[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DVOL":3,"homepage-market-summary":30,"stock-historical-DVOL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DVOL","2026-10-02",{"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},"First Trust Dorsey Wright Momentum & Low Volatility ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7385,0.2624,"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},35.53,35.521,35.55,35.46,35.2271,0.3029,0.86,13411.028,38.3,33.6,10630.157962908366,41.1,1999,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},13647,4981169.64869,3.62,"2025-04-22",[181,184,194,203,213,224,234,242,251,261,271,280,289,299,308,318,328,339,349,360,370,380,390,400,409,419,428,438,449,459,469,478,488,498,509,518,525,533,541,551,561,569,578,588,596,605,613,622,633,640,649,657,667,677,685,694,703,713,723,733,740,746,751,759,767,773,781,787,793,799,806,811,817,823,828,835,839,845,848,855,862,869,876,881,888,890,895,902,908,912,915,921,925,930,934,938,941,948,954,959,963,968,973,977,982,987,991,996,1004,1006,1012,1015,1019,1022,1026,1029,1032,1037,1041,1044,1046,1050,1053,1056,1059,1067,1072,1078,1083,1090,1096,1102,1110,1117,1124,1129,1135,1139,1145,1150,1155,1159,1164,1169,1172,1178,1183,1188,1191,1195,1198,1203,1207,1212,1215,1219,1222,1225,1230,1234,1238,1242,1249,1255,1258,1264,1269,1274,1280,1284,1286,1290,1295,1299,1303,1306,1310,1314,1319,1322,1325,1329,1333,1337,1339,1343,1347,1350,1354,1357,1361,1364,1367,1369,1373,1377,1379,1384,1387,1391,1395,1399,1402,1408,1412,1415,1417,1420,1423,1427,1430,1435,1438,1444,1448,1451,1455,1460,1464,1470,1474,1478,1481,1484,1488,1490,1492,1495,1499,1504,1509,1514,1518,1521,1525,1529,1532,1537,1540,1542,1546,1551,1556,1558,1563,1566,1568,1571,1573,1575,1577,1580,1584,1587,1590,1592,1596,1599,1601,1603,1607,1610,1614,1618,1621,1624,1629,1633,1636,1639,1642,1645,1647,1649,1651,1653,1655,1657,1659,1661,1664,1666,1670,1672,1674,1677,1679,1681,1683,1685,1688,1690,1693,1696,1699,1704,1707,1709,1713,1717,1719,1721,1724,1727,1731,1734,1738,1742,1748,1751,1755,1757,1759,1761,1763,1766,1769,1772,1775,1778,1780,1783,1785,1787,1790,1792,1794,1796,1799,1801,1804,1806,1810,1813,1816,1819,1822,1827,1829,1832,1836,1841,1844,1846,1848,1851,1854,1857,1860,1863,1865,1868,1870,1872,1875,1878,1881,1884,1887,1889,1892,1895,1899,1902,1904],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},53,35.5356,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.97,35.27,34.78,0.1515,0.43,21446.3671,218,35.1014,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",35.48,35.0756,-0.3127,-0.88,14688.4942,143,35.2312,{"date":204,"open":205,"high":196,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",35.45,35.22,35.3883,-0.0808,-0.23,15262.6462,240,35.2854,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",35.4,35.56,35.37,35.4691,-0.0586,-0.16,23828.6152,212,35.4283,{"date":225,"open":215,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",35.59,35.301,35.5277,0.148,0.42,8373.5872,115,35.4789,{"date":235,"open":215,"high":20,"low":187,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",35.3797,-0.1277,-0.36,35256.937703,70,35.3596,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",35.615,35.5074,-0.0774,-0.22,1960.4662,46,35.5872,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",35.61,35.66,35.5848,-0.1496,-0.42,3617.6392,63,35.629,{"date":262,"open":263,"high":264,"low":216,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",35.67,35.809,35.7344,0.2103,0.59,3053.8637,65,35.6768,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",35.3301,35.5241,0.0191,0.05,4962.4942,61,35.412,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":142,"volume":286,"transactions":287,"vwap":288},"2026-09-17",35.606351,35.49,35.505,0.1122,4582.7222,60,35.5244,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",35.71,35.15,35.3928,-0.2239,-0.63,5104.4942,76,35.2643,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":287,"vwap":307},"2026-09-15",35.82,35.57,35.6167,-0.2371,-0.66,1917.4942,35.6148,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",35.85,35.96,35.8538,-0.297,-0.82,9427.4662,107,35.9311,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",35.98,36.17,36.1508,0.2925,0.82,5418.8532,90,36.1259,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",35.973515,36.06,35.795,35.8583,-0.1782,-0.49,4230.5202,67,35.9756,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",36.25,36,36.0365,-0.3607,-0.99,1910.1392,57,36.1033,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",36.46,36.5599,36.38,36.3972,-0.2235,-0.61,1020.882272,40,36.4902,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":269,"vwap":369},"2026-09-04",36.63,36.689,36.6,36.6207,-0.0293,-0.08,3753.4662,36.6441,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-03",36.34,36.68,36.65,0.3857,1.06,5338.4662,86,36.5209,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",36.42,36.26,36.2643,0.064,0.18,3835.4662,78,36.2956,{"date":391,"open":321,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",36.32,36.12,36.2003,-0.1041,-0.29,22856.1672,220,36.2157,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":278,"vwap":408},"2026-08-31",36.41,36.28,36.3044,-0.5369,-1.46,2404.7756,36.3117,{"date":410,"open":411,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",37.1,37.14,36.8413,-0.34,-0.91,18114.0469,260,37.0739,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":287,"vwap":427},"2026-08-27",37.35,37.13,37.1813,-0.349,-0.93,5422.544838,37.2121,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",37.62,37.5,37.5303,0.2004,0.54,4040.4649,71,37.5382,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",37.33,37.38,37.23,37.3299,0.0151,0.04,25515.3909,195,37.3613,{"date":450,"open":441,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",37.4,37.24,37.3148,0.1069,0.29,3542.258784,58,37.28,{"date":460,"open":458,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",37.37,37.0578,37.2079,0.1675,0.45,10140.9199,98,37.2872,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",37.129,37.0404,-0.4161,-1.11,1444.5379,51,37.147,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",37.59,37.42,37.4565,-0.4335,-1.14,3247.30359,66,37.5082,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",38.03,38.04,37.89,-0.1663,-0.44,1145.583171,74,37.9693,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",38.07,38.14,38.0302,38.0563,-0.0921,-0.24,3666.6119,75,38.0799,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":267,"volume":515,"transactions":516,"vwap":517},"2026-08-14",38.08,38.15,38.1484,0.222,3038.4389,77,38.1232,{"date":519,"open":491,"high":491,"low":520,"close":521,"change":522,"percent_change":-6,"volume":523,"transactions":240,"vwap":524},"2026-08-13",37.9,37.9264,-0.0007,2559.5979,37.9443,{"date":526,"open":520,"high":527,"low":520,"close":528,"change":529,"percent_change":127,"volume":530,"transactions":531,"vwap":532},"2026-08-12",37.99,37.9271,0.1502,5886.4389,111,37.9487,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":107,"volume":539,"transactions":467,"vwap":540},"2026-08-11",37.84,37.948236,37.7769,0.0231,5235.7819,37.8827,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":476,"vwap":550},"2026-08-10",37.77,37.83,37.745,37.7538,-0.0645,-0.17,1900.822167,37.7817,