[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RXD":3,"homepage-market-summary":29,"stock-historical-RXD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RXD","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 Health Care","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2748,0.497444,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.19,15.2,14.81,15.1101,0.0799,0.53,16062.625,22.22,13.78,6912.28435710757,16.7,4951,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,102,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":22,"price":101,"is_up":11},"Technology","XLK",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":66},"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":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":66},"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":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.28,6413,2340883.373634,-35.58,"2025-04-24",[182,185,195,206,216,226,236,247,258,268,278,288,298,308,319,327,336,346,356,367,377,387,398,408,418,428,437,447,458,466,476,486,495,504,512,521,528,538,547,557,567,575,586,596,606,616,627,637,648,657,666,675,685,694,704,714,725,734,744,753,763,774,783,789,796,805,812,818,826,831,839,846,853,861,866,872,879,885,890,895,902,906,911,919,928,936,944,949,955,961,968,976,984,990,996,1004,1011,1018,1026,1032,1037,1043,1051,1060,1068,1073,1080,1086,1091,1095,1101,1107,1113,1119,1123,1131,1136,1141,1149,1156,1161,1166,1172,1177,1184,1190,1197,1202,1207,1210,1215,1220,1225,1230,1235,1238,1242,1247,1250,1255,1261,1263,1269,1273,1278,1284,1288,1293,1297,1305,1313,1322,1327,1332,1337,1341,1346,1352,1359,1361,1366,1373,1377,1382,1387,1394,1398,1403,1408,1412,1417,1422,1427,1430,1436,1440,1444,1448,1451,1454,1457,1460,1464,1467,1472,1474,1477,1481,1486,1492,1495,1498,1501,1504,1506,1509,1513,1516,1521,1525,1529,1533,1536,1539,1544,1547,1553,1557,1562,1566,1569,1572,1576,1580,1583,1587,1591,1593,1598,1604,1606,1610,1613,1617,1620,1625,1629,1632,1635,1639,1643,1645,1649,1652,1655,1661,1663,1667,1669,1671,1674,1676,1679,1684,1689,1694,1698,1701,1703,1705,1707,1709,1711,1714,1717,1721,1730,1735,1743,1750,1755,1760,1767,1770,1774,1778,1782,1786,1791,1799,1801,1806,1809,1813,1817,1821,1823,1825,1830,1833,1835,1838,1843,1845,1848,1852,1856,1860,1865,1871,1877,1883,1889,1895,1900,1905,1911,1915,1920,1927,1932,1934,1936,1941,1947,1953,1959,1964,1968,1975,1980,1984,1988,1991,1996,1999,2003,2006,2008,2012,2017,2020,2024,2028,2034,2037,2041,2045,2048,2051,2054,2057,2059,2063,2066,2069,2073,2076,2079,2083,2087,2092,2095,2098,2102,2106,2110,2114,2116,2120,2125,2131,2136,2141,2145,2149,2153,2156,2159,2163,2167,2171,2176,2180,2183],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},139,15.1549,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",15.42,15.4396,15.06,-0.2199,-1.43,6120.8696,40,15.3886,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",15.41,15.4399,15.3,15.33,0.0582,0.38,3779.8696,57,15.355,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",14.82,15.32,15.2718,0.448,3.02,30556.9356,123,15.2972,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",14.58,14.97,14.8238,0.2932,2.02,11953.1076,183,14.809,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",14.4178,14.71,14.5306,-0.1847,-1.26,1847.8696,68,14.5719,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",14.4705,14.8899,14.43,14.7153,0.2234,1.54,2787.8696,60,14.6201,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",14.4901,14.75,14.479,14.4919,-0.1281,-0.88,2112.3696,62,14.5767,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",14.95,14.4,14.62,-0.1997,-1.35,10142.0383,134,14.5823,{"date":269,"open":270,"high":271,"low":272,"close":271,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",14.76,14.8197,14.67,0.0955,0.65,1520.9726,63,14.7274,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":276,"vwap":287},"2026-09-22",14.87,14.93,14.69,14.7242,-0.1643,-1.1,1922.2086,14.8343,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",15.1,14.8463,14.8885,-0.2209,-1.46,7104.8696,104,14.8937,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",15.04,15.18,15.1094,0.094,0.63,4014.2026,65,15.1069,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",15.055,15.11,14.55,15.0154,-0.2046,-1.34,24213.2026,239,15.007,{"date":320,"open":199,"high":200,"low":18,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",15.22,-0.0499,-0.33,7892.0676,132,15.2837,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":80,"volume":333,"transactions":334,"vwap":335},"2026-09-15",15.24,15.3217,15.2699,0.052,9011.0006,174,15.2792,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",15.02,15.34,15.2179,-0.4362,-2.79,5109.7103,92,15.2238,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",15.54,15.6541,15.465,0.0577,0.37,1860.7566,49,15.59,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",15.51,15.6,15.485,15.5964,0.1817,1.18,3229.8496,54,15.5452,{"date":368,"open":369,"high":370,"low":205,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",15.4,15.4352,15.4147,0.1347,0.88,3301.8836,72,15.3971,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":296,"vwap":386},"2026-09-08",15.255,15.38,15.15,15.28,0.7057,4.84,16791.4776,15.2364,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",14.5251,14.6099,14.5101,14.5743,0.2844,1.99,19091.8696,176,14.5562,{"date":399,"open":400,"high":401,"low":400,