[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REW":3,"homepage-market-summary":28,"stock-historical-REW":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REW","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Proshares UltraShort Technology","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9735,0.288432,"Quarterly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},9.7,9.65,9.6001,9.79,-0.09,-0.92,47372.75951,27.68,28425.268098091634,0.6,4950,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},48.16,23436,8554192.292621,-78.65,"2025-04-24",[182,185,195,205,215,225,234,244,254,264,274,283,294,305,316,327,338,349,359,370,380,391,400,411,421,429,438,448,457,468,479,489,495,504,515,526,535,546,556,564,573,582,591,601,610,619,630,641,651,661,672,683,693,704,714,725,735,745,754,763,774,781,788,793,802,810,817,823,828,834,839,845,849,855,862,869,876,882,888,893,900,908,916,923,930,937,943,949,953,959,965,972,979,983,989,996,1003,1010,1017,1024,1031,1037,1043,1050,1057,1064,1072,1079,1086,1093,1101,1110,1117,1122,1130,1139,1146,1152,1158,1164,1172,1180,1187,1195,1202,1209,1217,1224,1232,1239,1246,1254,1262,1270,1279,1286,1293,1301,1308,1316,1323,1329,1335,1341,1346,1353,1360,1366,1373,1379,1384,1392,1397,1403,1409,1414,1419,1424,1430,1434,1441,1447,1453,1460,1467,1473,1480,1485,1493,1497,1502,1506,1515,1521,1528,1535,1542,1547,1551,1556,1562,1568,1575,1579,1584,1589,1595,1599,1604,1608,1614,1617,1622,1624,1627,1631,1636,1641,1646,1650,1655,1660,1663,1667,1672,1677,1680,1683,1686,1690,1693,1697,1701,1704,1707,1712,1715,1720,1726,1734,1739,1743,1748,1752,1756,1761,1765,1770,1774,1780,1783,1790,1797,1802,1809,1814,1818,1823,1827,1833,1839,1842,1845,1848,1852,1856,1860,1865,1871,1874,1878,1881,1885,1889,1893,1896,1899,1903,1907,1911,1915,1919,1923,1927,1933,1940,1947,1952,1957,1960,1965,1971,1977,1983,1989,1995,2001,2006,2012,2016,2019,2026,2031,2038,2046,2051,2055,2060,2065,2071,2075,2083,2088,2093,2097,2099,2103,2108,2113,2116,2119,2123,2127,2131,2135,2138,2140,2142,2147,2152,2156,2162,2165,2170,2173,2177,2183,2188,2195,2202,2210,2216,2222,2230,2237,2245,2253,2258,2263,2267,2275,2279,2284,2289,2294,2298,2304,2309,2316,2323,2329,2335,2339,2346,2353,2359,2366,2371,2376,2381,2386,2390,2395,2402,2408,2414,2422,2429,2435,2441,2447,2454,2460,2467,2474],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},149,9.6428,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",9.86,9.87,9.785,-0.13,-1.31,14472.0653,168,9.8455,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",9.76,9.93,9.92,-0.19,-1.88,29439.8138,203,9.859,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",10.319,10.07,10.11,-0.21,-2.03,15229.3903,135,10.1572,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",10.39,10.2,10.32,-0.16,-1.53,29981.069879,182,10.2457,{"date":226,"open":219,"high":227,"low":219,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",10.49,10.48,0.02,0.19,4080.165051,102,10.4403,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":93,"volume":241,"transactions":242,"vwap":243},"2026-09-28",10.36,10.62,10.35,10.46,0.2,19703.295073,134,10.4509,{"date":245,"open":246,"high":247,"low":218,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",10.2406,10.37,10.26,-0.1581,-1.52,39320.106239,211,10.2499,{"date":255,"open":237,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",10.645,10.38,10.4181,0.0296,0.28,35999.195539,235,10.4854,{"date":265,"open":266,"high":267,"low":266,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",10.25,10.505,10.3885,0.0585,0.57,24150.124066,133,10.4324,{"date":275,"open":276,"high":276,"low":219,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",10.475,10.33,-0.135,-1.29,19342.6804,141,10.3869,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",10.88,10.89,10.42,10.465,-0.6466,-5.82,220041.152474,664,10.5046,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",11.2,11.36,11.11,11.1116,-0.1764,-1.56,18770.570402,231,11.2275,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",11.4,11.46,11.25,11.288,-0.532,-4.5,16432.137581,318,11.307,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",11.74,11.94,11.6,11.82,-0.03,-0.25,22100.880531,296,11.7138,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",11.7,11.87,11.6807,11.85,0.07,0.59,42029.829432,315,11.8091,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",11.88,12.02,11.61,11.78,0.42,3.7,63478.938643,475,11.7572,{"date":350,"open":351,"high":352,"low":353,"close":297,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",11.37,11.43,11.27,-0.28,-2.41,106966.630017,419,11.3417,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",11.71,11.715,11.53,11.64,0.29,2.56,75372.761866,430,11.6301,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":150,"volume":377,"transactions":378,"vwap":379},"2026-09-09",11.38,11.51,11.24,11.35,0.0046,51205.692767,354,11.3145,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",11.39,11.56,11.23,11.3454,-0.0546,-0.48,9643.556591,210,11.3242,{"date":392,"open":375,"high":393,"low":394,"close":307,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",11.47,11.335,-0.18,-1.55,117005.13251,397,11.4459,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",11.81,11.84,11.52,11.58,-0.259,-2.19,64265.302612,392,11.605,{"date":412,"open":413,"high":319,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",11.9,11.8061,11.839,-0.031,-0.26,72037.110545,335,11.8605,{"date":422,"open":340,"high":423,"low":361,"close":330,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",11.97,0.3858,3.36,34680.575783,289,11.8471,{"date":430,"open":383,"high":431,"low":393,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",11.63,11.4842,-0.0858,-0.74,49076.752664,279,11.5518,{"date":439,"open":404,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",11.595,11.26,11.57,0.36,3.21,83170.12663,445,11.5315,{"date":449,"open":383,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",11.585,11.21,-0.7702,-6.43,26267.864528,291,11.3389,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",12.12,12.14,11.92,11.9802,-0.1198,-0.99,23532.30601,196,11.9888,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",12.05,12.25,12.015,12.1,-0.2584,-2.09,30538.976301,268,12.1308,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",12.16,12.4884,12.3584,0.4384,3.68,26940.034801,284,12.3548,{"date":490,"open":321,"high":491,"low":321,"close":461,"change":322,"percent_change":323,"volume":492,"transactions":493,"vwap":494},"2026-08-21",12.09,6858.9168,144,11.9047,{"date":496,"open":319,"high":497,"low":498,"close":499,"change":500,"percent_change":26,"volume":501,"transactions":502,"vwap":503},"2026-08-20",11.96,11.8,11.95,0.0708,16893.911613,176,11.9192,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",11.55,12.01,11.515,11.8792,0.2572,2.21,17630.35825,215,11.7535,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",11.5,11.76,11.42,11.622,0.5449,4.92,36198.734,311,11.6242,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":200,"volume":532,"transactions":533,"vwap":534},"2026-08-17",11.04,11.0771,11.02,-0.0206,3184.519105,101,11.0222,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",11.05,11.1485,11,11.0977,0.0802,0.73,7203.452302,85,11.1018,{"date":547,"open":548