[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EEV":3,"homepage-market-summary":30,"stock-historical-EEV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EEV","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},"ProShares Trust UltraShort MSCI Emerging Markets","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.3396,0.758912,"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},10.34,10.42,10.4408,10.29,10.59,-0.25,-2.36,82666.92044,21.62,10.01,38024.73890432,2.8,4759,{"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":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.9,28779,10504284.72608,-68.36,"2025-04-22",[182,185,194,204,214,225,236,247,256,266,276,287,297,308,318,328,338,349,358,368,376,387,398,406,415,422,431,439,444,454,462,471,480,490,499,508,516,524,534,544,552,563,570,580,591,600,608,619,630,639,650,658,668,677,687,697,706,715,725,734,740,747,753,761,767,771,777,784,790,794,799,806,812,818,827,832,839,845,850,856,863,870,876,882,887,891,896,903,908,914,919,923,931,938,946,953,959,965,969,975,982,989,993,1000,1006,1011,1016,1020,1028,1035,1042,1048,1056,1065,1072,1077,1084,1091,1097,1104,1110,1116,1124,1130,1137,1145,1154,1161,1167,1175,1182,1191,1199,1207,1215,1224,1230,1235,1242,1250,1258,1262,1269,1276,1283,1289,1295,1300,1306,1314,1322,1330,1338,1344,1351,1358,1364,1369,1376,1382,1387,1394,1401,1407,1412,1418,1423,1428,1433,1438,1444,1452,1459,1466,1470,1476,1481,1486,1492,1499,1505,1510,1517,1523,1529,1534,1539,1545,1551,1558,1564,1570,1576,1582,1589,1595,1601,1609,1617,1621,1628,1633,1639,1647,1653,1658,1663,1670,1677,1679,1684,1687,1692,1696,1702,1708,1714,1719,1724,1732,1736,1739,1745,1750,1754,1761,1765,1771,1777,1781,1786,1791,1796,1802,1806,1809,1812,1819,1822,1826,1831,1836,1840,1844,1850,1859,1867,1873,1878,1882,1886,1889,1894,1899,1905,1911,1916,1925,1929,1935,1939,1944,1948,1953,1955,1961,1967,1973,1980,1985,1992,2000,2005,2010,2016,2020,2024,2031,2036,2040,2045,2050,2056,2063,2069,2073,2080,2086,2090,2097,2103,2107,2112,2119,2126,2133,2140,2145,2149,2153,2156,2159,2164,2167,2171,2175,2179,2182,2188,2192,2195,2199,2205,2210,2215,2219,2223,2226,2230,2234,2238,2244,2251,2257,2263,2266,2274,2280,2287,2292,2296,2302,2308,2315,2323,2329,2334,2341,2348,2354,2358,2361,2367,2370,2375,2380,2383,2388,2390,2394,2397,2403,2408,2414,2420,2424,2429,2438,2445,2450,2455,2463,2467,2472,2479],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},359,10.3629,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":112,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.6707,10.7999,10.56,-0.09,35673.7259,312,10.6548,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",10.5,10.67,10.6,0.16,1.53,14314.3939,184,10.6225,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.555,10.4101,10.44,-0.02,-0.19,16037.11932,192,10.4682,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",10.4726,10.6201,10.45,10.46,0.23,2.25,20331.1655,278,10.4855,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",10.31,10.348,10.1901,10.23,-0.24,-2.29,15077.32175,220,10.2678,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",10.4,10.5399,10.35,10.47,0.145,1.4,21590.6569,236,10.4532,{"date":248,"open":249,"high":240,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",10.15,10.325,0.235,2.33,47903.2259,223,10.2207,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",10.26,10.05,10.09,-0.0916,-0.9,25492.63212,287,10.1132,{"date":267,"open":17,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",10.3878,10.17,10.1816,-0.5784,-5.38,21355.2259,276,10.2216,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",10.8776,10.89,10.755,10.76,-0.018,-0.17,10784.2259,119,10.784,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",10.82,10.7574,10.778,-0.432,-3.85,12529.71356,188,10.7738,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",11.0123,11.33,10.8909,11.21,0.02,0.18,23435.78993,239,11.1231,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",11.05,11.22,11.19,0.0913,0.82,11512.3149,152,11.1578,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":274,"vwap":327},"2026-09-14",11.07,11.17,10.97,11.0987,0.5787,5.5,38083.0108,11.062,{"date":329,"open":330,"high":331,"low":218,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",10.525,10.58,10.52,-0.27,-2.5,113580.3568,405,10.5173,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",10.7,10.9,10.65,10.79,0.4601,4.45,170896.356,707,10.7781,{"date":350,"open":20,"high":351,"low":20,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",10.382,10.3299,0.1099,1.08,25971.8288,191,10.3408,{"date":359,"open":360,"high":258,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",10.19,10.14,10.22,-0.03,-0.29,23021.8288,213,10.2199,{"date":369,"open":219,"high":219,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",10.25,-0.38,-3.57,53151.8288,327,10.3203,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",10.7904,10.88,10.62,10.63,-0.156,-1.45,31538.02411,226,10.6625,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",10.85,10.875,10.78,10.786,-0.064,-0.59,23325.8288,241,10.8292,{"date":399,"open":343,"high":400,"low":340,"close":389,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",10.909,0.0894,0.83,9978.8288,157,10.8637,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":147,"volume":413,"transactions":316,"vwap":414},"2026-08-31",10.72,10.7938,10.6702,10.7606,0.0406,14108.8288,10.7507,{"date":416,"open":189,"high":417,"low":189,"close":408,"change":418,"percent_change":419,"volume":420,"transactions":274,"vwap":421},"2026-08-28",10.799,0.14,1.32,23980.70697,10.7388,{"date":423,"open":424,"high":425,"low":331,"close":331,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",10.618,10.7003,-0.12,-1.12,24950.3693,222,10.6241,{"date":432,"open":381,"high":433,"low":381,"close":340,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",10.7292,0.03,0.28,6846.3693,128,10.7047,{"date":440,"open":389,"high":341,"low":197,"close":197,"change":371,"percent_change":441,"volume":442,"transactions":429,"vwap":443},"2026-08-25",-3.44,37315.3693,10.7316,{"date":445,"open":446,"high":447,"low":448,"close":310,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",11.035,11.152,11.03,0.2615,2.42,23754.94877,197,11.0726,{"date":455,"open":381,"high":456,"low":381,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":452,"vwap":461},"2026-08-21",10.93,10.7885,-0.1115,-1.02,24483.6023,10.7446,{"date":463,"open":464,"high":465,"low":466,"close":341,"change":283,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",10.95,11.01,10.862,-1.54,10124.30622,189,10.9355,{"date":472,"open":473,"high":474,"low":475,"close":320,"change":231,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",10.94,11.105,10.935,-2.12,18487.25484,218,11.0508,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",11.065,11.365,11.31,0.58,5.41,145891.25247,530,11.2871,{"date":491,"open":408,"high":492,"low":189,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",10.75,10.73,-0.23,-2.1,32281.69391,352,10.6853,{"date":500,"open":501,"high":502,"low":501,"close":503,"change":107,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-14",10.84,10.98,10.96,0.55,92157.2518,380,10.962,{"date":509,"open":510,"high":473,"low":501,"close":341,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",10.922,-0.07,-