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",37.95,37.8,37.8183,-0.0734,-0.19,3957.86988,47,37.8732,{"date":562,"open":25,"high":25,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":249,"vwap":568},"2026-08-06",37.8901,37.8917,-0.2149,-0.56,1192.7199,38.0331,{"date":570,"open":571,"high":25,"low":500,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",38.29,38.1066,0.0724,0.19,2617.6439,59,38.1616,{"date":579,"open":520,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",38.13,37.74,38.0342,0.2117,0.56,3756.4649,130,38.0469,{"date":589,"open":535,"high":535,"low":590,"close":591,"change":592,"percent_change":386,"volume":593,"transactions":594,"vwap":595},"2026-08-03",37.64,37.8225,0.068,5827.4649,87,37.7827,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":342,"vwap":604},"2026-07-31",37.675,37.87,37.7545,0.059,0.16,1304.5279,37.7976,{"date":606,"open":607,"high":608,"low":440,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":347,"vwap":612},"2026-07-30",37.51,37.6955,0.2452,0.65,2189.783305,37.4718,{"date":614,"open":615,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":182,"vwap":621},"2026-07-29",37.92,37.9392,37.4503,-0.6919,-1.81,3723.732529,37.8139,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",38.12,38.159,37.98,38.1422,0.149,0.39,11744.491167,153,38.0747,{"date":634,"open":500,"high":500,"low":635,"close":636,"change":637,"percent_change":386,"volume":638,"transactions":278,"vwap":639},"2026-07-27",37.9503,37.9932,0.0685,1224.3329,37.9849,{"date":641,"open":642,"high":490,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":496,"vwap":648},"2026-07-24",37.8301,37.8101,37.9247,0.3897,1.04,6388.4389,37.9358,{"date":650,"open":480,"high":651,"low":607,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":269,"vwap":656},"2026-07-23",37.67,37.535,-0.181,-0.48,4721.4389,37.574,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",37.54,37.81,37.716,0.2123,0.57,7382.443784,81,37.7081,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":142,"volume":674,"transactions":675,"vwap":676},"2026-07-21",37.41,37.57,37.395287,37.5037,0.1187,3712.4389,73,37.4692,{"date":678,"open":581,"high":581,"low":679,"close":680,"change":681,"percent_change":356,"volume":682,"transactions":683,"vwap":684},"2026-07-20",37.31,37.385,-0.2313,19336.8159,159,37.5732,{"date":686,"open":687,"high":688,"low":689,"close":688,"change":690,"percent_change":505,"volume":691,"transactions":692,"vwap":693},"2026-07-17",37.595,37.6163,37.55,-0.0906,1110.4389,37,37.5888,{"date":695,"open":696,"high":697,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",37.52,37.7069,0.5627,1.51,853.4649,48,37.578,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":297,"vwap":712},"2026-07-15",37.15,37.21,37.11,37.1442,-0.0261,-0.07,3364.4389,37.1651,{"date":714,"open":715,"high":716,"low":411,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",37.16,37.29,37.1703,0.0075,0.02,4183.4649,85,37.1588,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",37.12,37.185,37.1628,0.0428,0.12,3313.4389,72,37.1726,{"date":734,"open":735,"high":725,"low":736,"close":725,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":725},"2026-07-10",37.07,36.99,0.15,0.41,4300,{"date":741,"open":735,"high":735,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",36.97,-0.1,-0.27,1600,{"date":747,"open":705,"high":705,"low":735,"close":735,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":735},"2026-07-08",-0.25,-0.67,1300,{"date":752,"open":753,"high":461,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-07",37.3,37.2,37.32,0.3,0.81,2100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":729,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-06",36.9,37.049999,36.82,37.02,0.33,6000,{"date":768,"open":769,"high":770,"low":769,"close":761,"change":127,"percent_change":771,"volume":772,"transactions":9,"vwap":761},"2026-07-02",36.64,36.92,1.1,5800,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",36.47,36.67,36.5,-0.04,-0.11,4500,{"date":782,"open":382,"high":783,"low":382,"close":784,"change":276,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-30",36.69,36.54,0.14,11900,{"date":788,"open":789,"high":789,"low":382,"close":790,"change":744,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-29",36.7,36.49,-0.73,56200,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":719,"percent_change":276,"volume":798,"transactions":9,"vwap":797},"2026-06-26",36.73,36.78,36.76,2700,{"date":800,"open":801,"high":802,"low":795,"close":803,"change":445,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-25",36.75,36.84,36.74,0.11,7800,{"date":807,"open":808,"high":763,"low":808,"close":789,"change":809,"percent_change":810,"volume":750,"transactions":9,"vwap":789},"2026-06-24",36.66,0.03,0.08,{"date":812,"open":813,"high":789,"low":813,"close":776,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":776},"2026-06-23",36.51,0.26,0.71,3100,{"date":818,"open":819,"high":820,"low":819,"close":402,"change":821,"percent_change":822,"volume":745,"transactions":9,"vwap":402},"2026-06-22",36.27,36.45,0.23,0.64,{"date":824,"open":341,"high":341,"low":825,"close":826,"change":367,"percent_change":247,"volume":827,"transactions":9,"vwap":826},"2026-06-18",36.080002,36.18,3400,{"date":829,"open":830,"high":831,"low":383,"close":383,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":383},"2026-06-17",36.56,36.58,-0.38,-1.04,3600,{"date":836,"open":837,"high":769,"low":837,"close":769,"change":386,"percent_change":52,"volume":838,"transactions":9,"vwap":769},"2026-06-16",36.53,1700,{"date":840,"open":841,"high":842,"low":351,"close":351,"change":843,"percent_change":832,"volume":844,"transactions":9,"vwap":351},"2026-06-15",36.61,36.62,-0.14,9500,{"date":846,"open":382,"high":776,"low":382,"close":364,"change":455,"percent_change":847,"volume":739,"transactions":9,"vwap":364},"2026-06-12",0.8,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":737,"percent_change":738,"volume":854,"transactions":9,"vwap":853},"2026-06-11",36.33,36.43,36.24,36.31,4600,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":729,"percent_change":765,"volume":861,"transactions":9,"vwap":860},"2026-06-10",36.15,36.44,36.13,36.16,3900,{"date":863,"open":864,"high":865,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-09",35.73,36.040001,0.46,1.29,5400,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-08",35.89,35.58,-0.35,-0.97,4100,{"date":877,"open":865,"high":878,"low":879,"close":879,"change":737,"percent_change":230,"volume":880,"transactions":9,"vwap":879},"2026-06-05",36.049999,35.93,2300,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":267,"volume":887,"transactions":9,"vwap":885},"2026-06-04",35.72,35.87,35.78,0.21,4000,{"date":889,"open":217,"high":864,"low":217,"close":302,"change":737,"percent_change":230,"volume":772,"transactions":9,"vwap":302},"2026-06-03",{"date":891,"open":892,"high":893,"low":892,"close":893,"change":737,"percent_change":190,"volume":894,"transactions":9,"vwap":893},"2026-06-02",35.18,35.42,11200,{"date":896,"open":897,"high":898,"low":187,"close":187,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":187},"2026-06-01",35.33,35.41,-0.45,-1.26,4800,{"date":903,"open":904,"high":301,"low":883,"close":883