,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",11.1,10.8817,11.0175,-0.2125,-1.89,14857.939674,152,10.9744,{"date":557,"open":558,"high":441,"low":558,"close":384,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",11.13,-0.3322,-2.87,44705.346681,362,11.198,{"date":565,"open":405,"high":364,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",11.4201,11.5622,0.0241,0.21,9243.170025,105,11.5686,{"date":574,"open":575,"high":576,"low":374,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":232,"vwap":581},"2026-08-10",11.45,11.54,11.5381,0.2181,1.93,13370.000469,11.341,{"date":583,"open":584,"high":517,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",11.3,11.32,-0.33,-2.83,16405.757576,145,11.4027,{"date":592,"open":593,"high":594,"low":576,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",11.86,11.91,11.65,0.123,1.07,11319.176327,124,11.659,{"date":602,"open":575,"high":363,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",11.33,11.527,0.0918,0.8,52584.450534,192,11.452,{"date":611,"open":491,"high":612,"low":375,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",12.17,11.4352,-1.2698,-9.99,62604.895448,298,11.4339,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",13.3301,13.4,12.64,12.705,-0.355,-2.72,112706.583653,519,12.6998,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",12.765,13.45,12.68,13.06,0.0107,0.08,66721.811289,442,13.0257,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",13.66,13.0121,13.0493,-1.5807,-10.8,35644.142704,399,13.1872,{"date":652,"open":653,"high":654,"low":655,"close":654,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",13.97,14.63,13.741,0.75,5.4,43058.504065,369,14.2977,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",13.85,14.439,13.77,13.88,0.4627,3.45,23623.993031,287,14.0483,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",12.9,13.7,12.8835,13.4173,0.2102,1.59,70104.031473,499,13.4238,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",12.84,13.265,13.2071,0.4071,3.18,9347.62605,240,13.0565,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",12.79,13.12,12.59,12.8,0.264,2.11,20263.173596,305,12.8669,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",12.83,12.415,12.536,0.0953,0.77,19609.930652,244,12.5248,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",12.69,12.8288,12.438,12.4407,-0.7917,-5.98,76553.427474,407,12.4806,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",12.9504,13.2324,12.835,0.0483,0.37,53754.788612,422,13.1523,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":368,"vwap":744},"2026-07-17",13.68,13.8492,12.91,13.1841,0.2241,1.73,60596.292614,13.4544,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":157,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",12.77,13.085,12.96,4.43,24280.052796,326,12.9864,{"date":755,"open":330,"high":756,"low":330,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-15",12.745,12.41,0.2952,2.44,18924.110723,292,12.4928,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",12.06,12.42,12.03,12.1148,-0.3052,-2.46,19393.191463,223,12.1565,{"date":775,"open":471,"high":776,"low":777,"close":766,"change":157,"percent_change":778,"volume":779,"transactions":455,"vwap":780},"2026-07-13",12.49,12.13,4.63,16753.005777,12.3866,{"date":782,"open":783,"high":784,"low":402,"close":330,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":330},"2026-07-10",12.04,12.11,-0.05,-0.42,11900,{"date":789,"open":790,"high":473,"low":518,"close":461,"change":387,"percent_change":791,"volume":792,"transactions":9,"vwap":461},"2026-07-09",11.98,-3.87,68500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",12.7,12.99,12.23,12.4,-0.36,-2.82,21800,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":26,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-07",12.63,13.02,12.6,12.76,4.93,28800,{"date":811,"open":812,"high":813,"low":461,"close":481,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":481},"2026-07-06",12.27,12.32,-0.45,-3.57,14200,{"date":818,"open":413,"high":695,"low":318,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",12.61,0.69,5.79,24100,{"date":824,"open":498,"high":461,"low":595,"close":461,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":461},"2026-07-01",0.61,5.39,18100,{"date":829,"open":423,"high":423,"low":584,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",11.31,-0.67,-5.59,36600,{"date":835,"open":812,"high":796,"low":790,"close":790,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":790},"2026-06-29",-0.6,-4.77,11400,{"date":840,"open":806,"high":841,"low":813,"close":842,"change":57,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-26",12.75,12.58,3.71,21500,{"date":846,"open":595,"high":776,"low":431,"close":777,"change":323,"percent_change":847,"volume":848,"transactions":9,"vwap":777},"2026-06-25",-2.02,8700,{"date":850,"open":460,"high":851,"low":470,"close":852,"change":853,"percent_change":637,"volume":854,"transactions":9,"vwap":852},"2026-06-24",12.48,12.38,0.01,33900,{"date":856,"open":857,"high":798,"low":767,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",12.34,12.37,0.96,8.41,41900,{"date":863,"open":375,"high":373,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",11.14,11.41,-0.08,-0.7,15400,{"date":870,"open":871,"high":343,"low":575,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-18",11.66,11.49,-0.76,-6.2,17800,{"date":877,"open":330,"high":878,"low":498,"close":471,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":471},"2026-06-17",12.3,0.1,0.82,20300,{"date":883,"open":576,"high":884,"low":576,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-16",12.15,0.65,5.65,15100,{"date":889,"open":871,"high":518,"low":517,"close":517,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":517},"2026-06-15",-0.93,-7.48,37300,{"date":894,"open":795,"high":685,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",12.31,12.43,-0.23,-1.82,43300,{"date":901,"open":902,"high":903,"low":804,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",13.47,13.63,12.66,-1.05,-7.66,43500,{"date":909,"open":902,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-10",13.72,12.94,13.71,0.64,4.9,28200,{"date":917,"open":813,"high":918,"low":919,"close":920,"change":43,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-09",14.15,12.22,13.07,3.81,86700,{"date":924,"open":925,"high":926,"low":927,"close":697,"change":836,"percent_change":928,"volume":929,"transactions":9,"vwap":697},"2026-06-08",12.44,12.73,12.29,-4.55,57300,{"date":931,"open":473,"high":932,"low":473,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-05",13.2,13.19,1.56,13.41,218700,{"date":938,"open":593,"high":939,"low":393,"close":431,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":431},"2026-06-04",11.99,0.35,3.1,26100,{"date":944,"open":945,"high":372,"low":945,"close":946,"change":105,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-03",11.03,11.28,2.17,13500,{"date":950,"open":309,"high":441,"low":528,"close":528,"change":951,"percent_change":952,"volume":816,"transactions":9,"vwap":528},"2026-06-02",-0.3,-2.65,{"date":954,"open":498,"high":498,"low":309,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-01",11.34,-0.56,-4.71,9900,{"date":960,"open":961,