0.64,19688.27927,224,10.8985,{"date":517,"open":518,"high":448,"low":503,"close":322,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",10.9718,-0.36,-3.18,7788.65867,170,10.997,{"date":525,"open":526,"high":527,"low":528,"close":300,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",11.26,11.4,11.25,-0.13,-1.13,15634.547311,180,11.3185,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":532,"vwap":543},"2026-08-10",11.459,11.479,11.39,11.46,0.21,1.87,17948.2518,11.4157,{"date":545,"open":528,"high":546,"low":547,"close":528,"change":494,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",11.45,11.1801,-2,34215.136868,267,11.2866,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",11.619,11.65,11.29,11.48,0.26,2.32,100741.938593,314,11.4389,{"date":564,"open":565,"high":311,"low":310,"close":311,"change":209,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",11.14,-0.18,22633.81078,229,11.167,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",11.49,11.0915,11.24,-0.5189,-4.41,56727.1549,336,11.233,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",11.97,12.09,11.73,11.7589,-0.0811,-0.68,54547.073567,255,11.8252,{"date":592,"open":593,"high":594,"low":557,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":478,"vwap":599},"2026-07-31",11.4905,12.0599,11.84,-0.16,-1.33,23709.93359,11.8032,{"date":601,"open":602,"high":602,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":245,"vwap":607},"2026-07-30",12.59,12,-1.09,-8.33,20803.13458,12.0897,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",12.8,13.16,12.4801,13.09,0.5496,4.38,41203.97759,363,12.971,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",12.66,12.735,12.43,12.5404,0.4904,4.07,17031.61063,243,12.5913,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":295,"vwap":638},"2026-07-27",11.83,12.35,12.05,-0.14,-1.15,18059.1995,12.1637,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",11.945,12.2191,11.92,12.19,0.46,3.92,21098.352949,193,12.0721,{"date":651,"open":652,"high":653,"low":654,"close":584,"change":418,"percent_change":655,"volume":656,"transactions":429,"vwap":657},"2026-07-23",11.77,11.901,11.6274,1.21,47410.1995,11.7783,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",11.685,11.525,11.59,0.12,1.05,9139.29502,126,11.587,{"date":669,"open":670,"high":662,"low":538,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",11.5874,11.47,-0.69,-5.67,24561.649721,204,11.4465,{"date":678,"open":679,"high":680,"low":681,"close":680,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",11.98,12.16,11.9,-0.05,-0.41,17142.601651,174,12.0919,{"date":688,"open":602,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",12.69,12.065,12.21,0.3004,2.52,21431.8995,216,12.3377,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":96,"volume":703,"transactions":704,"vwap":705},"2026-07-16",11.75,11.9315,11.9096,0.5296,19470.1995,151,11.8491,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":303,"percent_change":304,"volume":712,"transactions":713,"vwap":714},"2026-07-15",11.4616,11.74,11.37,11.38,6402.71348,142,11.4646,{"date":716,"open":717,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-14",11.42,11.5282,11.36,-0.46,-3.89,24526.1995,187,11.4407,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":314,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-13",11.565,11.82,11.56,7.45,16584.63,227,11.7424,{"date":735,"open":565,"high":311,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-10",11,-0.06,-0.54,15100,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":566,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",11.13,10.99,11.06,-1.6,14100,{"date":748,"open":572,"high":749,"low":750,"close":574,"change":283,"percent_change":751,"volume":752,"transactions":9,"vwap":574},"2026-07-08",11.64,11.23,-1.49,23600,{"date":754,"open":755,"high":756,"low":302,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",11.28,11.5,11.41,0.67,6.24,23000,{"date":762,"open":464,"high":464,"low":197,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-06",10.74,-0.74,-6.45,27600,{"date":768,"open":448,"high":555,"low":448,"close":557,"change":142,"percent_change":769,"volume":770,"transactions":9,"vwap":557},"2026-07-02",2.87,23100,{"date":772,"open":464,"high":321,"low":464,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",11.16,0.56,5.28,13100,{"date":778,"open":779,"high":779,"low":780,"close":198,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":198},"2026-06-30",10.77,10.57,-0.32,-2.93,16900,{"date":785,"open":786,"high":787,"low":341,"close":788,"change":209,"percent_change":566,"volume":789,"transactions":9,"vwap":788},"2026-06-29",11.09,11.34,10.92,11100,{"date":791,"open":750,"high":750,"low":389,"close":473,"change":304,"percent_change":792,"volume":793,"transactions":9,"vwap":473},"2026-06-26",1.67,54200,{"date":795,"open":18,"high":379,"low":18,"close":281,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":281},"2026-06-25",-0.2,-1.82,23200,{"date":800,"open":801,"high":321,"low":802,"close":503,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":503},"2026-06-24",11.02,10.87,-0.35,-3.09,18200,{"date":807,"open":750,"high":484,"low":808,"close":484,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":484},"2026-06-23",11.08,1.17,11.54,25000,{"date":813,"open":26,"high":814,"low":26,"close":361,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":361},"2026-06-22",10.18,-0.1,-0.98,14400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-18",10.38,10.43,10.2,10.24,-0.7,-6.4,12100,{"date":828,"open":380,"high":743,"low":829,"close":473,"change":434,"percent_change":830,"volume":831,"transactions":9,"vwap":473},"2026-06-17",10.54,0.27,57400,{"date":833,"open":834,"high":788,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-16",10.68,10.91,0.31,2.92,21600,{"date":840,"open":841,"high":834,"low":780,"close":198,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":198},"2026-06-15",10.61,-0.72,-6.36,21100,{"date":846,"open":557,"high":557,"low":302,"close":847,"change":635,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-12",11.32,-1.22,20300,{"date":851,"open":852,"high":852,"low":717,"close":539,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":539},"2026-06-11",12.3,-1.06,-8.47,18000,{"date":857,"open":858,"high":859,"low":603,"close":860,"change":127,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-10",12.27,12.53,12.52,3.3,29100,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":112,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-09",11.57,12.63,12.12,-0.08,37700,{"date":871,"open":603,"high":680,"low":872,"close":873,"change":720,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-08",11.94,12.13,-3.65,18100,{"date":877,"open":681,"high":878,"low":595,"close":602,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":602},"2026-06-05",12.62,1.47,13.22,88300,{"date":883,"open":484,"high":538,"low":320,"close":884,"change":122,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-04",11.12,2.3,13000,{"date":888,"open":343,"high":503,"low":343,"close":802,"change":122,"percent_change":889,"volume":890,"transactions":9,"vwap":802},"2026-06-03",2.35,90600,{"date":892,"open":492,"high":492,"low":331,"close":380,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":380},"2026-06-02",