,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":883},"2026-05-29",35.8,-0.33,-0.92,38800,{"date":909,"open":826,"high":826,"low":878,"close":878,"change":910,"percent_change":911,"volume":816,"transactions":9,"vwap":878},"2026-05-28",-0.2,-0.55,{"date":913,"open":402,"high":402,"low":341,"close":341,"change":414,"percent_change":425,"volume":914,"transactions":9,"vwap":341},"2026-05-27",1900,{"date":916,"open":364,"high":364,"low":917,"close":918,"change":919,"percent_change":809,"volume":920,"transactions":9,"vwap":918},"2026-05-26",36.55,36.59,0.01,1100,{"date":922,"open":775,"high":831,"low":851,"close":831,"change":574,"percent_change":923,"volume":924,"transactions":9,"vwap":831},"2026-05-22",0.52,2200,{"date":926,"open":927,"high":820,"low":928,"close":927,"change":209,"percent_change":295,"volume":929,"transactions":9,"vwap":927},"2026-05-21",36.39,36.29,12600,{"date":931,"open":783,"high":789,"low":842,"close":842,"change":810,"percent_change":932,"volume":933,"transactions":9,"vwap":842},"2026-05-20",0.22,8300,{"date":935,"open":784,"high":808,"low":402,"close":784,"change":936,"percent_change":905,"volume":937,"transactions":9,"vwap":784},"2026-05-19",-0.12,95000,{"date":939,"open":940,"high":373,"low":940,"close":808,"change":455,"percent_change":847,"volume":766,"transactions":9,"vwap":808},"2026-05-18",36.35,{"date":942,"open":943,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-15",36.72,36.37,-0.39,-1.06,2400,{"date":949,"open":950,"high":950,"low":797,"close":797,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":797},"2026-05-14",36.81,0.1,0.27,1200,{"date":955,"open":956,"high":957,"low":858,"close":808,"change":107,"percent_change":602,"volume":958,"transactions":9,"vwap":808},"2026-05-13",36.52,36.71,7000,{"date":960,"open":383,"high":808,"low":383,"close":364,"change":821,"percent_change":961,"volume":962,"transactions":9,"vwap":364},"2026-05-12",0.63,2500,{"date":964,"open":392,"high":965,"low":403,"close":944,"change":966,"percent_change":122,"volume":967,"transactions":9,"vwap":944},"2026-05-11",36.4,0.09,6700,{"date":969,"open":353,"high":402,"low":403,"close":403,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":403},"2026-05-08",-0.15,-0.41,5600,{"date":974,"open":858,"high":775,"low":851,"close":851,"change":975,"percent_change":976,"volume":953,"transactions":9,"vwap":851},"2026-05-07",-0.37,-1.01,{"date":978,"open":796,"high":979,"low":801,"close":980,"change":367,"percent_change":247,"volume":981,"transactions":9,"vwap":980},"2026-05-06",36.89,36.8,71900,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":785,"percent_change":147,"volume":827,"transactions":9,"vwap":986},"2026-05-05",36.83,37.0099983,36.88,{"date":988,"open":783,"high":803,"low":808,"close":803,"change":220,"percent_change":989,"volume":990,"transactions":9,"vwap":803},"2026-05-04",-0.43,2000,{"date":992,"open":993,"high":422,"low":761,"close":761,"change":994,"percent_change":873,"volume":995,"transactions":9,"vwap":761},"2026-05-01",37.099998,-0.13,1400,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-30",36.48,37.060001,37.029999,0.6,1.65,1800,{"date":1005,"open":956,"high":956,"low":372,"close":851,"change":936,"percent_change":905,"volume":1003,"transactions":9,"vwap":851},"2026-04-29",{"date":1007,"open":956,"high":1008,"low":790,"close":917,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":917},"2026-04-28",36.57,0.13,0.36,5100,{"date":1013,"open":853,"high":837,"low":853,"close":382,"change":809,"percent_change":810,"volume":1014,"transactions":9,"vwap":382},"2026-04-27",2800,{"date":1016,"open":372,"high":402,"low":372,"close":927,"change":1017,"percent_change":1018,"volume":887,"transactions":9,"vwap":927},"2026-04-24",-0.21,-0.57,{"date":1020,"open":831,"high":776,"low":837,"close":364,"change":765,"percent_change":1021,"volume":739,"transactions":9,"vwap":364},"2026-04-23",0.91,{"date":1023,"open":403,"high":928,"low":819,"close":819,"change":548,"percent_change":1024,"volume":1025,"transactions":9,"vwap":819},"2026-04-22",-0.47,900,{"date":1027,"open":362,"high":362,"low":382,"close":858,"change":505,"percent_change":1028,"volume":745,"transactions":9,"vwap":858},"2026-04-21",-0.65,{"date":1030,"open":1008,"high":1031,"low":1008,"close":373,"change":919,"percent_change":809,"volume":854,"transactions":9,"vwap":373},"2026-04-20",36.85,{"date":1033,"open":998,"high":950,"low":998,"close":776,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":776},"2026-04-17",0.55,1.52,6500,{"date":1038,"open":341,"high":965,"low":1039,"close":393,"change":209,"percent_change":295,"volume":1040,"transactions":9,"vwap":393},"2026-04-16",36.11,9400,{"date":1042,"open":944,"high":965,"low":853,"close":940,"change":209,"percent_change":295,"volume":1043,"transactions":9,"vwap":940},"2026-04-15",5500,{"date":1045,"open":351,"high":362,"low":351,"close":831,"change":574,"percent_change":923,"volume":772,"transactions":9,"vwap":831},"2026-04-14",{"date":1047,"open":1048,"high":927,"low":1048,"close":927,"change":814,"percent_change":1049,"volume":901,"transactions":9,"vwap":927},"2026-04-13",36.029999,0.72,{"date":1051,"open":927,"high":927,"low":393,"close":859,"change":396,"percent_change":1052,"volume":990,"transactions":9,"vwap":859},"2026-04-10",-0.8,{"date":1054,"open":383,"high":998,"low":383,"close":382,"change":1055,"percent_change":137,"volume":745,"transactions":9,"vwap":382},"2026-04-09",0.24,{"date":1057,"open":871,"high":826,"low":871,"close":826,"change":1058,"percent_change":88,"volume":758,"transactions":9,"vwap":826},"2026-04-08",1.18,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":843,"volume":1066,"transactions":9,"vwap":1064},"2026-04-07",34.94,35.040001,34.86,35,-0.05,8500,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":804,"percent_change":1071,"volume":1043,"transactions":9,"vwap":1070},"2026-04-06",34.83,35.049999,0.31,{"date":1073,"open":1063,"high":1074,"low":1075,"close":1061,"change":112,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1061},"2026-04-02",35.14,34.82,-0.03,7900,{"date":1079,"open":1062,"high":1080,"low":1081,"close":1081,"change":147,"percent_change":771,"volume":1082,"transactions":9,"vwap":1081},"2026-04-01",35.12,34.95,8900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1086,"change":23,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-31",34.13,34.57,34.099998,2.55,2600,{"date":1091,"open":1092,"high":1093,"low":26,"close":1094,"change":970,"percent_change":494,"volume":1095,"transactions":9,"vwap":1094},"2026-03-30",33.96,33.97,33.71,5000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":945,"percent_change":484,"volume":1043,"transactions":9,"vwap":1101},"2026-03-27",34.0099983,34.12,33.84,33.86,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-26",34.72,34.23,34.25,-0.5,-1.44,11700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":932,"percent_change":822,"volume":1116,"transactions":9,"vwap":1115},"2026-03-25",34.77,34.9,34.58,34.75,49000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":785,"percent_change":738,"volume":1123,"transactions":9,"vwap":1122},"2026-03-24",34.27,34.63,34.24,34.53,6200,{"date":1125,"open":1104,"high":1115,"low":1126,"close":1127,"change":142,"percent_change":1128,"volume":1095,"transactions":9,"vwap":1127},"2026-03-23",34.38,34.39,0.94,{"date":1130,"open":1131,"high":1131,"low":1092,"close":1132,"change":989,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-20",34.29,34.07,-1.25,10200,{"date":1136,"open":1137,"high":1120,"low":1106,"close":1138,"change":970,"percent_change":989,"volume":861,"transactions":9,"vwap":1138},"2026-03-19",34.42,34.5,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":989,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-18",35.029999,34.65,-1.23,2900,{"date":1146,"open":1147,"high":1147,"low":1064,"close":1148,"change":810,"percent_change":821,"volume":1149,"transactions":9,"vwap":1148},"2026-03-17",35.24,35.080002,5300,{"date":1151,"open":1152,"high":1153,"low":186,"close":1064,"change":737,"percent_change":190,"volume":1154,"transactions":9,"vwap":1064},"2026-03-16",35.2,35.28,11100,{"date":1156,"open":1153,"high":1153,"low":1157,"close":1157,"change":778,"percent_change":779,"volume":1158,"transactions":9,"vwap":1157},"2026-03-13",34.85,21900,{"date":1160,"open":1081,"high":292,"low":1157,"close":1161,"change":971,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-12",34.89,-1.16,60600,{"date":1165,"open":1166,"high":217,"low":1167,"close":1168,"change":220,"percent_change":899,"volume":924,"transactions":9,"vwap":1168},"2026-03-11",35.31,35.19,35.3,{"date":1170,"open":263,"high":864,"low":205,"close":20,"change":557,"percent_change":1171,"volume":1025,"transactions":9,"vwap":20},"2026-03-10",-0.53,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1175,"change":386,"percent_change":1177,"volume":1014,"transactions":9,"vwap":1175},"2026-03-09",34.92,35.65,34.8,0.51,{"date":1179,"open":205,"high":196,"low":897,"close":1180,"change":1024,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-06",35.47,-1.31,18200,{"date":1184,"open":859,"high":859,"low":1185,"close":1186,"change":1028,"percent_change":1187,"volume":1144,"transactions":9,"vwap":1186},"2026-03-05",35.69,35.94,-1.78,{"date":1189,"open":917,"high":769,"low":917,"close":918,"change":804,"percent_change":756,"volume":1190,"transactions":9,"vwap":918},"2026-03-04",6300,{"date":1192,"open":1193,"high":790,"low":1194,"close":998,"change":257,"percent_change":484,"volume":838,"transactions":9,"vwap":998},"2026-03-03",36.21,35.99,{"date":1196,"open":775,"high":761,"low":775,"close":761,"change":122,"percent_change":1197,"volume":962,"transactions":9,"vwap":761},"2026-03-02",0.68,{"date":1199,"open":776,"high":776,"low":820,"close":374,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":374},"2026-02-27",-0.3,-0.81,18500,{"date":1204,"open":1205,"high":692,"low":801,"close":1206,"change":574,"percent_change":923,"volume":1154,"transactions":9,"vwap":1206},"2026-02-26",36.79,36.95,{"date":1208,"open":831,"high":1209,"low":831,"close":797,"change":1210,"percent_change":574,"volume":1211,"transactions":9,"vwap":797},"2026-02-25",36.77,0.07,21700,{"date":1213,"open":837,"high":795,"low":351,"close":783,"change":737,"percent_change":738,"volume":1214,"transactions":9,"vwap":783},"2026-02-24",4400,{"date":1216,"open":769,"high":776,"low":956,"close":784,"change":1217,"percent_change":1218,"volume":827,"transactions":9,"vwap":784},"2026-02-23",-0.46,-1.24,{"date":1220,"open":797,"high":692,"low":797,"close":692,"change":1055,"percent_change":610,"volume":1221,"transactions":9,"vwap":692},"2026-02-20",22000,{"date":1223,"open":795,"high":1209,"low":841,"close":797,"change":743,"percent_change":744,"volume":1224,"transactions":9,"vwap":797},"2026-02-19",4700,{"date":1226,"open":950,"high":1206,"low":980,"close":1227,"change":1228,"percent_change":866,"volume":1229,"transactions":9,"vwap":1227},"2026-02-18",36.86,0.17,4200,{"date":1231,"open":917,"high":1232,"low":917,"close":783,"change":970,"percent_change":971,"volume":1233,"transactions":9,"vwap":783},"2026-02-17",36.87,16000,{"date":1235,"open":784,"high":742,"low":784,"close":802,"change":152,"percent_change":1236,"volume":1237,"transactions":9,"vwap":802},"2026-02-13",0.96,15500,{"date":1239,"open":705,"high":705,"low":775,"close":790,"change":1024,"percent_change":1240,"volume":1241,"transactions":9,"vwap":790},"2026-02-12",-1.27,14800,{"date":1243,"open":1244,"high":1244,"low":1206,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-11",37.49,36.96,-0.26,-0.7,9100,{"date":1250,"open":441,"high":1251,"low":422,"close":1252,"change":557,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-10",37.46,37.22,-0.51,7700,{"date":1256,"open":753,"high":431,"low":753,"close":669,"change":737,"percent_change":127,"volume":1257,"transactions":9,"vwap":669},"2026-02-09",33100,{"date":1259,"open":802,"high":716,"low":802,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-06",37.26,0.85,2.33,10800,{"date":1265,"open":1266,"high":790,"low":1266,"close":402,"change":465,"percent_change":1267,"volume":1268,"transactions":9,"vwap":402},"2026-02-05",35.83,1.25,9800,{"date":1270,"open":1271,"high":1271,"low":1266,"close":311,"change":209,"percent_change":1272,"volume":1273,"transactions":9,"vwap":311},"2026-02-04",36.22,-0.64,14200,{"date":1275,"open":1276,"high":1277,"low":879,"close":1278,"change":1076,"percent_change":367,"volume":1279,"transactions":9,"vwap":1278},"2026-02-03",36.2,36.3,36.19,110200,{"date":1281,"open":1282,"high":1271,"low":1282,"close":1271,"change":230,"percent_change":1283,"volume":1154,"transactions":9,"vwap":1271},"2026-02-02",35.75,1.17,{"date":1285,"open":302,"high":904,"low":283,"close":904,"change":919,"percent_change":809,"volume":972,"transactions":9,"vwap":904},"2026-01-30",{"date":1287,"open":904,"high":904,"low":226,"close":1288,"change":729,"percent_change":1289,"volume":1229,"transactions":9,"vwap":1288},"2026-01-29",35.79,0.34,{"date":1291,"open":1292,"high":1292,"low":1293,"close":263,"change":743,"percent_change":1294,"volume":1224,"transactions":9,"vwap":263},"2026-01-28",35.7,35.54,-0.28,{"date":1296,"open":885,"high":904,"low":254,"close":1297,"change":810,"percent_change":932,"volume":1298,"transactions":9,"vwap":1297},"2026-01-27",35.77,9200,{"date":1300,"open":216,"high":883,"low":216,"close":1185,"change":1009,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1185},"2026-01-26",0.37,10400,{"date":1304,"open":17,"high":216,"low":1305,"close":216,"change":1246,"percent_change":791,"volume":1011,"transactions":9,"vwap":216},"2026-01-23",35.38,{"date":1307,"open":1308,"high":1194,"low":301,"close":301,"change":743,"percent_change":1294,"volume":1309,"transactions":9,"vwap":301},"2026-01-22",35.91,3000,{"date":1311,"open":310,"high":311,"low":1297,"close":1312,"change":1289,"percent_change":1236,"volume":1313,"transactions":9,"vwap":1312},"2026-01-21",35.92,8700,{"date":1315,"open":320,"high":878,"low":872,"close":872,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":872},"2026-01-20",-0.77,-2.12,32500,{"date":1320,"open":852,"high":965,"low":1276,"close":940,"change":785,"percent_change":629,"volume":1321,"transactions":9,"vwap":940},"2026-01-16",40800,{"date":1323,"open":341,"high":403,"low":1276,"close":1193,"change":455,"percent_change":757,"volume":1324,"transactions":9,"vwap":1193},"2026-01-15",3300,{"date":1326,"open":1327,"high":1186,"low":1292,"close":1312,"change":107,"percent_change":1228,"volume":1328,"