"high":470,"low":330,"close":413,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":413},"2026-05-29",11.93,-0.57,-4.57,8500,{"date":966,"open":967,"high":967,"low":798,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-28",12.72,12.47,-0.35,-2.73,3100,{"date":973,"open":842,"high":974,"low":842,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-27",13,12.82,0.12,0.94,5000,{"date":980,"open":911,"high":805,"low":842,"close":795,"change":867,"percent_change":981,"volume":982,"transactions":9,"vwap":795},"2026-05-26",-5.22,71050,{"date":984,"open":985,"high":985,"low":986,"close":622,"change":354,"percent_change":987,"volume":988,"transactions":9,"vwap":622},"2026-05-22",13.46,13.22,-2.05,19950,{"date":990,"open":991,"high":991,"low":992,"close":737,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":737},"2026-05-21",14.02,13.62,-0.2,-1.44,10600,{"date":997,"open":998,"high":999,"low":666,"close":666,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":666},"2026-05-20",14.28,14.4,-0.68,-4.67,8200,{"date":1004,"open":1005,"high":1006,"low":998,"close":1007,"change":240,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-19",14.68,14.9,14.56,1.39,17450,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":79,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",13.86,14.66,14.36,2.43,24200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":991,"change":43,"percent_change":1022,"volume":1023,"transactions":9,"vwap":991},"2026-05-15",14.04,14.18,13.76,3.55,11200,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":786,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-14",13.92,13.44,13.54,-3.01,13700,{"date":1032,"open":1012,"high":1033,"low":1012,"close":1034,"change":354,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-13",14.34,13.96,-1.97,26750,{"date":1038,"open":1020,"high":1039,"low":1040,"close":1041,"change":344,"percent_change":1042,"volume":809,"transactions":9,"vwap":1041},"2026-05-12",14.82,14,14.24,3.04,{"date":1044,"open":1045,"high":1045,"low":1021,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-11",14.06,13.82,-0.38,-2.68,11950,{"date":1051,"open":1052,"high":1052,"low":1020,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-08",14.94,14.2,-1.12,-7.31,22700,{"date":1058,"open":1059,"high":1060,"low":1006,"close":1061,"change":1062,"percent_change":140,"volume":1063,"transactions":9,"vwap":1061},"2026-05-07",15.14,15.38,15.32,0.16,11650,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-06",15.66,15.68,15.16,-0.86,-5.37,21350,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":434,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-05",16.36,15.94,16.02,-4.42,16700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1085,"volume":868,"transactions":9,"vwap":1084},"2026-05-04",16.58,16.96,16.52,16.76,0,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1084,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1084},"2026-05-01",17.040001,16.7,-0.54,-3.12,31450,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":962,"volume":1100,"transactions":9,"vwap":1098},"2026-04-30",17.42,17.76,17.24,17.3,-0.1,32550,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-29",17.62,17.64,17.36,17.4,-0.24,-1.36,48150,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1104,"change":26,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1104},"2026-04-28",17.66,17.96,17.48,3.52,58750,{"date":1118,"open":1119,"high":1095,"low":1088,"close":1088,"change":866,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1088},"2026-04-27",17.16,-0.47,7450,{"date":1123,"open":1095,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-24",17.6,17.1,17.12,-1.02,-5.62,16850,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-23",17.92,18.5,17.7,18.14,0.52,2.95,23000,{"date":1140,"open":1141,"high":1142,"low":1103,"close":1103,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1103},"2026-04-22",18.12,18.24,-0.82,-4.45,22950,{"date":1147,"open":1148,"high":1133,"low":1149,"close":1150,"change":1085,"percent_change":1085,"volume":1151,"transactions":9,"vwap":1150},"2026-04-21",18.36,18.1,18.44,29700,{"date":1153,"open":1150,"high":1154,"low":1150,"close":1150,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1150},"2026-04-20",18.76,-0.06,-0.32,28600,{"date":1159,"open":1160,"high":1161,"low":1148,"close":1133,"change":956,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1133},"2026-04-17",18.54,18.64,-2.94,18300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-16",19.38,19.64,19.059999,-0.44,-2.26,22050,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-15",20.14,19.48,19.5,-0.66,-3.27,30300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1184,"change":1000,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-04-14",20.4,20.66,20.16,-3.26,18700,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-13",21.86,20.8,20.84,-0.88,-4.05,15800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1197,"change":220,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1197},"2026-04-10",21.72,21.84,21.48,-0.73,12100,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1099,"percent_change":814,"volume":1208,"transactions":9,"vwap":1207},"2026-04-09",22.16,22.36,21.82,21.88,13250,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":994,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-08",21.6,22.26,21.34,21.98,-6.15,75350,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":890,"volume":1223,"transactions":9,"vwap":1221},"2026-04-07",23.84,24.54,23.42,-0.22,24800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":951,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-06",23.74,24,23.56,23.64,-1.25,19750,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1107,"percent_change":464,"volume":1238,"transactions":9,"vwap":1237},"2026-04-02",25.48,25.54,23.92,23.94,51850,{"date":1240,"open":1241,"high":1220,"low":1242,"close":1243,"change":1143,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-01",24.52,23.9,24.18,-3.28,78100,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",26.72,24.98,25,-2.34,-8.56,57350,{"date":1255,"open":1256,"high":24,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-30",25.9,25.84,27.34,0.98,3.72,42650,{"date":1263,"open":1257,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-27",26.48,25.64,26.36,1.02,4.03,39950,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-26",24.56,25.38,24.36,25.34,1.48,6.2,23650,{"date":1280,"open":1281,"high":1237,"low":1282,"close":1283,"change":799,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-25",23.54,23.5,23.86,-1.49,9300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":79,"percent_change":1292,"volume":827,"transactions":9,"vwap":1291},"2026-03-24",24.26,24.6,24.059999,24.22,1.42,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":64,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-23",23.8,24.16,23.14,23.88,-2.93,32500,{"date":1302,"open":1219,"high":1303,"low":1304,"close":1289,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1289},"2026-03-20",24.88,23.76,1.1,4.68,113900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1282,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1282},"2026-03-19",24.46,24.5,23.32,-0.14,-0.59,20600