-07",{"date":1323,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-06-06",{"date":1325,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-06-03",{"date":1327,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-06-02",{"date":1329,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-06-01",{"date":1331,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-05-31",{"date":1333,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-05-27",{"date":1335,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-05-26",{"date":1337,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-05-25",{"date":1339,"open":1309,"high":1309,"low":1309,"close":1309,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1309},"2016-05-24",{"date":1341,"open":1309,"high":1309,"low":1309,"close":1309,"change":1342,"percent_change":1343,"volume":1285,"transactions":9,"vwap":1309},"2016-05-23",0.075,1.55,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2016-05-20",4.75,4.825,-0.347,-6.71,1709,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1353},"2016-05-19",5.172,{"date":1355,"open":1353,"high":1353,"low":1353,"close":1353,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1353},"2016-05-18",{"date":1357,"open":1353,"high":1353,"low":1353,"close":1353,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1353},"2016-05-17",{"date":1359,"open":1360,"high":1360,"low":1353,"close":1353,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1353},"2016-05-16",5.344,0.372,7.75,7,{"date":1365,"open":1225,"high":1288,"low":1225,"close":1288,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1288},"2016-05-13",-0.896,-15.73,9432,{"date":1370,"open":1371,"high":1371,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1363,"transactions":9,"vwap":1371},"2016-05-12",5.696,-0.008,-0.14,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2016-05-11",5.704,1.004,21.36,10,{"date":1381,"open":1225,"high":1225,"low":1225,"close":1225,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1225},"2016-05-10",{"date":1383,"open":1225,"high":1225,"low":1225,"close":1225,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1225},"2016-05-09",-0.175,-3.59,6013,{"date":1388,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-05-06",4.875,{"date":1391,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-05-05",{"date":1393,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-05-04",{"date":1395,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-05-03",{"date":1397,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-05-02",{"date":1399,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-29",{"date":1401,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-28",{"date":1403,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-27",{"date":1405,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-26",{"date":1407,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-25",{"date":1409,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-22",{"date":1411,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-21",{"date":1413,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-20",{"date":1415,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-19",{"date":1417,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-18",{"date":1419,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-15",{"date":1421,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-14",{"date":1423,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-13",{"date":1425,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-12",{"date":1427,"open":1389,"high":1389,"low":1389,"close":1389,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1389},"2016-04-11",{"date":1429,"open":1430,"high":1430,"low":1389,"close":1389,"change":1431,"percent_change":1432,"volume":1379,"transactions":9,"vwap":1389},"2016-04-08",5,-0.341,-6.54,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1435},"2016-04-07",5.216,{"date":1437,"open":1435,"high":1435,"low":1435,"close":1435,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1435},"2016-04-06",{"date":1439,"open":1440,"high":1440,"low":1435,"close":1435,"change":1441,"percent_change":1442,"volume":177,"transactions":9,"vwap":1435},"2016-04-05",5.432,-0.284,-5.16,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1445},"2016-04-04",5.5,{"date":1447,"open":1445,"high":1445,"low":1445,"close":1445,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1445},"2016-04-01",-0.367,-6.26,3579,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-30",5.867,{"date":1455,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-29",{"date":1457,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-28",{"date":1459,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-24",{"date":1461,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-23",{"date":1463,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-22",{"date":1465,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-21",{"date":1467,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-18",{"date":1469,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-17",{"date":1471,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-16",{"date":1473,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-15",{"date":1475,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-14",{"date":1477,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-11",{"date":1479,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-10",{"date":1481,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-09",{"date":1483,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-08",{"date":1485,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-07",{"date":1487,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-04",{"date":1489,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-03",{"date":1491,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-02",{"date":1493,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-03-01",{"date":1495,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-02-29",{"date":1497,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-02-26",{"date":1499,"open":1453,"high":1453,"low":1453,"close":1453,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1453},"2016-02-25",{"date":1501,"open":1453,"high":1453,"low":1453,"close":1453,"change":1502,"percent_change":1503,"volume":1285,"transactions":9,"vwap":1453},"2016-02-24",0.082,1.42,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1506},"2016-02-23",5.785,{"date":1508,"open":1506,"high":1506,"low":1506,"close":1506,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1506},"2016-02-22",0.514,9.75,2004,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1514},"2016-02-19",5.271,{"date":1516,"open":1514,"high":1514,"low":1514,"close":1514,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1514},"2016-02-18",{"date":1518,"open":1514,"high":1514,"low":1514,"close":1514,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1514},"2016-02-17",{"date":1520,"open":1514,"high":1514,"low":1514,"close":1514,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1514},"2016-02-16",{"date":1522,"open":1514,"high":1514,"low":1514,"close":1514,"change":1523,"percent_change":1524,"volume":625,"transactions":9,"vwap":1514},"2016-02-12",0.389,7.97,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-02-11",4.882,{"date":1529,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-02-10",{"date":1531,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-02-09",{"date":1533,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-02-08",{"date":1535,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