transactions":9,"vwap":1312},"2026-01-14",35.88,7100,{"date":1330,"open":884,"high":871,"low":864,"close":1331,"change":1332,"percent_change":548,"volume":1134,"transactions":9,"vwap":1331},"2026-01-13",35.86,-0.06,{"date":1334,"open":1335,"high":879,"low":1335,"close":1312,"change":966,"percent_change":122,"volume":1336,"transactions":9,"vwap":1312},"2026-01-12",35.74,35100,{"date":1338,"open":310,"high":1312,"low":904,"close":1266,"change":729,"percent_change":1289,"volume":958,"transactions":9,"vwap":1266},"2026-01-09",{"date":1340,"open":291,"high":291,"low":1341,"close":291,"change":886,"percent_change":267,"volume":1342,"transactions":9,"vwap":291},"2026-01-08",35.68,26000,{"date":1344,"open":1288,"high":1288,"low":20,"close":1345,"change":905,"percent_change":906,"volume":1346,"transactions":9,"vwap":1345},"2026-01-07",35.5,16700,{"date":1348,"open":226,"high":1266,"low":19,"close":1266,"change":951,"percent_change":1349,"volume":1003,"transactions":9,"vwap":1266},"2026-01-06",0.28,{"date":1351,"open":1292,"high":1352,"low":1292,"close":864,"change":465,"percent_change":1353,"volume":798,"transactions":9,"vwap":864},"2026-01-05",35.84,1.28,{"date":1355,"open":1356,"high":1166,"low":1356,"close":1153,"change":122,"percent_change":815,"volume":1014,"transactions":9,"vwap":1153},"2026-01-02",34.98,{"date":1358,"open":1359,"high":1359,"low":1064,"close":1141,"change":1360,"percent_change":199,"volume":838,"transactions":9,"vwap":1141},"2025-12-31",35.29,-0.31,{"date":1362,"open":893,"high":20,"low":1363,"close":1363,"change":936,"percent_change":414,"volume":901,"transactions":9,"vwap":1363},"2025-12-30",35.34,{"date":1365,"open":20,"high":1345,"low":1366,"close":20,"change":367,"percent_change":209,"volume":1011,"transactions":9,"vwap":20},"2025-12-29",35.43,{"date":1368,"open":1180,"high":1293,"low":1180,"close":1293,"change":1065,"percent_change":843,"volume":1003,"transactions":9,"vwap":1293},"2025-12-26",{"date":1370,"open":1371,"high":1371,"low":226,"close":226,"change":951,"percent_change":1349,"volume":1372,"transactions":9,"vwap":226},"2025-12-24",35.62,300,{"date":1374,"open":1375,"high":1376,"low":1375,"close":283,"change":107,"percent_change":1228,"volume":1082,"transactions":9,"vwap":283},"2025-12-23",35.36,35.52,{"date":1378,"open":1074,"high":1180,"low":1074,"close":1366,"change":1349,"percent_change":847,"volume":990,"transactions":9,"vwap":1366},"2025-12-22",{"date":1380,"open":1381,"high":1382,"low":1383,"close":292,"change":122,"percent_change":1049,"volume":780,"transactions":9,"vwap":292},"2025-12-19",35.11,35.16,35.099998,{"date":1385,"open":1070,"high":1386,"low":1157,"close":1113,"change":719,"percent_change":107,"volume":1190,"transactions":9,"vwap":1113},"2025-12-18",35.07,{"date":1388,"open":1161,"high":1061,"low":1389,"close":1390,"change":994,"percent_change":975,"volume":1309,"transactions":9,"vwap":1390},"2025-12-17",34.87,34.88,{"date":1392,"open":1381,"high":1381,"low":1161,"close":1393,"change":247,"percent_change":1394,"volume":861,"transactions":9,"vwap":1393},"2025-12-16",35.0099983,-0.62,{"date":1396,"open":1166,"high":1166,"low":1383,"close":1397,"change":804,"percent_change":1071,"volume":1398,"transactions":9,"vwap":1397},"2025-12-15",35.23,7600,{"date":1400,"open":1080,"high":1382,"low":1386,"close":1080,"change":247,"percent_change":1394,"volume":1401,"transactions":9,"vwap":1080},"2025-12-12",17800,{"date":1403,"open":1404,"high":1305,"low":1404,"close":1363,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1363},"2025-12-11",34.84,0.44,1.26,25900,{"date":1409,"open":1404,"high":1410,"low":1411,"close":1113,"change":602,"percent_change":866,"volume":967,"transactions":9,"vwap":1113},"2025-12-10",34.93,34.76,{"date":1413,"open":1062,"high":1062,"low":1414,"close":1414,"change":994,"percent_change":975,"volume":827,"transactions":9,"vwap":1414},"2025-12-09",34.74,{"date":1416,"open":1141,"high":1141,"low":1404,"close":1389,"change":209,"percent_change":305,"volume":1224,"transactions":9,"vwap":1389},"2025-12-08",{"date":1418,"open":892,"high":1419,"low":1383,"close":1383,"change":710,"percent_change":910,"volume":745,"transactions":9,"vwap":1383},"2025-12-05",35.21,{"date":1421,"open":1383,"high":892,"low":1383,"close":1422,"change":386,"percent_change":1177,"volume":798,"transactions":9,"vwap":1422},"2025-12-04",35.17,{"date":1424,"open":188,"high":1386,"low":188,"close":1425,"change":737,"percent_change":190,"volume":1426,"transactions":9,"vwap":1425},"2025-12-03",34.99,16900,{"date":1428,"open":1393,"high":1393,"low":1404,"close":1404,"change":1429,"percent_change":1246,"volume":1036,"transactions":9,"vwap":1404},"2025-12-02",-0.09,{"date":1431,"open":1432,"high":1382,"low":1410,"close":1410,"change":414,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1410},"2025-12-01",35.02,-0.96,11300,{"date":1436,"open":206,"high":1359,"low":206,"close":187,"change":785,"percent_change":127,"volume":1437,"transactions":9,"vwap":187},"2025-11-28",1500,{"date":1439,"open":1064,"high":1440,"low":1390,"close":1441,"change":814,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-11-26",35.25,35.13,0.75,4900,{"date":1445,"open":1446,"high":1161,"low":1446,"close":1389,"change":584,"percent_change":1447,"volume":1149,"transactions":9,"vwap":1389},"2025-11-25",34.4,1.63,{"date":1449,"open":1121,"high":1127,"low":1121,"close":1450,"change":1009,"percent_change":147,"volume":1229,"transactions":9,"vwap":1450},"2025-11-24",34.31,{"date":1452,"open":1121,"high":1131,"low":1453,"close":1453,"change":765,"percent_change":1454,"volume":834,"transactions":9,"vwap":1453},"2025-11-21",34.18,0.97,{"date":1456,"open":1137,"high":1457,"low":1458,"close":1458,"change":748,"percent_change":791,"volume":1459,"transactions":9,"vwap":1458},"2025-11-20",34.54,33.85,5900,{"date":1461,"open":1462,"high":1105,"low":1463,"close":1087,"change":220,"percent_change":1024,"volume":1328,"transactions":9,"vwap":1087},"2025-11-19",34.21,34.049999,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1065,"percent_change":970,"volume":1459,"transactions":9,"vwap":1469},"2025-11-18",34.34,34.41,34.17,34.26,{"date":1471,"open":1104,"high":1115,"low":1119,"close":1450,"change":971,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1450},"2025-11-17",-1.18,3200,{"date":1475,"open":1476,"high":1157,"low":1476,"close":1104,"change":994,"percent_change":975,"volume":1477,"transactions":9,"vwap":1104},"2025-11-14",34.64,16600,{"date":1479,"open":1359,"high":1166,"low":1075,"close":1157,"change":1253,"percent_change":1108,"volume":1480,"transactions":9,"vwap":1157},"2025-11-13",22600,{"date":1482,"open":187,"high":1483,"low":187,"close":1375,"change":804,"percent_change":1071,"volume":1477,"transactions":9,"vwap":1375},"2025-11-12",35.44,{"date":1485,"open":892,"high":1486,"low":292,"close":1440,"change":966,"percent_change":814,"volume":1487,"transactions":9,"vwap":1440},"2025-11-11",35.32,260100,{"date":1489,"open":1432,"high":1397,"low":1356,"close":1382,"change":932,"percent_change":961,"volume":933,"transactions":9,"vwap":1382},"2025-11-10",{"date":1491,"open":1457,"high":1061,"low":1457,"close":1061,"change":1010,"percent_change":646,"volume":929,"transactions":9,"vwap":1061},"2025-11-07",{"date":1493,"open":1086,"high":