,{"date":1317,"open":1318,"high":1229,"low":1319,"close":1229,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1229},"2026-03-18",23.12,23,0.5,2.16,53050,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1297,"change":1222,"percent_change":1328,"volume":1009,"transactions":9,"vwap":1297},"2026-03-17",23.1,23.28,22.94,-0.94,{"date":1330,"open":1331,"high":1331,"low":1319,"close":1332,"change":64,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-16",23.58,23.36,-2.99,27700,{"date":1336,"open":1337,"high":1243,"low":1326,"close":1338,"change":79,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-13",23.6,24.08,1.43,34650,{"date":1342,"open":1312,"high":1343,"low":1297,"close":1226,"change":120,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1226},"2026-03-12",23.78,3.94,12700,{"date":1347,"open":1327,"high":1348,"low":1349,"close":1350,"change":993,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-11",23.059999,22.64,22.84,-0.87,9450,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1085,"percent_change":1085,"volume":1359,"transactions":9,"vwap":1358},"2026-03-10",22.98,23.22,22.58,23.040001,10350,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1358,"change":1069,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1358},"2026-03-09",24.62,23.02,-3.6,26050,{"date":1367,"open":1368,"high":1369,"low":1297,"close":1242,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1242},"2026-03-06",23.66,24.040001,0.92,4,28450,{"date":1374,"open":1375,"high":1228,"low":1376,"close":1355,"change":1377,"percent_change":110,"volume":1378,"transactions":9,"vwap":1355},"2026-03-05",23.38,22.62,-0.04,16900,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1363,"change":1069,"percent_change":1364,"volume":1383,"transactions":9,"vwap":1363},"2026-03-04",23.68,22.78,67200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1298,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1298},"2026-03-03",24.34,24.7,23.62,0.72,3.11,79750,{"date":1393,"open":1394,"high":1394,"low":1358,"close":1395,"change":1222,"percent_change":1328,"volume":1396,"transactions":9,"vwap":1395},"2026-03-02",24.24,23.16,34800,{"date":1398,"open":1229,"high":1399,"low":1395,"close":1375,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1375},"2026-02-27",23.72,0.68,3,28900,{"date":1404,"open":1405,"high":1395,"low":1405,"close":1406,"change":913,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-26",22.02,22.7,2.9,27350,{"date":1410,"open":1406,"high":1406,"low":1214,"close":1411,"change":22,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-25",22.059999,-4,14600,{"date":1415,"open":1312,"high":1228,"low":1416,"close":1355,"change":1417,"percent_change":770,"volume":1418,"transactions":9,"vwap":1355},"2026-02-24",22.74,-0.58,23200,{"date":1420,"open":1421,"high":1226,"low":1421,"close":1228,"change":86,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1228},"2026-02-23",22.92,3.24,26550,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":220,"percent_change":867,"volume":1429,"transactions":9,"vwap":1428},"2026-02-20",23.3,22.54,22.82,12400,{"date":1431,"open":1318,"high":1356,"low":1350,"close":1355,"change":260,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1355},"2026-02-19",1.23,9150,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1406,"change":1090,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1406},"2026-02-18",23.08,23.2,22.34,-2.32,28750,{"date":1442,"open":1337,"high":1227,"low":1421,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-17",23.24,0.06,0.26,24400,{"date":1448,"open":1326,"high":1399,"low":1449,"close":1450,"change":866,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-13",22.76,23.18,-0.34,45650,{"date":1454,"open":1455,"high":1375,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-12",22.040001,23.26,1.18,5.34,32900,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":1313,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-11",21.56,22.48,22.08,-0.63,10900,{"date":1468,"open":1207,"high":1212,"low":1469,"close":1470,"change":260,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-10",21.8,22.22,1.28,11050,{"date":1474,"open":1428,"high":1327,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-09",21.78,21.94,-0.8,-3.52,38250,{"date":1481,"open":1242,"high":1242,"low":1357,"close":1416,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1416},"2026-02-06",-1.98,-8.01,34400,{"date":1486,"open":1487,"high":1488,"low":1226,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-05",24.28,24.84,24.72,0.86,3.6,48200,{"date":1494,"open":1355,"high":1274,"low":1355,"close":1283,"change":1471,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1283},"2026-02-04",5.67,42000,{"date":1498,"open":1499,"high":1318,"low":1499,"close":1357,"change":1259,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1357},"2026-02-03",21.46,4.54,52850,{"date":1503,"open":1504,"high":1504,"low":1213,"close":1211,"change":1505,"percent_change":898,"volume":816,"transactions":9,"vwap":1211},"2026-02-02",22.28,-0.4,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-30",21.44,22.2,21.24,22,0.84,3.97,23700,{"date":1516,"open":1191,"high":1517,"low":1191,"close":1518,"change":1519,"percent_change":1520,"volume":988,"transactions":9,"vwap":1518},"2026-01-29",22.12,21.16,0.7,3.42,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1047,"percent_change":898,"volume":1527,"transactions":9,"vwap":1526},"2026-01-28",20.48,20.64,20.32,20.46,15450,{"date":1529,"open":1530,"high":1531,"low":1183,"close":1191,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1191},"2026-01-27",20.98,21.040001,-0.52,-2.43,13350,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1451,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-26",21.52,21.2,21.36,-1.57,17350,{"date":1543,"open":1544,"high":1411,"low":1199,"close":1545,"change":1377,"percent_change":395,"volume":1546,"transactions":9,"vwap":1545},"2026-01-23",21.92,21.7,12350,{"date":1548,"open":1462,"high":1544,"low":1462,"close":1549,"change":354,"percent_change":1550,"volume":1352,"transactions":9,"vwap":1549},"2026-01-22",21.74,-1.27,{"date":1552,"open":1553,"high":1357,"low":1197,"close":1405,"change":1177,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1405},"2026-01-21",22.44,-2.91,22900,{"date":1557,"open":1470,"high":1406,"low":1411,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-20",22.68,1.12,5.19,44800,{"date":1563,"open":1564,"high":1565,"low":1538,"close":1462,"change":229,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1462},"2026-01-16",21.28,21.66,0.09,15700,{"date":1569,"open":1570,"high":1211,"low":1571,"close":1572,"change":951,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-15",21.14,20.94,21.54,-1.37,16100,{"date":1576,"open":1577,"high":1204,"low":1578,"close":1198,"change":1136,"percent_change":759,"volume":887,"transactions":9,"vwap":1198},"2026-01-14",21.62,21.5,{"date":1580,"open":1581,"high":1508,"low":1518,"close":1582,"change":976,"percent_change":270,"volume":1583,"transactions":9,"vwap":1582},"2026-01-13",21.18,21.32,4850,{"date":1585,"open":1197,"high":1197,"low":1586,"close":1538,"change":395,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1538},"2026-01-12",21.