-0.22,-2.03,77500,{"date":897,"open":898,"high":899,"low":340,"close":501,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":501},"2026-06-01",11.04,11.11,-0.44,-3.9,72800,{"date":904,"open":311,"high":484,"low":905,"close":755,"change":906,"percent_change":803,"volume":907,"transactions":9,"vwap":755},"2026-05-29",11.15,-0.04,33700,{"date":909,"open":662,"high":910,"low":911,"close":847,"change":737,"percent_change":912,"volume":913,"transactions":9,"vwap":847},"2026-05-28",11.63,11.27,-0.53,25200,{"date":915,"open":311,"high":916,"low":302,"close":711,"change":107,"percent_change":917,"volume":918,"transactions":9,"vwap":711},"2026-05-27",11.44,0.53,48500,{"date":920,"open":749,"high":749,"low":847,"close":847,"change":816,"percent_change":921,"volume":922,"transactions":9,"vwap":847},"2026-05-26",-7.97,83600,{"date":924,"open":925,"high":926,"low":927,"close":852,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":852},"2026-05-22",12.28,12.32,12.17,0.05,0.41,14800,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":796,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-21",12.6,12.15,12.25,-1.61,19200,{"date":939,"open":610,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-20",12.82,12.44,12.45,-0.48,-3.71,14000,{"date":947,"open":611,"high":880,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-19",12.7,12.93,0.3,2.38,53000,{"date":954,"open":955,"high":956,"low":955,"close":866,"change":682,"percent_change":957,"volume":958,"transactions":9,"vwap":866},"2026-05-18",12.47,12.81,-0.39,35700,{"date":960,"open":860,"high":948,"low":955,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-15",12.68,0.87,7.37,82800,{"date":966,"open":967,"high":643,"low":652,"close":968,"change":363,"percent_change":22,"volume":844,"transactions":9,"vwap":968},"2026-05-14",11.91,11.81,{"date":970,"open":971,"high":971,"low":972,"close":595,"change":738,"percent_change":973,"volume":974,"transactions":9,"vwap":595},"2026-05-13",12.11,11.78,-4.36,53600,{"date":976,"open":691,"high":977,"low":680,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-12",12.64,12.38,0.72,6.17,88900,{"date":983,"open":555,"high":984,"low":985,"close":986,"change":303,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-11",11.7,11.58,11.66,0.17,47000,{"date":990,"open":972,"high":972,"low":910,"close":749,"change":720,"percent_change":991,"volume":992,"transactions":9,"vwap":749},"2026-05-08",-3.8,10200,{"date":994,"open":995,"high":996,"low":595,"close":997,"change":142,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-07",11.88,12.14,12.1,2.72,89600,{"date":1001,"open":1002,"high":583,"low":652,"close":972,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":972},"2026-05-06",12.08,-0.84,-6.66,813500,{"date":1007,"open":1008,"high":1008,"low":859,"close":878,"change":738,"percent_change":1009,"volume":1010,"transactions":9,"vwap":878},"2026-05-05",12.74,-4.1,10700,{"date":1012,"open":1013,"high":880,"low":940,"close":611,"change":1014,"percent_change":1014,"volume":1015,"transactions":9,"vwap":611},"2026-05-04",12.9,0,62700,{"date":1017,"open":1018,"high":1018,"low":1019,"close":611,"change":434,"percent_change":220,"volume":760,"transactions":9,"vwap":611},"2026-05-01",13.21,12.95,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-30",13.52,13.63,13.13,-0.62,-4.51,12300,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":418,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-29",13.77,13.72,13.75,1.03,809300,{"date":1036,"open":1031,"high":1037,"low":1038,"close":1039,"change":830,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-28",13.78,13.6,13.61,2.02,32900,{"date":1043,"open":1044,"high":1045,"low":1018,"close":1046,"change":434,"percent_change":220,"volume":1047,"transactions":9,"vwap":1046},"2026-04-27",13.32,13.35,13.34,4400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1025,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-24",13.44,13.56,13.28,13.31,-4.45,13300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-23",13.7,14.01,13.65,13.93,0.47,3.49,25800,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":874,"volume":1071,"transactions":9,"vwap":1069},"2026-04-22",13.64,13.45,13.46,-0.51,11800,{"date":1073,"open":1060,"high":1059,"low":1060,"close":1074,"change":929,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-21",13.97,3.02,64600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1051,"change":540,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1051},"2026-04-20",13.58,13.69,13.53,1.57,68000,{"date":1085,"open":1045,"high":1086,"low":1087,"close":1045,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1045},"2026-04-17",13.41,13.19,-0.52,-3.75,767500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":815,"percent_change":842,"volume":1096,"transactions":9,"vwap":1095},"2026-04-16",13.9,13.99,13.87,6300,{"date":1098,"open":1099,"high":1100,"low":1074,"close":1074,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1074},"2026-04-15",14.09,14.11,0.01,0.07,53500,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":738,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-14",14.4,13.96,-3.72,47300,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":364,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-13",15.02,14.5,-1.96,37600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":815,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-10",14.67,14.92,14.62,14.79,-0.67,65800,{"date":1125,"open":1126,"high":71,"low":1127,"close":1128,"change":107,"percent_change":127,"volume":1129,"transactions":9,"vwap":1128},"2026-04-09",15.13,14.83,14.89,15900,{"date":1131,"open":1120,"high":1132,"low":1133,"close":1127,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1127},"2026-04-08",15.28,14.35,-1.83,-10.98,34200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":529,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-07",16.92,17.24,16.62,16.66,-0.77,45300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-06",16.89,16.93,16.63,16.79,-0.28,-1.64,39200,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":929,"percent_change":1160,"volume":958,"transactions":9,"vwap":1159},"2026-04-02",17.59,17.7,16.91,17.07,2.46,{"date":1162,"open":1163,"high":1150,"low":1164,"close":1142,"change":231,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1142},"2026-04-01",16.65,16.33,-1.42,80400,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-31",18.24,16.86,16.9,-1.38,-7.55,120700,{"date":1176,"open":1177,"high":1178,"low":1177,"close":1179,"change":122,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-30",17.82,18.49,18.28,1.39,25700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-27",17.94,18.1,17.66,18.030001,0.19,1.07,36100,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-03-26",17.29,17.84,17.19,1.16,6.95,43900,{"date":1200,"open":1141,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-25",16.88,16.5,16.68,-0.57,-3.3,38800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":862,"transactions":9,"vwap":1212},"2026-03-24",17.36,17.47,17.059999,17.25,0.48,2.86,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-23",17.030001,17.13,16.45,16.77,-1.07,-6,52300,{"date":1225,"open":1226,"high":1227,"low":1218,"close":1194,"change":354,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