1494,"low":1138,"close":1114,"change":1065,"percent_change":843,"volume":844,"transactions":9,"vwap":1114},"2025-11-06",34.73,{"date":1496,"open":1497,"high":1176,"low":1497,"close":1120,"change":1009,"percent_change":147,"volume":1498,"transactions":9,"vwap":1120},"2025-11-05",34.49,56500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1138,"change":112,"percent_change":1076,"volume":972,"transactions":9,"vwap":1138},"2025-11-04",34.52,34.56,34.46,{"date":1505,"open":1506,"high":1501,"low":1106,"close":1507,"change":1076,"percent_change":1429,"volume":1508,"transactions":9,"vwap":1507},"2025-11-03",34.45,34.51,9300,{"date":1510,"open":1122,"high":1120,"low":1511,"close":1457,"change":1512,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1457},"2025-10-31",34.37,0,6100,{"date":1515,"open":1516,"high":1404,"low":1516,"close":1457,"change":809,"percent_change":966,"volume":1517,"transactions":9,"vwap":1457},"2025-10-30",34.43,12300,{"date":1519,"open":1520,"high":1520,"low":1503,"close":1507,"change":970,"percent_change":989,"volume":1309,"transactions":9,"vwap":1507},"2025-10-29",34.62,{"date":1522,"open":1410,"high":1410,"low":1523,"close":1523,"change":748,"percent_change":1524,"volume":1123,"transactions":9,"vwap":1523},"2025-10-28",34.66,-0.72,{"date":1526,"open":1161,"high":1425,"low":1069,"close":1527,"change":810,"percent_change":821,"volume":1528,"transactions":9,"vwap":1527},"2025-10-27",34.91,11600,{"date":1530,"open":1064,"high":1064,"low":1069,"close":1069,"change":112,"percent_change":1076,"volume":1531,"transactions":9,"vwap":1069},"2025-10-24",15400,{"date":1533,"open":1410,"high":1534,"low":1104,"close":1404,"change":1535,"percent_change":1332,"volume":1536,"transactions":9,"vwap":1404},"2025-10-23",34.96,-0.02,28200,{"date":1538,"open":1432,"high":1432,"low":1063,"close":1063,"change":970,"percent_change":989,"volume":1539,"transactions":9,"vwap":1063},"2025-10-22",141800,{"date":1541,"open":1141,"high":1441,"low":1064,"close":1393,"change":951,"percent_change":455,"volume":967,"transactions":9,"vwap":1393},"2025-10-21",{"date":1543,"open":1544,"high":1061,"low":1544,"close":1527,"change":765,"percent_change":1545,"volume":1011,"transactions":9,"vwap":1527},"2025-10-20",34.7,0.95,{"date":1547,"open":1548,"high":1549,"low":1466,"close":1114,"change":756,"percent_change":1550,"volume":1268,"transactions":9,"vwap":1114},"2025-10-17",34.48,34.61,0.88,{"date":1552,"open":1161,"high":1161,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":967,"transactions":9,"vwap":1553},"2025-10-16",34.28,-0.69,-1.97,{"date":1557,"open":1062,"high":1062,"low":1081,"close":186,"change":970,"percent_change":989,"volume":834,"transactions":9,"vwap":186},"2025-10-15",{"date":1559,"open":1560,"high":1382,"low":1560,"close":1080,"change":1289,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1080},"2025-10-14",34.69,0.98,5200,{"date":1564,"open":1565,"high":1063,"low":1544,"close":188,"change":1512,"percent_change":1512,"volume":766,"transactions":9,"vwap":188},"2025-10-13",34.79,{"date":1567,"open":1064,"high":1062,"low":188,"close":188,"change":220,"percent_change":1217,"volume":1309,"transactions":9,"vwap":188},"2025-10-10",{"date":1569,"open":1152,"high":1152,"low":1061,"close":1061,"change":1200,"percent_change":1570,"volume":1003,"transactions":9,"vwap":1061},"2025-10-09",-0.85,{"date":1572,"open":1363,"high":1363,"low":1382,"close":1147,"change":1076,"percent_change":1429,"volume":967,"transactions":9,"vwap":1147},"2025-10-08",{"date":1574,"open":187,"high":1153,"low":892,"close":187,"change":966,"percent_change":814,"volume":1144,"transactions":9,"vwap":187},"2025-10-07",{"date":1576,"open":1167,"high":206,"low":1383,"close":892,"change":1076,"percent_change":1429,"volume":1443,"transactions":9,"vwap":892},"2025-10-06",{"date":1578,"open":1419,"high":1375,"low":1419,"close":1419,"change":1210,"percent_change":1579,"volume":861,"transactions":9,"vwap":1419},"2025-10-03",0.2,{"date":1581,"open":1582,"high":1152,"low":1062,"close":1074,"change":710,"percent_change":910,"volume":1583,"transactions":9,"vwap":1074},"2025-10-02",35.060001,8200,{"date":1585,"open":1486,"high":1486,"low":1152,"close":1419,"change":748,"percent_change":1586,"volume":854,"transactions":9,"vwap":1419},"2025-10-01",-0.71,{"date":1588,"open":187,"high":20,"low":187,"close":20,"change":1055,"percent_change":1197,"volume":1589,"transactions":9,"vwap":20},"2025-09-30",14900,{"date":1591,"open":1074,"high":1147,"low":1441,"close":206,"change":445,"percent_change":804,"volume":1154,"transactions":9,"vwap":206},"2025-09-29",{"date":1593,"open":1161,"high":1152,"low":1161,"close":892,"change":142,"percent_change":1594,"volume":1595,"transactions":9,"vwap":892},"2025-09-26",0.92,9600,{"date":1597,"open":1582,"high":1582,"low":1115,"close":1063,"change":548,"percent_change":335,"volume":1598,"transactions":9,"vwap":1063},"2025-09-25",11800,{"date":1600,"open":1582,"high":1381,"low":1356,"close":1141,"change":107,"percent_change":1228,"volume":1190,"transactions":9,"vwap":1141},"2025-09-24",{"date":1602,"open":1113,"high":1425,"low":1157,"close":186,"change":737,"percent_change":190,"volume":834,"transactions":9,"vwap":186},"2025-09-23",{"date":1604,"open":1605,"high":1390,"low":1605,"close":1075,"change":1210,"percent_change":1579,"volume":1606,"transactions":9,"vwap":1075},"2025-09-22",34.67,17600,{"date":1608,"open":1609,"high":1609,"low":1605,"close":1115,"change":1076,"percent_change":1429,"volume":1313,"transactions":9,"vwap":1115},"2025-09-19",34.81,{"date":1611,"open":1612,"high":1063,"low":1612,"close":188,"change":276,"percent_change":785,"volume":1613,"transactions":9,"vwap":188},"2025-09-18",34.68,10000,{"date":1615,"open":1565,"high":1161,"low":1616,"close":1494,"change":1228,"percent_change":52,"volume":1617,"transactions":9,"vwap":1494},"2025-09-17",34.71,10300,{"date":1619,"open":1565,"high":1176,"low":1457,"close":1502,"change":748,"percent_change":1524,"volume":1620,"transactions":9,"vwap":1502},"2025-09-16",122300,{"date":1622,"open":1141,"high":1141,"low":1609,"close":1609,"change":396,"percent_change":1623,"volume":1309,"transactions":9,"vwap":1609},"2025-09-15",-0.83,{"date":1625,"open":187,"high":187,"low":1626,"close":1383,"change":1627,"percent_change":1253,"volume":1628,"transactions":9,"vwap":1383},"2025-09-12",35.09,-0.18,40400,{"date":1630,"open":1404,"high":1166,"low":1404,"close":1153,"change":434,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1153},"2025-09-11",1.55,247800,{"date":1634,"open":1527,"high":1410,"low":1142,"close":1414,"change":209,"percent_change":305,"volume":1635,"transactions":9,"vwap":1414},"2025-09-10",27900,{"date":1637,"open":1141,"high":1141,"low":1113,"close":186,"change":1535,"percent_change":1332,"volume":1638,"transactions":9,"vwap":186},"2025-09-09",15800,{"date":1640,"open":1112,"high":1425,"low":1411,"close":1425,"change":966,"percent_change":814,"volume":1641,"transactions":9,"vwap":1425},"2025-09-08",148100,{"date":1643,"open":1167,"high":206,"low":1176,"close":1113,"change":744,"percent_change":1316,"volume":1644,"transactions":9,"vwap":1113},"2025-09-05",167400,{"date":1646,"open":1070,"high":1422,"low":1070,"close":1422,"change":886,"percent_change":1001,"volume":780,"transactions":