059999,-0.84,3050,{"date":1590,"open":1189,"high":1544,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1574,"transactions":9,"vwap":1592},"2026-01-09",21.26,21.38,-0.5,-2.29,{"date":1596,"open":1592,"high":1411,"low":1592,"close":1207,"change":1597,"percent_change":1390,"volume":1598,"transactions":9,"vwap":1207},"2026-01-08",0.66,12450,{"date":1600,"open":1564,"high":1601,"low":1531,"close":1602,"change":229,"percent_change":1566,"volume":1603,"transactions":9,"vwap":1602},"2026-01-07",21.3,21.22,6700,{"date":1605,"open":1577,"high":1549,"low":1581,"close":1538,"change":1177,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1538},"2026-01-06",-3.02,34350,{"date":1609,"open":1610,"high":1189,"low":1611,"close":1189,"change":1155,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1189},"2026-01-05",21.42,21.4,-0.27,48700,{"date":1615,"open":1508,"high":1455,"low":1591,"close":1544,"change":1099,"percent_change":814,"volume":1616,"transactions":9,"vwap":1544},"2026-01-02",1500,{"date":1618,"open":1619,"high":1405,"low":1619,"close":1405,"change":135,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1405},"2025-12-31",21.64,2.13,22250,{"date":1623,"open":1592,"high":1462,"low":1213,"close":1462,"change":80,"percent_change":885,"volume":1194,"transactions":9,"vwap":1462},"2025-12-30",{"date":1625,"open":1462,"high":1565,"low":1611,"close":1610,"change":240,"percent_change":977,"volume":1626,"transactions":9,"vwap":1610},"2025-12-29",15300,{"date":1628,"open":1581,"high":1510,"low":1629,"close":1602,"change":1377,"percent_change":200,"volume":1630,"transactions":9,"vwap":1602},"2025-12-26",21.1,4150,{"date":1632,"open":1499,"high":1499,"low":1602,"close":1591,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1591},"2025-12-24",-0.46,-2.12,2750,{"date":1637,"open":1638,"high":1638,"low":1197,"close":1197,"change":1222,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1197},"2025-12-23",22.14,-1,5950,{"date":1642,"open":1643,"high":1464,"low":1549,"close":1476,"change":417,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1476},"2025-12-22",21.76,-1.17,4650,{"date":1647,"open":1382,"high":1428,"low":1204,"close":1509,"change":1328,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1509},"2025-12-19",-4.06,9350,{"date":1651,"open":1355,"high":1312,"low":1652,"close":1297,"change":434,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1297},"2025-12-18",22.9,-3.1,30500,{"date":1656,"open":1416,"high":1242,"low":1416,"close":1298,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1298},"2025-12-17",1.04,4.55,18000,{"date":1661,"open":1348,"high":1326,"low":1382,"close":1350,"change":1099,"percent_change":1169,"volume":1662,"transactions":9,"vwap":1350},"2025-12-16",7050,{"date":1664,"open":1665,"high":1358,"low":1665,"close":1327,"change":344,"percent_change":1666,"volume":801,"transactions":9,"vwap":1327},"2025-12-15",22.18,1.87,{"date":1668,"open":1211,"high":1427,"low":1211,"close":1669,"change":1471,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-12-12",22.52,6.03,8150,{"date":1673,"open":1572,"high":1674,"low":1510,"close":1510,"change":240,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1510},"2025-12-11",21.96,0.95,3500,{"date":1678,"open":1601,"high":1462,"low":1571,"close":1531,"change":993,"percent_change":1328,"volume":1679,"transactions":9,"vwap":1531},"2025-12-10",6800,{"date":1681,"open":1611,"high":1611,"low":1581,"close":1510,"change":395,"percent_change":1587,"volume":1682,"transactions":9,"vwap":1510},"2025-12-09",2850,{"date":1684,"open":1592,"high":1537,"low":1602,"close":1610,"change":1107,"percent_change":1685,"volume":1466,"transactions":9,"vwap":1610},"2025-12-08",-1.11,{"date":1687,"open":1199,"high":1475,"low":1508,"close":1565,"change":1156,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1565},"2025-12-05",-1.46,21250,{"date":1691,"open":1517,"high":1509,"low":1207,"close":1214,"change":1099,"percent_change":814,"volume":1692,"transactions":9,"vwap":1214},"2025-12-04",6750,{"date":1694,"open":1695,"high":1427,"low":1464,"close":1464,"change":866,"percent_change":799,"volume":1696,"transactions":9,"vwap":1464},"2025-12-03",22.38,8100,{"date":1698,"open":1470,"high":1438,"low":1214,"close":1204,"change":1090,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1204},"2025-12-02",-2.38,23150,{"date":1702,"open":1450,"high":1450,"low":1376,"close":1406,"change":1085,"percent_change":1085,"volume":1703,"transactions":9,"vwap":1406},"2025-12-01",11350,{"date":1705,"open":1436,"high":1436,"low":1406,"close":1406,"change":799,"percent_change":301,"volume":1706,"transactions":9,"vwap":1406},"2025-11-28",14700,{"date":1708,"open":1325,"high":1709,"low":1710,"close":1348,"change":1532,"percent_change":1711,"volume":1145,"transactions":9,"vwap":1348},"2025-11-26",23.34,22.88,-2.21,{"date":1713,"open":1394,"high":1714,"low":1282,"close":1331,"change":1313,"percent_change":1314,"volume":816,"transactions":9,"vwap":1331},"2025-11-25",24.68,{"date":1716,"open":1489,"high":1489,"low":1331,"close":1399,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1399},"2025-11-24",-1.22,-4.89,51150,{"date":1721,"open":1722,"high":1723,"low":1386,"close":1724,"change":1099,"percent_change":1505,"volume":1725,"transactions":9,"vwap":1724},"2025-11-21",25.12,25.92,24.94,38350,{"date":1727,"open":1728,"high":1729,"low":1205,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-11-20",22.42,25.1,25.040001,1.44,6.1,34500,{"date":1735,"open":1736,"high":1227,"low":1436,"close":1337,"change":1156,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1337},"2025-11-19",23.96,-1.34,18600,{"date":1740,"open":1399,"high":1274,"low":1741,"close":1236,"change":1389,"percent_change":941,"volume":1742,"transactions":9,"vwap":1236},"2025-11-18",23.48,29725,{"date":1744,"open":1745,"high":1741,"low":1463,"close":1437,"change":1389,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1437},"2025-11-17",22.96,3.2,21975,{"date":1749,"open":1741,"high":1381,"low":1464,"close":1463,"change":1107,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1463},"2025-11-14",-1.06,35200,{"date":1753,"open":1464,"high":1710,"low":1207,"close":1754,"change":1559,"percent_change":1560,"volume":1755,"transactions":9,"vwap":1754},"2025-11-13",22.72,13775,{"date":1757,"open":1508,"high":1198,"low":1508,"close":1211,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1211},"2025-11-12",-0.12,-0.55,10300,{"date":1762,"open":1211,"high":1511,"low":1211,"close":1197,"change":443,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1197},"2025-11-11",1.69,7900,{"date":1766,"open":1211,"high":1207,"low":1564,"close":1539,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1539},"2025-11-10",-1.16,-5.15,25100,{"date":1771,"open":1772,"high":1741,"low":1669,"close":1669,"change":1062,"percent_change":1389,"volume":1773,"transactions":9,"vwap":1669},"2025-11-07",22.8,46225,{"date":1775,"open":1211,"high":1776,"low":1211,"close":1205,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1205},"2025-11-06",22.56,0.88,4.1,21725,{"date":1781,"open":1643,"high":1643,"low":1518,"close":1199,"change":220,"percent_change":434,"volume":1782,"transactions":9,"vwap":1199},"2025-11-05",7625,{"date":1784,"open":1