1194},"2026-03-20",17.2,17.95,6.44,61500,{"date":1231,"open":1232,"high":1233,"low":1202,"close":1234,"change":1101,"percent_change":107,"volume":793,"transactions":9,"vwap":1234},"2026-03-19",17.4,17.45,16.76,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":38,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-18",16.2,16.75,16.15,4.56,41000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":231,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-17",16.049999,16.24,15.85,16.02,-1.48,54000,{"date":1251,"open":1252,"high":95,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-16",16.43,16.14,16.26,-0.96,-5.57,652300,{"date":1259,"open":1260,"high":1212,"low":1202,"close":1261,"change":1101,"percent_change":107,"volume":1015,"transactions":9,"vwap":1261},"2026-03-13",16.73,17.22,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":354,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-12",16.56,17.41,17.21,6.7,59200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":906,"percent_change":22,"volume":1275,"transactions":9,"vwap":1274},"2026-03-11",16.1,16.25,15.97,16.13,44300,{"date":1277,"open":1239,"high":1278,"low":1279,"close":1280,"change":511,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-10",16.27,15.68,16.17,-0.43,28700,{"date":1284,"open":1285,"high":1286,"low":1237,"close":1245,"change":1143,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1245},"2026-03-09",17.39,17.67,-4.53,84000,{"date":1290,"open":1261,"high":1232,"low":1291,"close":1292,"change":220,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-06",16.78,17.01,1.37,29000,{"date":1296,"open":1297,"high":1218,"low":1297,"close":1291,"change":402,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1291},"2026-03-05",16.37,5.2,36600,{"date":1301,"open":1297,"high":1302,"low":1303,"close":1304,"change":957,"percent_change":1305,"volume":1064,"transactions":9,"vwap":1304},"2026-03-04",16.39,15.76,15.95,-2.39,{"date":1307,"open":1308,"high":1309,"low":1239,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-03",16.52,17.14,16.34,1.5,10.11,56400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1213,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-02",14.97,15.06,14.69,14.84,3.34,38400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":774,"volume":1329,"transactions":9,"vwap":1327},"2026-02-27",14.45,14.54,14.33,14.36,0.08,23400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":122,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-26",14.08,14.51,14.05,14.28,1.78,29600,{"date":1339,"open":1059,"high":1340,"low":1074,"close":1341,"change":333,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-25",14.13,14.03,-1.89,30300,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":520,"volume":1350,"transactions":9,"vwap":1348},"2026-02-24",14.6,14.21,14.3,-0.47,24600,{"date":1352,"open":1318,"high":1353,"low":1354,"close":1355,"change":142,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-23",14.81,14.57,14.77,2.21,5500,{"date":1359,"open":1360,"high":1360,"low":1324,"close":1324,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1324},"2026-02-20",15.15,-0.66,-4.37,15500,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1367,"change":1328,"percent_change":917,"volume":1368,"transactions":9,"vwap":1367},"2026-02-19",15.3,15.11,8100,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":426,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-18",14.88,15.04,15.03,-0.79,10400,{"date":1377,"open":1378,"high":1379,"low":1126,"close":1360,"change":1380,"percent_change":38,"volume":1381,"transactions":9,"vwap":1360},"2026-02-17",15.36,15.46,0.11,5100,{"date":1383,"open":1384,"high":1385,"low":1372,"close":1372,"change":815,"percent_change":1361,"volume":1386,"transactions":9,"vwap":1372},"2026-02-13",15.27,15.42,4600,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":836,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-12",14.7,15.23,15.14,2.09,3900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1127,"change":900,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1127},"2026-02-11",14.95,15.1,14.8,-2.88,5600,{"date":1402,"open":1384,"high":1403,"low":1404,"close":1384,"change":906,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1384},"2026-02-10",15.29,15.24,-0.26,8700,{"date":1408,"open":1409,"high":1409,"low":1403,"close":71,"change":1405,"percent_change":1410,"volume":1411,"transactions":9,"vwap":71},"2026-02-09",15.5,-1.67,5300,{"date":1413,"open":1271,"high":1271,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1381,"transactions":9,"vwap":1415},"2026-02-06",15.54,15.57,-0.86,-5.23,{"date":1419,"open":1237,"high":1420,"low":1237,"close":1252,"change":199,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1252},"2026-02-05",16.49,0.98,8900,{"date":1424,"open":1273,"high":1278,"low":1425,"close":1278,"change":645,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1278},"2026-02-04",15.9,2.91,1800,{"date":1429,"open":1425,"high":1425,"low":1430,"close":1430,"change":893,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-03",15.81,-1.37,3800,{"date":1434,"open":1280,"high":1280,"low":1435,"close":1436,"change":363,"percent_change":210,"volume":1437,"transactions":9,"vwap":1436},"2026-02-02",15.96,16.030001,14300,{"date":1439,"open":1430,"high":1253,"low":1430,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-01-30",16.059999,0.68,4.42,9600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-29",15.45,15.8,15.38,0.13,0.85,26900,{"date":1453,"open":1390,"high":1454,"low":1455,"close":1456,"change":796,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-28",15.43,15.22,15.25,-1.29,5400,{"date":1460,"open":1461,"high":1462,"low":1446,"close":1446,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1446},"2026-01-27",15.6,15.65,-0.63,-3.92,20800,{"date":1467,"open":1468,"high":1468,"low":1435,"close":1469,"change":906,"percent_change":22,"volume":886,"transactions":9,"vwap":1469},"2026-01-26",16.12,16.08,{"date":1471,"open":1472,"high":1473,"low":1271,"close":1468,"change":210,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1468},"2026-01-23",16.3,16.31,-1.16,5000,{"date":1477,"open":1478,"high":1478,"low":1237,"close":1473,"change":1405,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1473},"2026-01-22",16.42,-1.57,21900,{"date":1482,"open":1483,"high":1483,"low":95,"close":1484,"change":394,"percent_change":441,"volume":1485,"transactions":9,"vwap":1484},"2026-01-21",16.85,16.57,19500,{"date":1487,"open":1488,"high":1489,"low":1148,"close":1489,"change":1490,"percent_change":1040,"volume":1491,"transactions":9,"vwap":1489},"2026-01-20",17.08,17.16,0.34,41800,{"date":1493,"open":1494,"high":1147,"low":1495,"close":1496,"change":199,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-16",16.84,16.81,16.82,0.96,2100,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1142,"change":796,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1142},"2026-01-15",16.74,16.53,-1.19,10300,{"date":1506,"open":1148,"high":1507,"low":1170,"close":1170,"change":635,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1170},"2026-01-14",17.02,-0.82,6200,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":122,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-13",17.049999,16.97,17,1.49,