9,"vwap":1422},"2025-09-04",{"date":1648,"open":1069,"high":1534,"low":1565,"close":1534,"change":1210,"percent_change":1579,"volume":1248,"transactions":9,"vwap":1534},"2025-09-03",{"date":1650,"open":1081,"high":1081,"low":1176,"close":1161,"change":994,"percent_change":975,"volume":1437,"transactions":9,"vwap":1161},"2025-09-02",{"date":1652,"open":1141,"high":1141,"low":1534,"close":1432,"change":276,"percent_change":785,"volume":1224,"transactions":9,"vwap":1432},"2025-08-29",{"date":1654,"open":1113,"high":186,"low":1113,"close":186,"change":994,"percent_change":975,"volume":947,"transactions":9,"vwap":186},"2025-08-28",{"date":1656,"open":1070,"high":1074,"low":1070,"close":1383,"change":810,"percent_change":821,"volume":1123,"transactions":9,"vwap":1383},"2025-08-27",{"date":1658,"open":1064,"high":1432,"low":1390,"close":1432,"change":809,"percent_change":966,"volume":1324,"transactions":9,"vwap":1432},"2025-08-26",{"date":1660,"open":1359,"high":1359,"low":1425,"close":1425,"change":396,"percent_change":314,"volume":958,"transactions":9,"vwap":1425},"2025-08-25",{"date":1662,"open":893,"high":893,"low":1153,"close":1153,"change":107,"percent_change":1228,"volume":1663,"transactions":9,"vwap":1153},"2025-08-22",3500,{"date":1665,"open":1359,"high":1359,"low":1419,"close":206,"change":548,"percent_change":654,"volume":827,"transactions":9,"vwap":206},"2025-08-21",{"date":1667,"open":217,"high":205,"low":1168,"close":1668,"change":147,"percent_change":1669,"volume":1324,"transactions":9,"vwap":1668},"2025-08-20",35.39,1.09,{"date":1671,"open":1393,"high":1393,"low":1527,"close":1393,"change":952,"percent_change":132,"volume":1003,"transactions":9,"vwap":1393},"2025-08-19",{"date":1673,"open":1404,"high":1404,"low":1414,"close":1414,"change":1429,"percent_change":1246,"volume":875,"transactions":9,"vwap":1414},"2025-08-18",{"date":1675,"open":1609,"high":1161,"low":1176,"close":1069,"change":743,"percent_change":396,"volume":1676,"transactions":9,"vwap":1069},"2025-08-15",10500,{"date":1678,"open":1174,"high":1081,"low":1390,"close":1410,"change":1065,"percent_change":843,"volume":1437,"transactions":9,"vwap":1410},"2025-08-14",{"date":1680,"open":1404,"high":1356,"low":1069,"close":1356,"change":602,"percent_change":866,"volume":816,"transactions":9,"vwap":1356},"2025-08-13",{"date":1682,"open":1389,"high":1389,"low":1414,"close":1075,"change":367,"percent_change":209,"volume":967,"transactions":9,"vwap":1075},"2025-08-12",{"date":1684,"open":1061,"high":1534,"low":1113,"close":1113,"change":1065,"percent_change":843,"volume":816,"transactions":9,"vwap":1113},"2025-08-11",{"date":1686,"open":1393,"high":1393,"low":1113,"close":1081,"change":737,"percent_change":190,"volume":1687,"transactions":9,"vwap":1081},"2025-08-08",14100,{"date":1689,"open":1393,"high":1393,"low":1112,"close":1176,"change":994,"percent_change":975,"volume":827,"transactions":9,"vwap":1176},"2025-08-07",{"date":1691,"open":1061,"high":1356,"low":1527,"close":1410,"change":574,"percent_change":1034,"volume":1692,"transactions":9,"vwap":1410},"2025-08-06",10700,{"date":1694,"open":1069,"high":1157,"low":1616,"close":1414,"change":919,"percent_change":809,"volume":1695,"transactions":9,"vwap":1414},"2025-08-05",86100,{"date":1697,"open":1516,"high":1494,"low":1516,"close":1494,"change":738,"percent_change":59,"volume":1698,"transactions":9,"vwap":1494},"2025-08-04",13500,{"date":1700,"open":1105,"high":1126,"low":1701,"close":1702,"change":367,"percent_change":209,"volume":1703,"transactions":9,"vwap":1702},"2025-08-01",34.19,34.32,6600,{"date":1705,"open":1450,"high":1476,"low":1450,"close":1446,"change":1429,"percent_change":1246,"volume":1706,"transactions":9,"vwap":1446},"2025-07-31",3800,{"date":1708,"open":1501,"high":1142,"low":1126,"close":1497,"change":1332,"percent_change":548,"volume":1214,"transactions":9,"vwap":1497},"2025-07-30",{"date":1710,"open":1497,"high":1711,"low":1548,"close":1712,"change":574,"percent_change":1034,"volume":827,"transactions":9,"vwap":1712},"2025-07-29",34.59,34.55,{"date":1714,"open":1605,"high":1605,"low":1715,"close":1715,"change":975,"percent_change":1716,"volume":1513,"transactions":9,"vwap":1715},"2025-07-28",34.36,-1.07,{"date":1718,"open":1605,"high":1414,"low":1120,"close":1494,"change":785,"percent_change":127,"volume":1706,"transactions":9,"vwap":1494},"2025-07-25",{"date":1720,"open":1457,"high":1605,"low":1457,"close":1711,"change":276,"percent_change":785,"volume":1095,"transactions":9,"vwap":1711},"2025-07-24",{"date":1722,"open":1501,"high":1457,"low":1723,"close":1457,"change":1076,"percent_change":1429,"volume":1003,"transactions":9,"vwap":1457},"2025-07-23",34.47,{"date":1725,"open":1516,"high":1114,"low":1127,"close":1086,"change":1055,"percent_change":1726,"volume":1011,"transactions":9,"vwap":1086},"2025-07-22",0.7,{"date":1728,"open":1446,"high":1712,"low":1729,"close":1729,"change":1065,"percent_change":970,"volume":1730,"transactions":9,"vwap":1729},"2025-07-21",34.33,10900,{"date":1732,"open":1501,"high":1501,"low":1450,"close":1126,"change":919,"percent_change":809,"volume":1733,"transactions":9,"vwap":1126},"2025-07-18",40100,{"date":1735,"open":1466,"high":1736,"low":1462,"close":1511,"change":919,"percent_change":809,"volume":1737,"transactions":9,"vwap":1511},"2025-07-17",34.44,12000,{"date":1739,"open":1105,"high":1715,"low":1701,"close":1715,"change":602,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1715},"2025-07-16",0.47,8400,{"date":1743,"open":1744,"high":1120,"low":1745,"close":1745,"change":335,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-07-15",34.6,34.2,-1.41,9000,{"date":1749,"open":1086,"high":1560,"low":1086,"close":1560,"change":821,"percent_change":1750,"volume":1473,"transactions":9,"vwap":1560},"2025-07-14",0.67,{"date":1752,"open":1137,"high":1497,"low":1715,"close":1503,"change":843,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1503},"2025-07-11",-0.4,128200,{"date":1756,"open":1476,"high":1560,"low":1502,"close":1744,"change":743,"percent_change":396,"volume":1248,"transactions":9,"vwap":1744},"2025-07-10",{"date":1758,"open":1612,"high":1544,"low":1086,"close":1544,"change":809,"percent_change":966,"volume":861,"transactions":9,"vwap":1544},"2025-07-09",{"date":1760,"open":1389,"high":1389,"low":1476,"close":1605,"change":744,"percent_change":1316,"volume":1040,"transactions":9,"vwap":1605},"2025-07-08",{"date":1762,"open":1061,"high":1356,"low":1157,"close":1061,"change":367,"percent_change":209,"volume":901,"transactions":9,"vwap":1061},"2025-07-07",{"date":1764,"open":1389,"high":1432,"low":1157,"close":1432,"change":142,"percent_change":1594,"volume":1765,"transactions":9,"vwap":1432},"2025-07-03",22700,{"date":1767,"open":1383,"high":1383,"low":1723,"close":1544,"change":971,"percent_change":1768,"volume":1513,"transactions":9,"vwap":1544},"2025-07-02",-1.17,{"date":1770,"open":292,"high":1486,"low":1393,"close":1381,"change":1512,"percent_change":1512,"volume":1771,"transactions":9,"vwap":1381},"2025-07-01",32300,{"date":1773,"open":1390,"high":1381,"low":1176,"close":1381,"change":142,"percent_change":1594,"volume":1774,"transactions":9,"vwap":1381},"2025-06-30",25400,{"date":1776,"open":1711,"high":1410,"low":1711,"close":1565,"change