582,"high":1785,"low":1786,"close":1619,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1619},"2025-11-04",21.68,21.08,1.08,5.25,18850,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":220,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-03",20.36,20.76,20.56,-0.77,6050,{"date":1798,"open":1792,"high":1799,"low":1792,"close":1800,"change":150,"percent_change":230,"volume":1801,"transactions":9,"vwap":1800},"2025-10-31",20.92,20.72,22325,{"date":1803,"open":1804,"high":1800,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1352,"transactions":9,"vwap":1806},"2025-10-30",20.52,20.28,20.68,0.4,1.97,{"date":1810,"open":1811,"high":1804,"low":1812,"close":1805,"change":1107,"percent_change":1644,"volume":1813,"transactions":9,"vwap":1805},"2025-10-29",20.12,19.96,8875,{"date":1815,"open":1800,"high":1191,"low":1792,"close":1804,"change":1505,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1804},"2025-10-28",-1.91,24975,{"date":1819,"open":1820,"high":1518,"low":1821,"close":1799,"change":1477,"percent_change":1822,"volume":1408,"transactions":9,"vwap":1799},"2025-10-27",21.12,20.88,-3.68,{"date":1824,"open":1544,"high":1544,"low":1462,"close":1197,"change":1000,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1197},"2025-10-24",-3.04,40475,{"date":1828,"open":1421,"high":1421,"low":1829,"close":1830,"change":836,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-23",22.32,22.4,-2.61,10750,{"date":1834,"open":1835,"high":1741,"low":1463,"close":1319,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1319},"2025-10-22",22.6,0.56,2.5,36700,{"date":1840,"open":1776,"high":1754,"low":1830,"close":1553,"change":866,"percent_change":799,"volume":1841,"transactions":9,"vwap":1553},"2025-10-21",6525,{"date":1843,"open":1754,"high":1772,"low":1205,"close":1669,"change":1532,"percent_change":1170,"volume":1844,"transactions":9,"vwap":1669},"2025-10-20",34675,{"date":1846,"open":1443,"high":1229,"low":1745,"close":1358,"change":866,"percent_change":969,"volume":1847,"transactions":9,"vwap":1358},"2025-10-17",6875,{"date":1849,"open":1350,"high":1850,"low":1349,"close":1318,"change":1377,"percent_change":110,"volume":1851,"transactions":9,"vwap":1318},"2025-10-16",23.4,9725,{"date":1853,"open":1318,"high":1381,"low":1449,"close":1395,"change":1169,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1395},"2025-10-15",-1.86,7325,{"date":1857,"open":1229,"high":1338,"low":1395,"close":1337,"change":913,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1337},"2025-10-14",2.79,11875,{"date":1861,"open":1319,"high":1326,"low":1350,"close":1745,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1745},"2025-10-13",-1.2,-4.97,31850,{"date":1866,"open":1867,"high":1296,"low":1509,"close":1296,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1296},"2025-10-10",22.24,1.8,8.05,17550,{"date":1872,"open":1205,"high":1669,"low":1504,"close":1205,"change":637,"percent_change":443,"volume":1873,"transactions":9,"vwap":1205},"2025-10-09",20325,{"date":1875,"open":1449,"high":1772,"low":1867,"close":1504,"change":1000,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1504},"2025-10-08",-2.96,12475,{"date":1879,"open":1776,"high":1326,"low":1776,"close":1745,"change":240,"percent_change":1777,"volume":1880,"transactions":9,"vwap":1745},"2025-10-07",5500,{"date":1882,"open":1835,"high":1449,"low":1553,"close":1449,"change":1169,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1449},"2025-10-06",-1.9,3975,{"date":1886,"open":1745,"high":1312,"low":1754,"close":1437,"change":260,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1437},"2025-10-03",1.22,55475,{"date":1890,"open":1350,"high":1395,"low":1772,"close":1421,"change":354,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1421},"2025-10-02",-1.21,71275,{"date":1894,"open":1236,"high":1236,"low":1437,"close":1437,"change":1169,"percent_change":1854,"volume":1895,"transactions":9,"vwap":1437},"2025-10-01",14825,{"date":1897,"open":1227,"high":1227,"low":1337,"close":1229,"change":1156,"percent_change":1737,"volume":1898,"transactions":9,"vwap":1229},"2025-09-30",3450,{"date":1900,"open":1236,"high":1736,"low":1229,"close":1736,"change":993,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1736},"2025-09-29",-0.83,6475,{"date":1904,"open":1487,"high":1241,"low":1296,"close":1296,"change":1758,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1296},"2025-09-26",-0.49,3525,{"date":1908,"open":1489,"high":1909,"low":1394,"close":1487,"change":976,"percent_change":1320,"volume":1910,"transactions":9,"vwap":1487},"2025-09-25",24.92,5400,{"date":1912,"open":1219,"high":1913,"low":1295,"close":1296,"change":1758,"percent_change":1905,"volume":1914,"transactions":9,"vwap":1296},"2025-09-24",24.44,10325,{"date":1916,"open":1736,"high":1917,"low":1298,"close":1487,"change":43,"percent_change":1918,"volume":1902,"transactions":9,"vwap":1487},"2025-09-23",24.48,2.02,{"date":1920,"open":1921,"high":1921,"low":1295,"close":1295,"change":873,"percent_change":1922,"volume":1063,"transactions":9,"vwap":1295},"2025-09-22",24.76,-3.09,{"date":1924,"open":1909,"high":1250,"low":1272,"close":1272,"change":387,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1272},"2025-09-19",-1.92,35275,{"date":1928,"open":1929,"high":1930,"low":1303,"close":1730,"change":22,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1730},"2025-09-18",25.32,25.44,-3.54,13875,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":105,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-09-17",25.8,26.12,25.96,0.93,1650,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":637,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-09-16",25.52,25.76,25.72,0.31,3775,{"date":1948,"open":1949,"high":1937,"low":1265,"close":1265,"change":799,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1265},"2025-09-15",25.88,-1.38,6225,{"date":1953,"open":1257,"high":1954,"low":1257,"close":1955,"change":1085,"percent_change":1085,"volume":1956,"transactions":9,"vwap":1955},"2025-09-12",26.08,26,5250,{"date":1958,"open":1943,"high":1955,"low":1943,"close":1955,"change":1758,"percent_change":1633,"volume":1959,"transactions":9,"vwap":1955},"2025-09-11",3900,{"date":1961,"open":1936,"high":1962,"low":1935,"close":1936,"change":1639,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1936},"2025-09-10",26.32,-3.69,10250,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1967,"change":866,"percent_change":1970,"volume":1671,"transactions":9,"vwap":1967},"2025-09-09",27.12,27.48,27.040001,-0.29,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1973,"change":1169,"percent_change":1976,"volume":1946,"transactions":9,"vwap":1973},"2025-09-08",27.2,27.32,27,-1.59,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":150,"percent_change":80,"volume":1982,"transactions":9,"vwap":1981},"2025-09-05",27.24,28.08,27.64,14775,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1987,"change":993,"percent_change":64,"volume":1988,"transactions":9,"vwap":1987},"2025-09-04",28.2,28.32,27.6,9875,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1993,"change":1156,"percent_change":1994,"volume":1649,"transactions":9,"vwap":1993},"2025-09-03",28.12,28.36,27.8,-1.14,{"date":1996