4200,{"date":1518,"open":1519,"high":1519,"low":1520,"close":1238,"change":943,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1238},"2026-01-12",17.12,16.72,-2.79,7400,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1416,"volume":1528,"transactions":9,"vwap":1526},"2026-01-09",17.28,17.23,-0.15,3000,{"date":1530,"open":1210,"high":1210,"low":1531,"close":1532,"change":363,"percent_change":283,"volume":1533,"transactions":9,"vwap":1532},"2026-01-08",17.35,17.38,17000,{"date":1535,"open":1526,"high":1536,"low":1526,"close":1265,"change":836,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1265},"2026-01-07",17.42,1.81,20500,{"date":1540,"open":1309,"high":1541,"low":1542,"close":1542,"change":333,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-06",17.18,17.1,-1.55,16000,{"date":1546,"open":1547,"high":1547,"low":1548,"close":1548,"change":1549,"percent_change":1550,"volume":930,"transactions":9,"vwap":1548},"2026-01-05",17.65,17.37,-0.4,-2.25,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":459,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-02",18.14,18.16,17.77,-5.43,17800,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1562,"change":663,"percent_change":1563,"volume":1432,"transactions":9,"vwap":1562},"2025-12-31",18.64,18.8,18.79,0.64,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1568,"change":529,"percent_change":672,"volume":1569,"transactions":9,"vwap":1568},"2025-12-30",18.68,18.63,18.67,7000,{"date":1571,"open":1572,"high":1573,"low":1562,"close":1561,"change":1574,"percent_change":917,"volume":1575,"transactions":9,"vwap":1561},"2025-12-29",18.85,18.87,0.1,4000,{"date":1577,"open":1578,"high":1579,"low":1566,"close":1580,"change":1151,"percent_change":1248,"volume":1581,"transactions":9,"vwap":1580},"2025-12-26",18.73,18.74,18.7,5700,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-24",18.95,18.98,-0.33,-1.71,1400,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":494,"percent_change":1594,"volume":1516,"transactions":9,"vwap":1593},"2025-12-23",19.5,19.3,19.31,-1.18,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":566,"percent_change":1600,"volume":1096,"transactions":9,"vwap":1599},"2025-12-22",19.52,19.58,19.54,-0.91,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":519,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-19",19.65,19.74,19.64,19.72,-1.79,4700,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2025-12-18",20.030001,20.1,20.08,-0.49,-2.38,2300,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":836,"percent_change":200,"volume":1616,"transactions":9,"vwap":1620},"2025-12-17",20.39,20.57,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":220,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-16",20.4,20.25,20.26,1.15,6000,{"date":1629,"open":1630,"high":1611,"low":1631,"close":1611,"change":1380,"percent_change":504,"volume":1632,"transactions":9,"vwap":1611},"2025-12-15",19.85,19.82,3700,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1213,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-12",19.7,19.92,2.47,8200,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-11",19.62,19.41,19.44,0.2,1.04,17100,{"date":1648,"open":1598,"high":1598,"low":1649,"close":1650,"change":900,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-12-10",19.23,19.24,-2.24,8300,{"date":1654,"open":1655,"high":1655,"low":1603,"close":1656,"change":107,"percent_change":836,"volume":1657,"transactions":9,"vwap":1656},"2025-12-09",19.79,19.68,20100,{"date":1659,"open":1591,"high":1660,"low":1591,"close":1641,"change":1661,"percent_change":645,"volume":1662,"transactions":9,"vwap":1641},"2025-12-08",19.69,0.09,20400,{"date":1664,"open":1665,"high":1598,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":838,"transactions":9,"vwap":1667},"2025-12-05",19.38,19.26,19.53,-0.3,-1.51,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":434,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-04",19.86,19.8,19.83,0.15,9100,{"date":1678,"open":1631,"high":1631,"low":1655,"close":1673,"change":209,"percent_change":815,"volume":1432,"transactions":9,"vwap":1673},"2025-12-03",{"date":1680,"open":1681,"high":1681,"low":1682,"close":1631,"change":906,"percent_change":796,"volume":1683,"transactions":9,"vwap":1631},"2025-12-02",19.89,19.77,3600,{"date":1685,"open":1681,"high":1686,"low":1604,"close":1672,"change":1328,"percent_change":127,"volume":1010,"transactions":9,"vwap":1672},"2025-12-01",19.93,{"date":1688,"open":1655,"high":1689,"low":1690,"close":1690,"change":682,"percent_change":22,"volume":1691,"transactions":9,"vwap":1690},"2025-11-28",19.81,19.78,900,{"date":1693,"open":1694,"high":1694,"low":1673,"close":1674,"change":1695,"percent_change":467,"volume":1616,"transactions":9,"vwap":1674},"2025-11-26",19.91,-0.31,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":815,"percent_change":1614,"volume":1701,"transactions":9,"vwap":1700},"2025-11-25",20.38,20.13,20.14,3500,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":900,"percent_change":1707,"volume":1632,"transactions":9,"vwap":1706},"2025-11-24",20.8,20.23,20.24,-2.13,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":434,"percent_change":1675,"volume":1047,"transactions":9,"vwap":1713},"2025-11-21",21.1,21.24,20.67,20.68,{"date":1715,"open":1631,"high":1716,"low":1631,"close":1716,"change":1717,"percent_change":1718,"volume":1683,"transactions":9,"vwap":1716},"2025-11-20",20.65,0.57,2.84,{"date":1720,"open":1721,"high":1612,"low":1721,"close":1613,"change":418,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1613},"2025-11-19",20,0.7,2700,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":199,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-18",20.040001,20.16,19.9,19.94,0.81,7600,{"date":1733,"open":1656,"high":1631,"low":1656,"close":1690,"change":1213,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1690},"2025-11-17",2.49,2800,{"date":1737,"open":1656,"high":1656,"low":1738,"close":1592,"change":1014,"percent_change":1014,"volume":1475,"transactions":9,"vwap":1592},"2025-11-14",19.14,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1592,"change":1743,"percent_change":252,"volume":1744,"transactions":9,"vwap":1592},"2025-11-13",18.94,19.34,0.44,18500,{"date":1746,"open":1747,"high":1741,"low":1748,"close":1748,"change":1014,"percent_change":1014,"volume":1749,"transactions":9,"vwap":1748},"2025-11-12",18.92,18.86,800,{"date":1751,"open":1747,"high":1747,"low":1752,"close":1748,"change":209,"percent_change":1753,"volume":1652,"transactions":9,"vwap":1748},"2025-11-11",18.82,-0.11,{"date":1755,"open":1756,"high":1757,"low":1748,"close":1758,"change":842,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-10",19.059999,19.16,18.88,-3.67,24850,{"date":1762,"open":1721,"high":1613,"low":1763,"close":1763,"change":418,"percent_change":979,"volume":1764,"transactions":9,"vwap":1763},"2025-11-07",19.6,9150,{"date":1766,"open":1767,"high":1599,"low":1767,"close":1768,"change":435,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-11-06",19.2,19.46,1.46,9500,{"date":1772,"open":1666,"high":1742,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":760,"transactions":9,"vwap":1774},"2025-11-05",19.1,19.18,-0.34,-1.74,{"date":1778,"open":1742,"high":1597,"low":1666,"close":1