":386,"percent_change":923,"volume":1777,"transactions":9,"vwap":1565},"2025-06-27",21500,{"date":1779,"open":1502,"high":1549,"low":1138,"close":1549,"change":445,"percent_change":729,"volume":894,"transactions":9,"vwap":1549},"2025-06-26",{"date":1781,"open":1115,"high":1115,"low":1086,"close":1086,"change":1253,"percent_change":1782,"volume":745,"transactions":9,"vwap":1086},"2025-06-25",-1.45,{"date":1784,"open":206,"high":206,"low":1410,"close":1148,"change":1512,"percent_change":1512,"volume":1595,"transactions":9,"vwap":1148},"2025-06-24",{"date":1786,"open":1414,"high":1148,"low":1414,"close":1148,"change":738,"percent_change":1058,"volume":1095,"transactions":9,"vwap":1148},"2025-06-23",{"date":1788,"open":1616,"high":1112,"low":1122,"close":1605,"change":1009,"percent_change":147,"volume":1789,"transactions":9,"vwap":1605},"2025-06-20",18600,{"date":1791,"open":1120,"high":1112,"low":1457,"close":1457,"change":743,"percent_change":396,"volume":1043,"transactions":9,"vwap":1457},"2025-06-18",{"date":1793,"open":1605,"high":1104,"low":1114,"close":1476,"change":367,"percent_change":209,"volume":1508,"transactions":9,"vwap":1476},"2025-06-17",{"date":1795,"open":1064,"high":1064,"low":1605,"close":1104,"change":1076,"percent_change":1429,"volume":772,"transactions":9,"vwap":1104},"2025-06-16",{"date":1797,"open":1390,"high":1062,"low":1115,"close":1115,"change":744,"percent_change":1316,"volume":1798,"transactions":9,"vwap":1115},"2025-06-13",34900,{"date":1800,"open":1414,"high":1432,"low":1414,"close":1432,"change":1349,"percent_change":757,"volume":739,"transactions":9,"vwap":1432},"2025-06-12",{"date":1802,"open":1404,"high":1390,"low":1616,"close":1414,"change":710,"percent_change":910,"volume":1803,"transactions":9,"vwap":1414},"2025-06-11",7500,{"date":1805,"open":1075,"high":1389,"low":188,"close":1609,"change":1076,"percent_change":1429,"volume":1459,"transactions":9,"vwap":1609},"2025-06-10",{"date":1807,"open":1414,"high":1393,"low":1612,"close":1404,"change":335,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1404},"2025-06-09",-1.39,15700,{"date":1811,"open":217,"high":1305,"low":1419,"close":897,"change":1579,"percent_change":663,"volume":1812,"transactions":9,"vwap":897},"2025-06-06",6800,{"date":1814,"open":1168,"high":1168,"low":1141,"close":1441,"change":843,"percent_change":1753,"volume":1815,"transactions":9,"vwap":1441},"2025-06-05",109700,{"date":1817,"open":872,"high":872,"low":187,"close":187,"change":748,"percent_change":1247,"volume":1818,"transactions":9,"vwap":187},"2025-06-04",12700,{"date":1820,"open":17,"high":226,"low":1359,"close":1376,"change":367,"percent_change":247,"volume":1821,"transactions":9,"vwap":1376},"2025-06-03",24000,{"date":1823,"open":1366,"high":1824,"low":1397,"close":1825,"change":1210,"percent_change":1579,"volume":1826,"transactions":9,"vwap":1825},"2025-06-02",35.63,35.6,12100,{"date":1828,"open":1153,"high":17,"low":1153,"close":17,"change":1071,"percent_change":1550,"volume":1309,"transactions":9,"vwap":17},"2025-05-30",{"date":1830,"open":892,"high":187,"low":1432,"close":206,"change":804,"percent_change":1071,"volume":1831,"transactions":9,"vwap":206},"2025-05-29",13900,{"date":1833,"open":1166,"high":1166,"low":1381,"close":1381,"change":505,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1381},"2025-05-28",-0.68,41900,{"date":1837,"open":1838,"high":1483,"low":1422,"close":1839,"change":142,"percent_change":1021,"volume":1840,"transactions":9,"vwap":1839},"2025-05-27",35.26,35.35,75700,{"date":1842,"open":1534,"high":1381,"low":1609,"close":1141,"change":919,"percent_change":809,"volume":1843,"transactions":9,"vwap":1141},"2025-05-23",20900,{"date":1845,"open":206,"high":206,"low":186,"close":1432,"change":910,"percent_change":1018,"volume":1324,"transactions":9,"vwap":1432},"2025-05-22",{"date":1847,"open":1376,"high":17,"low":1419,"close":206,"change":975,"percent_change":833,"volume":1011,"transactions":9,"vwap":206},"2025-05-21",{"date":1849,"open":1824,"high":263,"low":19,"close":226,"change":994,"percent_change":238,"volume":1850,"transactions":9,"vwap":226},"2025-05-20",24200,{"date":1852,"open":302,"high":864,"low":1293,"close":883,"change":574,"percent_change":1853,"volume":1109,"transactions":9,"vwap":883},"2025-05-19",0.53,{"date":1855,"open":1080,"high":19,"low":1080,"close":17,"change":152,"percent_change":1856,"volume":1211,"transactions":9,"vwap":17},"2025-05-16",0.99,{"date":1858,"open":1549,"high":892,"low":1549,"close":892,"change":1442,"percent_change":1859,"volume":1613,"transactions":9,"vwap":892},"2025-05-15",2.18,{"date":1861,"open":1711,"high":1711,"low":1862,"close":1516,"change":548,"percent_change":335,"volume":1273,"transactions":9,"vwap":1516},"2025-05-14",34.35,{"date":1864,"open":1414,"high":1176,"low":1744,"close":1744,"change":910,"percent_change":1018,"volume":1741,"transactions":9,"vwap":1744},"2025-05-13",{"date":1866,"open":892,"high":892,"low":1548,"close":1176,"change":1627,"percent_change":1253,"volume":1867,"transactions":9,"vwap":1176},"2025-05-12",12800,{"date":1869,"open":1527,"high":1070,"low":1527,"close":1356,"change":1512,"percent_change":1512,"volume":1268,"transactions":9,"vwap":1356},"2025-05-09",{"date":1871,"open":205,"high":205,"low":1356,"close":1356,"change":396,"percent_change":314,"volume":1095,"transactions":9,"vwap":1356},"2025-05-08",{"date":1873,"open":1166,"high":215,"low":1167,"close":187,"change":785,"percent_change":127,"volume":1874,"transactions":9,"vwap":187},"2025-05-07",25100,{"date":1876,"open":1527,"high":1167,"low":1527,"close":1441,"change":719,"percent_change":107,"volume":1877,"transactions":9,"vwap":1441},"2025-05-06",129800,{"date":1879,"open":1432,"high":1147,"low":1432,"close":1381,"change":919,"percent_change":809,"volume":1880,"transactions":9,"vwap":1381},"2025-05-05",12200,{"date":1882,"open":1356,"high":1167,"low":1356,"close":1383,"change":127,"percent_change":1883,"volume":1809,"transactions":9,"vwap":1383},"2025-05-02",1.15,{"date":1885,"open":1494,"high":1157,"low":1560,"close":1544,"change":505,"percent_change":1554,"volume":1886,"transactions":9,"vwap":1544},"2025-05-01",15300,{"date":1888,"open":1549,"high":1061,"low":1507,"close":1061,"change":142,"percent_change":1594,"volume":844,"transactions":9,"vwap":1061},"2025-04-30",{"date":1890,"open":1137,"high":1523,"low":1137,"close":1520,"change":1579,"percent_change":1891,"volume":1089,"transactions":9,"vwap":1520},"2025-04-29",0.58,{"date":1893,"open":1862,"high":1137,"low":1099,"close":1137,"change":1579,"percent_change":1891,"volume":1894,"transactions":9,"vwap":1137},"2025-04-28",6400,{"date":1896,"open":1087,"high":1121,"low":1897,"close":1898,"change":843,"percent_change":971,"volume":972,"transactions":9,"vwap":1898},"2025-04-25",33.95,34.22,{"date":1900,"open":1469,"high":1137,"low":1901,"close":1715,"change":785,"percent_change":738,"volume":1066,"transactions":9,"vwap":1715},"2025-04-24",34.02,{"date":1903,"open":1549,"high":1549,"low":1701,"close":1898,"change":710,"percent_change":910,"volume":1254,"transactions":9,"vwap":1898},"2025-04-23",{"date":179,"open":1905,"high":1131,"low":1905,"close":1131,"change":1906,"percent_change":1907,"volume":1082,"transactions":9,"vwap":1131},33.79,0.5,1.48]