,"open":1997,"high":1998,"low":1991,"close":1991,"change":1136,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1991},"2025-09-02",28.8,28.88,1.88,6275,{"date":2002,"open":2003,"high":2004,"low":2003,"close":1987,"change":606,"percent_change":2005,"volume":1194,"transactions":9,"vwap":1987},"2025-08-29",27.08,27.84,2.99,{"date":2007,"open":1975,"high":2008,"low":1248,"close":2009,"change":1169,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-08-28",27.4,26.8,-1.62,7525,{"date":2013,"open":2014,"high":24,"low":1973,"close":1979,"change":354,"percent_change":1127,"volume":2015,"transactions":9,"vwap":1979},"2025-08-27",27.52,5350,{"date":2017,"open":1993,"high":1993,"low":2014,"close":2014,"change":993,"percent_change":64,"volume":2018,"transactions":9,"vwap":2014},"2025-08-26",5650,{"date":2020,"open":1981,"high":2021,"low":2022,"close":2023,"change":976,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-08-25",27.88,27.44,27.72,0.43,6675,{"date":2027,"open":2028,"high":2028,"low":2029,"close":1987,"change":1477,"percent_change":800,"volume":2030,"transactions":9,"vwap":1987},"2025-08-22",28.48,27.28,20225,{"date":2032,"open":2033,"high":2034,"low":1985,"close":2035,"change":105,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-08-21",28.44,28.6,28.4,0.85,21325,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":443,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-20",28.040001,29,28,28.16,1.29,34375,{"date":2047,"open":2048,"high":2021,"low":2048,"close":1993,"change":173,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1993},"2025-08-19",26.92,3.73,12675,{"date":2052,"open":2053,"high":1969,"low":2009,"close":2009,"change":220,"percent_change":1314,"volume":2054,"transactions":9,"vwap":2009},"2025-08-18",26.88,9025,{"date":2056,"open":1248,"high":2003,"low":1248,"close":2057,"change":43,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-15",26.96,1.81,13425,{"date":2061,"open":2062,"high":2009,"low":1266,"close":1264,"change":637,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1264},"2025-08-14",26.64,0.3,3725,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":1085,"percent_change":1085,"volume":2070,"transactions":9,"vwap":2069},"2025-08-13",26.040001,26.56,26.4,11750,{"date":2072,"open":1969,"high":1973,"low":2069,"close":2069,"change":1192,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2069},"2025-08-12",-3.23,16475,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2029,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2029},"2025-08-11",26.84,27.36,26.68,0.44,1.64,14675,{"date":2084,"open":2085,"high":1973,"low":2077,"close":2077,"change":956,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2077},"2025-08-08",27.16,-2.04,13950,{"date":2089,"open":2077,"high":2004,"low":2090,"close":2008,"change":1377,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2008},"2025-08-07",26.76,-0.15,6925,{"date":2094,"open":1980,"high":1980,"low":2008,"close":2022,"change":836,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2022},"2025-08-06",-2.14,2525,{"date":2098,"open":2014,"high":1991,"low":2008,"close":2040,"change":2080,"percent_change":679,"volume":1884,"transactions":9,"vwap":2040},"2025-08-05",{"date":2100,"open":2101,"high":2101,"low":1987,"close":1987,"change":1767,"percent_change":2102,"volume":1796,"transactions":9,"vwap":1987},"2025-08-04",28.28,-4.03,{"date":2104,"open":1980,"high":2041,"low":1980,"close":2105,"change":115,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-08-01",28.76,4.35,13900,{"date":2109,"open":2068,"high":24,"low":2068,"close":2110,"change":1807,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-07-31",27.56,1.47,9375,{"date":2114,"open":1979,"high":1968,"low":1975,"close":2085,"change":1085,"percent_change":1085,"volume":2115,"transactions":9,"vwap":2085},"2025-07-30",6075,{"date":2117,"open":2053,"high":1974,"low":2062,"close":2085,"change":866,"percent_change":1970,"volume":2118,"transactions":9,"vwap":2085},"2025-07-29",5275,{"date":2120,"open":2008,"high":2014,"low":1979,"close":1979,"change":1505,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1979},"2025-07-28",-1.45,3925,{"date":2124,"open":2004,"high":2004,"low":2014,"close":1981,"change":1758,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1981},"2025-07-25",-0.43,7150,{"date":2128,"open":2004,"high":2042,"low":2023,"close":2129,"change":354,"percent_change":1639,"volume":2130,"transactions":9,"vwap":2129},"2025-07-24",27.76,4100,{"date":2132,"open":1986,"high":2028,"low":2040,"close":2040,"change":1107,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2040},"2025-07-23",-0.85,2650,{"date":2136,"open":2042,"high":2034,"low":2042,"close":2101,"change":43,"percent_change":742,"volume":2137,"transactions":9,"vwap":2101},"2025-07-22",5125,{"date":2139,"open":1993,"high":2004,"low":2008,"close":1993,"change":866,"percent_change":1970,"volume":1884,"transactions":9,"vwap":1993},"2025-07-21",{"date":2141,"open":2014,"high":2042,"low":2014,"close":2021,"change":637,"percent_change":365,"volume":1813,"transactions":9,"vwap":2021},"2025-07-18",{"date":2143,"open":2144,"high":1992,"low":2023,"close":1993,"change":387,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1993},"2025-07-17",28.24,-1.7,8550,{"date":2148,"open":2149,"high":2150,"low":2101,"close":2101,"change":1758,"percent_change":786,"volume":2151,"transactions":9,"vwap":2101},"2025-07-16",28.64,28.96,775,{"date":2153,"open":1986,"high":2033,"low":2043,"close":2035,"change":956,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2035},"2025-07-15",-1.93,8325,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2150,"change":637,"percent_change":260,"volume":2161,"transactions":9,"vwap":2150},"2025-07-14",29.2,29.48,28.84,3650,{"date":2163,"open":2160,"high":2041,"low":2034,"close":1998,"change":260,"percent_change":1259,"volume":2164,"transactions":9,"vwap":1998},"2025-07-11",8075,{"date":2166,"open":2167,"high":2168,"low":2028,"close":2034,"change":1062,"percent_change":1836,"volume":2169,"transactions":9,"vwap":2034},"2025-07-10",28.52,28.92,4175,{"date":2171,"open":2035,"high":2160,"low":2144,"close":2033,"change":1156,"percent_change":1685,"volume":2172,"transactions":9,"vwap":2033},"2025-07-09",10775,{"date":2174,"open":2150,"high":2150,"low":2149,"close":2105,"change":1156,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2105},"2025-07-08",-1.1,1950,{"date":2178,"open":2160,"high":2179,"low":2105,"close":2180,"change":43,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-07-07",29.16,29.08,1.68,4350,{"date":2184,"open":2185,"high":2185,"low":2028,"close":2034,"change":873,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2034},"2025-07-03",29.12,-2.59,9750,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":836,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-02",30.24,29.32,29.36,-2,15050,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2199,"change":1836,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-01",29.56,30.36,29.96,1.9,8825,{"date":2203,"open":2204,"high":2205,"low":2191,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-06-30",29.6,29.76,29.4,-0.64,-2.13,6625,{"date":2211,"open":2212,"high":2213,"low":2204,"close":2214,"