597,"change":979,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1597},"2025-11-04",3.83,20250,{"date":1782,"open":1585,"high":1783,"low":1784,"close":1561,"change":893,"percent_change":1474,"volume":1785,"transactions":9,"vwap":1561},"2025-11-03",19,18.78,1350,{"date":1787,"open":1788,"high":1774,"low":1789,"close":1789,"change":107,"percent_change":142,"volume":1790,"transactions":9,"vwap":1789},"2025-10-31",19.12,19.02,3650,{"date":1792,"open":1747,"high":1793,"low":1752,"close":1793,"change":147,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-30",18.96,2.05,20850,{"date":1797,"open":1798,"high":1560,"low":1799,"close":1800,"change":566,"percent_change":1255,"volume":1801,"transactions":9,"vwap":1800},"2025-10-29",18.44,18.4,18.58,5200,{"date":1803,"open":1741,"high":1585,"low":1579,"close":1804,"change":1014,"percent_change":1014,"volume":1805,"transactions":9,"vwap":1804},"2025-10-28",18.76,10450,{"date":1807,"open":1804,"high":1758,"low":1579,"close":1804,"change":1549,"percent_change":1808,"volume":855,"transactions":9,"vwap":1804},"2025-10-27",-2.09,{"date":1810,"open":1773,"high":1774,"low":1773,"close":1757,"change":1405,"percent_change":1811,"volume":875,"transactions":9,"vwap":1757},"2025-10-24",-1.34,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":781,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-23",19.56,19.32,19.42,-1.62,20200,{"date":1820,"open":1591,"high":1636,"low":1821,"close":1604,"change":303,"percent_change":1574,"volume":886,"transactions":9,"vwap":1604},"2025-10-22",19.48,{"date":1823,"open":1768,"high":1606,"low":1768,"close":1606,"change":645,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1606},"2025-10-21",2.39,29500,{"date":1827,"open":1591,"high":1591,"low":1828,"close":1666,"change":1088,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1666},"2025-10-20",19.22,-2.63,29400,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1690,"change":1014,"percent_change":1014,"volume":1835,"transactions":9,"vwap":1690},"2025-10-17",19.98,19.76,1500,{"date":1837,"open":1814,"high":1673,"low":1814,"close":1690,"change":1405,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1690},"2025-10-16",-1.3,4750,{"date":1841,"open":1842,"high":1842,"low":1728,"close":1726,"change":1025,"percent_change":1843,"volume":1652,"transactions":9,"vwap":1726},"2025-10-15",20.12,-3,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1490,"percent_change":792,"volume":1849,"transactions":9,"vwap":1848},"2025-10-14",20.88,20.58,20.66,2450,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-10-13",20.5,20.54,20.18,20.32,-1.24,-5.75,10100,{"date":1860,"open":1861,"high":25,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-10-10",20.059999,20.02,21.56,1.44,7.16,34300,{"date":1868,"open":1869,"high":1854,"low":1869,"close":1842,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1842},"2025-10-09",19.66,0.42,2.13,21650,{"date":1874,"open":1875,"high":1875,"low":1635,"close":1635,"change":1151,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1635},"2025-10-08",19.84,-1.4,6650,{"date":1879,"open":1641,"high":1862,"low":1641,"close":1833,"change":950,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1833},"2025-10-07",1.52,3050,{"date":1883,"open":1635,"high":1635,"low":1605,"close":1656,"change":796,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1656},"2025-10-06",-1.01,2950,{"date":1887,"open":1834,"high":1833,"low":1834,"close":1888,"change":868,"percent_change":1549,"volume":1422,"transactions":9,"vwap":1888},"2025-10-03",19.88,{"date":1890,"open":1672,"high":1726,"low":1672,"close":1891,"change":566,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-02",19.96,-0.89,1750,{"date":1895,"open":1896,"high":1897,"low":1612,"close":1700,"change":781,"percent_change":1898,"volume":1475,"transactions":9,"vwap":1700},"2025-10-01",20.2,20.22,-1.56,{"date":1900,"open":1901,"high":1852,"low":1902,"close":1902,"change":596,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-09-30",20.48,20.46,-0.78,1550,{"date":1906,"open":1907,"high":1713,"low":1907,"close":1908,"change":1909,"percent_change":548,"volume":1910,"transactions":9,"vwap":1908},"2025-09-29",20.56,20.62,-0.42,3400,{"date":1912,"open":1913,"high":1711,"low":1914,"close":1915,"change":418,"percent_change":758,"volume":1723,"transactions":9,"vwap":1915},"2025-09-26",21.18,20.96,21.040001,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-09-25",20.98,21.059999,20.84,20.9,0.22,1.06,20650,{"date":1926,"open":1908,"high":1927,"low":1847,"close":1713,"change":635,"percent_change":1122,"volume":1928,"transactions":9,"vwap":1713},"2025-09-24",20.7,2200,{"date":1930,"open":1931,"high":1846,"low":1932,"close":1933,"change":1014,"percent_change":1014,"volume":1934,"transactions":9,"vwap":1933},"2025-09-23",20.76,20.6,20.82,24650,{"date":1936,"open":1918,"high":1918,"low":1937,"close":1933,"change":635,"percent_change":1122,"volume":1938,"transactions":9,"vwap":1933},"2025-09-22",20.78,4850,{"date":1940,"open":1915,"high":1919,"low":1941,"close":1914,"change":107,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1914},"2025-09-19",20.94,0.29,3200,{"date":1945,"open":1946,"high":1946,"low":1921,"close":1921,"change":199,"percent_change":1947,"volume":1735,"transactions":9,"vwap":1921},"2025-09-18",21.14,0.77,{"date":1949,"open":1937,"high":1937,"low":1950,"close":1951,"change":796,"percent_change":1255,"volume":1952,"transactions":9,"vwap":1951},"2025-09-17",20.72,20.74,6850,{"date":1954,"open":1921,"high":1941,"low":1921,"close":1941,"change":1775,"percent_change":745,"volume":1835,"transactions":9,"vwap":1941},"2025-09-16",{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":231,"percent_change":427,"volume":1960,"transactions":9,"vwap":1959},"2025-09-15",21.34,21.22,21.28,3550,{"date":1962,"open":1863,"high":1963,"low":1964,"close":1965,"change":209,"percent_change":190,"volume":1966,"transactions":9,"vwap":1965},"2025-09-12",21.6,21.48,21.52,1950,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1025,"percent_change":1972,"volume":1528,"transactions":9,"vwap":1971},"2025-09-11",21.7,21.5,21.54,-2.8,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1668,"percent_change":1811,"volume":1979,"transactions":9,"vwap":1978},"2025-09-10",22.1,22.18,22,22.16,11500,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1982,"change":231,"percent_change":853,"volume":1984,"transactions":9,"vwap":1982},"2025-09-09",22.46,22.38,6250,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1549,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-08",22.88,22.9,22.7,-1.73,19750,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":1498,"transactions":9,"vwap":1997},"2025-09-05",23.14,23.32,22.94,23.1,-0.58,-2.45,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":199,"percent_change":1441,"volume":2004,"transactions":9,"vwap":2003},"2025-09-04",23.82,23.68,200,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":596,"percent_change":587,"volume":1427,"transactions":9,"vwap":2009},"2025-09-03",23.6,23.5,23.52,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2003,"change":950,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2003},"2025-09-02",24.08,23.66,1.28,3250,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":1014,"percent_change":1014,"