-02-05",{"date":1537,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-02-04",{"date":1539,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-02-03",{"date":1541,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-02-02",{"date":1543,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-02-01",{"date":1545,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-01-29",{"date":1547,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-01-28",{"date":1549,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-01-26",{"date":1551,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-01-25",{"date":1553,"open":1527,"high":1527,"low":1527,"close":1527,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1527},"2016-01-22",{"date":1555,"open":1527,"high":1527,"low":1527,"close":1527,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1527},"2016-01-21",-0.424,-7.99,35,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1561},"2016-01-20",5.306,{"date":1563,"open":1561,"high":1561,"low":1561,"close":1561,"change":1564,"percent_change":1557,"volume":776,"transactions":9,"vwap":1561},"2016-01-19",-0.461,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":625,"transactions":9,"vwap":1567},"2016-01-15",5.767,0.086,1.51,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1572},"2016-01-14",5.681,{"date":1574,"open":1572,"high":1572,"low":1572,"close":1572,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1572},"2016-01-13",{"date":1576,"open":1572,"high":1572,"low":1572,"close":1572,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1572},"2016-01-12",0.581,11.39,300,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1582},"2016-01-11",5.1,{"date":1584,"open":1582,"high":1582,"low":1582,"close":1582,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1582},"2016-01-08",-0.576,-10.15,68,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1590},"2016-01-07",5.676,{"date":1592,"open":1590,"high":1590,"low":1590,"close":1590,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1590},"2016-01-06",{"date":1594,"open":1590,"high":1590,"low":1590,"close":1590,"change":823,"percent_change":1595,"volume":1379,"transactions":9,"vwap":1590},"2016-01-05",-4.06,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":776,"percent_change":776,"volume":1379,"transactions":9,"vwap":1598},"2016-01-04",5.916,{"date":1600,"open":1598,"high":1598,"low":1598,"close":1598,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1598},"2015-12-31",-3.473,-36.99,30,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-30",9.389,{"date":1608,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-29",{"date":1610,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-28",{"date":1612,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-24",{"date":1614,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-23",{"date":1616,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-22",{"date":1618,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-21",{"date":1620,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-18",{"date":1622,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-17",{"date":1624,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-16",{"date":1626,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-15",{"date":1628,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-14",{"date":1630,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-11",{"date":1632,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-10",{"date":1634,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-09",{"date":1636,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-08",{"date":1638,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-07",{"date":1640,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-04",{"date":1642,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-03",{"date":1644,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-02",{"date":1646,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-12-01",{"date":1648,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-11-30",{"date":1650,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-11-27",{"date":1652,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-11-25",{"date":1654,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-11-24",{"date":1656,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-11-23",{"date":1658,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-11-20",{"date":1660,"open":1606,"high":1606,"low":1606,"close":1606,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1606},"2015-11-19",{"date":1662,"open":1606,"high":1606,"low":1606,"close":1606,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1606},"2015-11-18",2.5,36.29,94,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-17",6.889,{"date":1670,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-16",{"date":1672,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-13",{"date":1674,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-12",{"date":1676,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-11",{"date":1678,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-10",{"date":1680,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-09",{"date":1682,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-06",{"date":1684,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-05",{"date":1686,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-04",{"date":1688,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-03",{"date":1690,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-11-02",{"date":1692,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-10-30",{"date":1694,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-10-29",{"date":1696,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-10-28",{"date":1698,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-10-27",{"date":1700,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-10-26",{"date":1702,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-10-23",{"date":1704,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-10-22",{"date":1706,"open":1668,"high":1668,"low":1668,"close":1668,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1668},"2015-10-21",{"date":1708,"open":1668,"high":1668,"low":1668,"close":1668,"change":1709,"percent_change":1710,"volume":194,"transactions":9,"vwap":1668},"2015-10-20",0.913,15.28,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-19",5.976,{"date":1715,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-16",{"date":1717,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-15",{"date":1719,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-14",{"date":1721,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-13",{"date":1723,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-12",{"date":1725,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-09",{"date":1727,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-08",{"date":1729,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-07",{"date":1731,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-06",{"date":1733,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-05",{"date":1735,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-02",{"date":1737,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-10-01",{"date":1739,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-09-30",{"date":1741,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713},"2015-09-29",{"date":183,"open":1713,"high":1713,"low":1713,"close":1713,"change":776,"percent_change":776,"volume":776,"transactions":9,"vwap":1713}]