change":976,"percent_change":1807,"volume":2215,"transactions":9,"vwap":2214},"2025-06-27",29.84,30.32,30.040001,4300,{"date":2217,"open":2218,"high":2219,"low":2212,"close":2220,"change":387,"percent_change":2221,"volume":978,"transactions":9,"vwap":2220},"2025-06-26",30.12,30.2,29.92,-1.58,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1587,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-25",30.48,30.56,30.28,30.4,-2.69,10275,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":1862,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-24",31.84,31.16,31.24,-3.7,27225,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":64,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-23",33.040001,33.12,32.36,32.44,-2.17,7425,{"date":2246,"open":2247,"high":2248,"low":2242,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-06-20",32.52,33.36,33.16,0.32,0.97,3300,{"date":2254,"open":2255,"high":2240,"low":2242,"close":2256,"change":866,"percent_change":1107,"volume":2257,"transactions":9,"vwap":2256},"2025-06-18",32.96,32.84,6850,{"date":2259,"open":2260,"high":2255,"low":2261,"close":2262,"change":43,"percent_change":1276,"volume":2011,"transactions":9,"vwap":2262},"2025-06-17",32.8,32.24,32.92,{"date":2264,"open":2249,"high":2249,"low":2261,"close":2242,"change":2265,"percent_change":2266,"volume":2037,"transactions":9,"vwap":2242},"2025-06-16",-1.08,-3.22,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1370,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-13",33.4,33.64,32.88,33.52,2.82,27750,{"date":2276,"open":2239,"high":2239,"low":2242,"close":2277,"change":1532,"percent_change":1540,"volume":2278,"transactions":9,"vwap":2277},"2025-06-12",32.6,3850,{"date":2280,"open":2260,"high":2281,"low":2282,"close":2240,"change":1062,"percent_change":50,"volume":2283,"transactions":9,"vwap":2240},"2025-06-11",33.44,32.64,14125,{"date":2285,"open":2286,"high":2287,"low":2262,"close":2255,"change":799,"percent_change":2265,"volume":2288,"transactions":9,"vwap":2255},"2025-06-10",33.28,33.6,7025,{"date":2290,"open":2269,"high":2269,"low":2255,"close":2291,"change":1156,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-09",33.32,-0.95,4975,{"date":2295,"open":2272,"high":2296,"low":2269,"close":2270,"change":873,"percent_change":1711,"volume":2297,"transactions":9,"vwap":2270},"2025-06-06",33.76,13225,{"date":2299,"open":2300,"high":2301,"low":2291,"close":2302,"change":2250,"percent_change":977,"volume":2303,"transactions":9,"vwap":2302},"2025-06-05",34.040001,34.56,34.4,15600,{"date":2305,"open":2306,"high":2302,"low":2307,"close":2306,"change":866,"percent_change":897,"volume":2308,"transactions":9,"vwap":2306},"2025-06-04",34.080002,33.92,39675,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":1054,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-03",35.16,34.12,34.16,-3.17,8925,{"date":2317,"open":2318,"high":2318,"low":2319,"close":2320,"change":799,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-06-02",36.16,35.2,35.28,-1.01,8725,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2327,"change":976,"percent_change":79,"volume":2328,"transactions":9,"vwap":2327},"2025-05-30",35.68,36.88,35.64,21775,{"date":2330,"open":2331,"high":2332,"low":2331,"close":2333,"change":220,"percent_change":814,"volume":2334,"transactions":9,"vwap":2333},"2025-05-29",34.76,35.88,35.52,19000,{"date":2336,"open":2319,"high":2337,"low":2338,"close":2325,"change":2250,"percent_change":120,"volume":1466,"transactions":9,"vwap":2325},"2025-05-28",35.76,35.080002,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-05-27",36.080002,35.36,-1.84,-4.95,16000,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":1370,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-23",37.64,36.72,37.2,2.54,13550,{"date":2354,"open":2355,"high":2356,"low":2327,"close":2357,"change":1085,"percent_change":1085,"volume":2358,"transactions":9,"vwap":2357},"2025-05-22",36.32,36.44,36.28,31500,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2357,"change":1471,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2357},"2025-05-21",35.48,36.6,34.8,3.66,25600,{"date":2367,"open":2342,"high":2361,"low":2368,"close":2369,"change":105,"percent_change":820,"volume":2370,"transactions":9,"vwap":2369},"2025-05-20",34.96,35,37000,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2331,"change":976,"percent_change":940,"volume":2375,"transactions":9,"vwap":2331},"2025-05-19",35.72,34.6,49800,{"date":2377,"open":2363,"high":2378,"low":2374,"close":2379,"change":220,"percent_change":1633,"volume":2380,"transactions":9,"vwap":2379},"2025-05-16",35.040001,34.64,10950,{"date":2382,"open":2383,"high":2319,"low":2384,"close":2363,"change":150,"percent_change":976,"volume":2385,"transactions":9,"vwap":2363},"2025-05-15",34.92,34.32,14750,{"date":2387,"open":2388,"high":2319,"low":2301,"close":2331,"change":1505,"percent_change":1994,"volume":2389,"transactions":9,"vwap":2331},"2025-05-14",34.88,12975,{"date":2391,"open":2349,"high":2349,"low":2378,"close":2311,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2311},"2025-05-13",-1.68,-4.56,34425,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":2400,"percent_change":2401,"volume":1751,"transactions":9,"vwap":2399},"2025-05-12",37.080002,37.96,36.84,-3.72,-9.17,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":1085,"percent_change":1085,"volume":2407,"transactions":9,"vwap":2406},"2025-05-09",39.96,40.92,40.56,10125,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2406,"change":2207,"percent_change":396,"volume":2413,"transactions":9,"vwap":2406},"2025-05-08",40.52,40.96,39.72,17675,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":22,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-05-07",41.96,42.6,41,41.2,-2.18,11825,{"date":2423,"open":2417,"high":2424,"low":2425,"close":2426,"change":1389,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-06",42.72,41.64,42.12,1.74,10050,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":1136,"percent_change":2434,"volume":2155,"transactions":9,"vwap":2433},"2025-05-05",41.52,40.76,41.4,1.27,{"date":2436,"open":2431,"high":2431,"low":2410,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-05-02",40.88,-1.48,-3.49,10550,{"date":2442,"open":2431,"high":2443,"low":2444,"close":2443,"change":2445,"percent_change":1299,"volume":2446,"transactions":9,"vwap":2443},"2025-05-01",42.36,40.84,-1.28,8975,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1758,"percent_change":1612,"volume":2453,"transactions":9,"vwap":2452},"2025-04-30",45.36,46.080002,43.2,43.64,15675,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":1532,"percent_change":1644,"volume":2459,"transactions":9,"vwap":2458},"2025-04-29",44.84,43.52,43.76,7950,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1062,"percent_change":443,"volume":2466,"transactions":9,"vwap":2465},"2025-04-28",44.12,45.44,43.92,44.28,11700,{"date":2468,"open":2469,"high":2469,"low":2470,"close":2462,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2462},"2025-04-25",45.8,43.96,-1.32,-2.9,8800,{"date":180,"open":176,"high":176,"low":2475,"close":2463,"change":626,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2463},45.32,-5.65,8625]