volume":1047,"transactions":9,"vwap":2019},"2025-08-29",23.74,23.38,{"date":2021,"open":2009,"high":2009,"low":2022,"close":2019,"change":596,"percent_change":587,"volume":2023,"transactions":9,"vwap":2019},"2025-08-28",23.36,2250,{"date":2025,"open":2026,"high":2027,"low":2008,"close":2028,"change":142,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-27",23.72,23.84,23.54,1.38,10750,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":1328,"percent_change":152,"volume":1701,"transactions":9,"vwap":2035},"2025-08-26",23.18,23.28,23.22,{"date":2037,"open":1988,"high":1994,"low":1988,"close":1994,"change":2038,"percent_change":664,"volume":2039,"transactions":9,"vwap":1994},"2025-08-25",0.24,2350,{"date":2041,"open":2008,"high":2008,"low":2042,"close":1988,"change":262,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1988},"2025-08-22",22.86,-3.78,13800,{"date":2046,"open":2047,"high":2002,"low":2026,"close":2048,"change":1574,"percent_change":1870,"volume":2049,"transactions":9,"vwap":2048},"2025-08-21",23.78,23.8,5750,{"date":2051,"open":2052,"high":2053,"low":2003,"close":2054,"change":1574,"percent_change":1870,"volume":2055,"transactions":9,"vwap":2054},"2025-08-20",23.76,23.88,23.7,1150,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2007,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2007},"2025-08-19",23.4,23.64,0.36,1.55,11850,{"date":2064,"open":2034,"high":2065,"low":2066,"close":2067,"change":231,"percent_change":459,"volume":2068,"transactions":9,"vwap":2067},"2025-08-18",23.34,23.2,23.24,17050,{"date":2070,"open":2022,"high":2009,"low":2022,"close":2071,"change":737,"percent_change":22,"volume":2072,"transactions":9,"vwap":2071},"2025-08-15",23.48,1850,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2028,"change":774,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2028},"2025-08-14",23.44,23.62,23.42,2.44,12550,{"date":2081,"open":1988,"high":2082,"low":2042,"close":2083,"change":738,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-08-13",23.02,22.98,-2.3,5950,{"date":2087,"open":2053,"high":2053,"low":2008,"close":2009,"change":1998,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2009},"2025-08-12",-2.41,8850,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":1328,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-11",23.9,24.12,24.1,0.33,2650,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":418,"percent_change":2102,"volume":2015,"transactions":9,"vwap":2101},"2025-08-08",24.040001,24,24.02,0.59,{"date":2104,"open":2052,"high":2105,"low":2052,"close":2053,"change":1909,"percent_change":1990,"volume":2106,"transactions":9,"vwap":2053},"2025-08-07",23.96,4650,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":635,"percent_change":1204,"volume":1632,"transactions":9,"vwap":2111},"2025-08-06",24.44,24.26,24.3,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2109,"change":231,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2109},"2025-08-05",24.34,24.56,24.32,-0.97,6500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":720,"percent_change":1134,"volume":2125,"transactions":9,"vwap":2124},"2025-08-04",24.66,24.7,24.5,24.68,1600,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2060,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-08-01",25.040001,25.34,25.14,1.45,3750,{"date":2134,"open":2135,"high":2136,"low":2115,"close":2137,"change":435,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-31",24.64,24.8,24.78,1.14,6750,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2123,"change":2060,"percent_change":1515,"volume":1443,"transactions":9,"vwap":2123},"2025-07-30",24.24,24.54,24.2,{"date":2146,"open":2099,"high":2147,"low":2099,"close":2148,"change":303,"percent_change":1328,"volume":1096,"transactions":9,"vwap":2148},"2025-07-29",24.16,24.14,{"date":2150,"open":2151,"high":2142,"low":2099,"close":2093,"change":142,"percent_change":82,"volume":2152,"transactions":9,"vwap":2093},"2025-07-28",24.059999,35950,{"date":2154,"open":2053,"high":2155,"low":2052,"close":2048,"change":1574,"percent_change":1870,"volume":1480,"transactions":9,"vwap":2048},"2025-07-25",23.92,{"date":2157,"open":2071,"high":2054,"low":2071,"close":2054,"change":950,"percent_change":2014,"volume":2158,"transactions":9,"vwap":2054},"2025-07-24",18600,{"date":2160,"open":2161,"high":2007,"low":2065,"close":2058,"change":2162,"percent_change":1808,"volume":2163,"transactions":9,"vwap":2058},"2025-07-23",23.56,-0.5,17200,{"date":2165,"open":2012,"high":2012,"low":2027,"close":2092,"change":107,"percent_change":122,"volume":2166,"transactions":9,"vwap":2092},"2025-07-22",1650,{"date":2168,"open":2169,"high":2169,"low":2026,"close":2027,"change":519,"percent_change":751,"volume":2170,"transactions":9,"vwap":2027},"2025-07-21",23.98,12950,{"date":2172,"open":2105,"high":2110,"low":2173,"close":2144,"change":304,"percent_change":2174,"volume":1881,"transactions":9,"vwap":2144},"2025-07-18",23.94,0.75,{"date":2176,"open":2177,"high":2177,"low":2101,"close":2101,"change":371,"percent_change":1898,"volume":2178,"transactions":9,"vwap":2101},"2025-07-17",24.36,11350,{"date":2180,"open":2121,"high":2137,"low":2177,"close":2181,"change":426,"percent_change":1614,"volume":1701,"transactions":9,"vwap":2181},"2025-07-16",24.4,{"date":2183,"open":2115,"high":2184,"low":2123,"close":2185,"change":1909,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-15",24.62,24.52,-1.68,4100,{"date":2189,"open":2190,"high":65,"low":2191,"close":2191,"change":906,"percent_change":596,"volume":2072,"transactions":9,"vwap":2191},"2025-07-14",24.98,24.94,{"date":2193,"open":2194,"high":2128,"low":2194,"close":2190,"change":304,"percent_change":38,"volume":1928,"transactions":9,"vwap":2190},"2025-07-11",24.92,{"date":2196,"open":2197,"high":2194,"low":2136,"close":2136,"change":426,"percent_change":943,"volume":2198,"transactions":9,"vwap":2136},"2025-07-10",24.9,7350,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2194,"change":2203,"percent_change":199,"volume":2204,"transactions":9,"vwap":2194},"2025-07-09",24.72,24.96,0.04,7250,{"date":2206,"open":2197,"high":2197,"low":2207,"close":2208,"change":1405,"percent_change":2209,"volume":1411,"transactions":9,"vwap":2208},"2025-07-08",24.82,24.88,-1.03,{"date":2211,"open":2208,"high":2212,"low":2137,"close":2130,"change":137,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2130},"2025-07-07",25.24,2.7,53400,{"date":2216,"open":2185,"high":2185,"low":2217,"close":2218,"change":893,"percent_change":1892,"volume":2198,"transactions":9,"vwap":2218},"2025-07-03",24.38,24.48,{"date":2220,"open":2221,"high":2221,"low":2135,"close":2122,"change":893,"percent_change":2222,"volume":1010,"transactions":9,"vwap":2122},"2025-07-02",25.059999,-0.88,{"date":2224,"open":2137,"high":2202,"low":2137,"close":2194,"change":1014,"percent_change":1014,"volume":2225,"transactions":9,"vwap":2194},"2025-07-01",12050,{"date":2227,"open":2228,"high":2228,"low":2197,"close":2194,"change":596,"percent_change":512,"volume":2229,"transactions":9,"vwap":2194},"2025-06-30",25.2,36500,{"date":2231,"open":2221,"high":2232,"low":2221,"close":2233,"change":304,"percent_change":979,"volume":1701,"transactions":9,"vwap":2233},"2025-06-27",25.12,25.08,{"date":2235,"open":2221,"high":2221,"low":2207,"close":2197,"change":781,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2197},"2025-06-26",-1.27,22850,{"date":2239,"open":2240,"high":2241,"low":2130,"close":2242,"change":1151,"percent_change":2243,"volume":2089,"transactions":9,"vwap":2242},"2025-06-25",25.26,25.32,25.22,-1.1,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":1811,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-06-24",25.94,25.46,25.5,-4.99,17250,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2255,"change":720,"percent_change":2186,"volume":2256,"transactions":9,"vwap":2255},"2025-06-23",27.44,27.52,26.84,7300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":142,"percent_change":59,"volume":1904,"transactions":9,"vwap":2262},"2025-06-20",26.9,27.36,26.86,27.3,{"date":2264,"open":2259,"high":2265,"low":2261,"close":2265,"change":107,"percent_change":1922,"volume":1904,"transactions":9,"vwap":2265},"2025-06-18",26.98,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":1544,"transactions":9,"vwap":2271},"2025-06-17",26.52,27,26.5,26.92,0.6,2.28,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":1025,"percent_change":2084,"volume":2279,"transactions":9,"vwap":2278},"2025-06-16",26.34,25.98,26.32,13450,{"date":2281,"open":2282,"high":2269,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":798,"transactions":9,"vwap":2284},"2025-06-13",26.88,26.72,26.94,0.92,3.54,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2290,"change":635,"percent_change":738,"volume":2291,"transactions":9,"vwap":2290},"2025-06-12",26.16,26.02,1900,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2289,"change":635,"percent_change":912,"volume":1632,"transactions":9,"vwap":2289},"2025-06-11",26.2,26.14,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2300,"change":1775,"percent_change":2301,"volume":1801,"transactions":9,"vwap":2300},"2025-06-10",26.44,26.6,26.3,-1.28,{"date":2303,"open":2259,"high":2259,"low":2304,"close":2305,"change":943,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-09",26.56,26.64,-1.77,9250,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":596,"percent_change":394,"volume":2314,"transactions":9,"vwap":2313},"2025-06-06",27.14,27.24,27.059999,27.12,24550,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":796,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-05",27.1,27.32,27.02,27.28,-0.73,9650,{"date":2324,"open":2325,"high":2325,"low":2326,"close":2327,"change":1903,"percent_change":2328,"volume":1632,"transactions":9,"vwap":2327},"2025-06-04",27.66,27.46,27.48,-2.76,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2331,"change":426,"percent_change":1909,"volume":1575,"transactions":9,"vwap":2331},"2025-06-03",28.26,28.38,28.22,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2332,"change":1668,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2332},"2025-06-02",28.52,28.56,28.36,-1.05,5250,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1441,"percent_change":2347,"volume":1770,"transactions":9,"vwap":2346},"2025-05-30",28.7,28.8,28.6,28.68,2.43,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":893,"percent_change":1903,"volume":2353,"transactions":9,"vwap":2352},"2025-05-29",28.12,27.98,28,1200,{"date":2355,"open":2333,"high":2356,"low":2357,"close":2333,"change":435,"percent_change":45,"volume":1683,"transactions":9,"vwap":2333},"2025-05-28",28.28,28.1,{"date":2359,"open":2360,"high":2357,"low":2360,"close":2360,"change":1328,"percent_change":1942,"volume":1770,"transactions":9,"vwap":2360},"2025-05-27",27.94,{"date":2362,"open":2333,"high":2333,"low":2363,"close":2364,"change":1405,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-05-23",27.78,27.86,-0.92,6600,{"date":2368,"open":2369,"high":2369,"low":2352,"close":2350,"change":142,"percent_change":1626,"volume":1432,"transactions":9,"vwap":2350},"2025-05-22",28.14,{"date":2371,"open":2372,"high":2364,"low":2372,"close":2373,"change":1328,"percent_change":1942,"volume":2374,"transactions":9,"vwap":2373},"2025-05-21",27.5,27.8,3950,{"date":2376,"open":2363,"high":2377,"low":2378,"close":2378,"change":107,"percent_change":1922,"volume":2379,"transactions":9,"vwap":2378},"2025-05-20",27.82,27.72,9450,{"date":2381,"open":2351,"high":2351,"low":2382,"close":2325,"change":868,"percent_change":364,"volume":2039,"transactions":9,"vwap":2325},"2025-05-19",27.64,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":303,"percent_change":1102,"volume":2353,"transactions":9,"vwap":2387},"2025-05-16",27.76,27.7,27.74,{"date":2389,"open":2385,"high":2385,"low":2378,"close":2378,"change":1328,"percent_change":1942,"volume":2291,"transactions":9,"vwap":2378},"2025-05-15",{"date":2391,"open":2392,"high":2382,"low":2392,"close":2382,"change":1775,"percent_change":848,"volume":2393,"transactions":9,"vwap":2382},"2025-05-14",27.58,300,{"date":2395,"open":2396,"high":2396,"low":2364,"close":2351,"change":566,"percent_change":512,"volume":811,"transactions":9,"vwap":2351},"2025-05-13",28.42,{"date":2398,"open":2356,"high":2356,"low":2369,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-05-12",28.16,-1.26,-4.28,31250,{"date":2404,"open":2405,"high":2405,"low":2405,"close":2405,"change":1775,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-09",29.42,-1.14,100,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":418,"percent_change":1062,"volume":1960,"transactions":9,"vwap":2413},"2025-05-08",29.68,29.96,29.56,29.76,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2417,"change":2272,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-07",29.6,29.62,2.07,750,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2423,"change":558,"percent_change":66,"volume":2132,"transactions":9,"vwap":2423},"2025-05-06",28.94,29.02,{"date":2425,"open":2426,"high":2344,"low":2426,"close":2427,"change":943,"percent_change":1152,"volume":2428,"transactions":9,"vwap":2427},"2025-05-05",28.64,28.76,20950,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-02",29.26,29.4,29.16,29.24,-1.76,-5.68,6950,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2441,"change":663,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-05-01",30.92,31,30.82,0.39,19100,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":1668,"percent_change":1255,"volume":1662,"transactions":9,"vwap":2449},"2025-04-30",31.4,30.86,30.88,{"date":2451,"open":2452,"high":2453,"low":2452,"close":2453,"change":868,"percent_change":1405,"volume":2454,"transactions":9,"vwap":2453},"2025-04-29",31.1,31.18,22200,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":635,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-04-28",31.36,31.46,31.22,31.26,-0.45,5050,{"date":2464,"open":2465,"high":2465,"low":2457,"close":2447,"change":1644,"percent_change":1563,"volume":2466,"transactions":9,"vwap":2447},"2025-04-25",31.78,11200,{"date":2468,"open":2469,"high":2469,"low":2453,"close":2470,"change":764,"percent_change":2471,"volume":1393,"transactions":9,"vwap":2470},"2025-04-24",31.62,31.2,-2.32,{"date":2473,"open":2474,"high":2475,"low":2457,"close":2476,"change":764,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-04-23",31.64,32,31.94,-2.26,8250,{"date":180,"open":2480,"high":176,"low":2481,"close":2482,"change":596,"percent_change":1614,"volume":2483,"transactions":9,"vwap":2482},32.84,32.34,32.68,11300]