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",14.0248,14.48,14.2899,-0.0169,-0.12,11354.1188,136,14.2604,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",14.14,14.34,14.3068,-0.2513,-1.73,5605.48174,116,14.2712,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",14.325,14.61,14.5581,-0.1369,-0.93,12466.1918,166,14.5749,{"date":429,"open":430,"high":431,"low":421,"close":432,"change":433,"percent_change":22,"volume":434,"transactions":435,"vwap":436},"2026-08-31",14.74,14.77,14.695,0.0768,11401.86774,154,14.6942,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",14.605,14.7,14.6182,0.1046,0.72,7872.187111,127,14.6558,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",14.475,14.535,14.3318,14.5136,0.3321,2.34,15752.1188,144,14.4883,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":94,"volume":464,"transactions":375,"vwap":465},"2026-08-26",14.06,14.195,14.1815,0.2706,4552.1188,14.1367,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",14,13.82,13.9109,-0.0789,-0.56,12562.8988,94,13.915,{"date":477,"open":410,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",14.22,13.94,13.9898,-0.0502,-0.36,24206.1188,243,13.9901,{"date":487,"open":261,"high":261,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",13.92,14.04,-0.3114,-2.17,15222.7204,173,14.021,{"date":496,"open":478,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",14.3514,13.93,0.4791,3.45,14096.3252,952,14.1065,{"date":505,"open":262,"high":262,"low":25,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",13.8723,-1.0177,-6.83,29228.4692,270,13.8709,{"date":513,"open":260,"high":260,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",14.84,14.89,-0.53,-3.44,13256.3252,204,14.9004,{"date":522,"open":199,"high":187,"low":199,"close":187,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",0.1025,0.67,3061.3252,48,15.3573,{"date":529,"open":530,"high":531,"low":530,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",15.2503,15.429,15.3175,0.2214,1.47,2010.3252,71,15.3083,{"date":539,"open":311,"high":540,"low":541,"close":542,"change":543,"percent_change":110,"volume":544,"transactions":545,"vwap":546},"2026-08-13",15.16,14.98,15.0961,-0.0263,12357.3252,150,15.1295,{"date":548,"open":329,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",15.2501,15.105,15.1224,-0.1148,-0.75,1585.3252,87,15.2271,{"date":558,"open":381,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",15.25,15.122,15.2372,0.1272,0.84,6830.585105,90,15.1899,{"date":568,"open":569,"high":569,"low":311,"close":311,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",15.2499,-0.5443,-3.48,8612.3252,118,15.1789,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",15.76,15.79,15.63,15.6543,-0.218,-1.37,4076.3902,50,15.7663,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",16.08,15.8601,15.8723,-0.0059,-0.04,2115.3252,64,15.9072,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",15.775,16.1102,15.8782,-0.4426,-2.71,1528.3252,59,15.9088,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":234,"vwap":615},"2026-08-04",16.46,16.49,16.307,16.3208,0.0841,0.52,3147.3252,16.3575,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",16.19,16.38,16.1818,16.2367,0.1125,0.7,8719.9342,138,16.2468,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":125,"volume":634,"transactions":635,"vwap":636},"2026-07-31",16.43,16.53,16.06,16.1242,0.0757,24362.4252,231,16.1792,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",16.25,16.28,16,16.0485,0.6042,3.91,23507.7402,302,16.0824,{"date":649,"open":650,"high":651,"low":329,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":456,"vwap":656},"2026-07-29",15.31,15.56,15.4443,0.1495,0.98,14580.3252,15.4646,{"date":658,"open":659,"high":659,"low":18,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",15.71,15.2948,-0.7773,-4.84,5470.9912,157,15.3942,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":631},"2026-07-27",15.8318,16.109,16.0721,-0.1537,-0.95,17045.3512,170,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",16.24,16.27,16.2258,-0.2678,-1.62,5647.3862,56,16.246,{"date":686,"open":687,"high":687,"low":629,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",16.63,16.4936,-0.3864,-2.29,2802.3252,33,16.477,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",16.75,16.925,16.88,0.157,0.94,11204.3252,120,16.8795,{"date":705,"open":706,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-21",17.1,16.69,16.723,-0.1393,-0.83,19240.1312,190,16.7591,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",16.67,17.04,16.39,16.8623,0.3735,2.27,4855.6072,75,16.7388,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-17",16.0679,16.4888,0.1754,1.08,1172.91,39,16.2783,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",16.245,16.425,16.3134,-0.7944,-4.64,2275.260905,52,16.3213,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":306,"vwap":752},"2026-07-15",17.4,16.9,17.1078,0.0199,0.12,8942.514333,17.0139,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",16.97,17.11,17.0879,0.5679,3.44,11128.0009,108,17.0382,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",16.47,16.5549,16.36,16.52,-0.03,-0.18,17349,129,16.4648,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",16.5,16.64,16.4,16.55,0.3,1.85,12900,{"date":784,"open":785,"high":785,"low":639,"close":639,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":639},"2026-07-09",16.3,0.01,0.06,3100,{"date":790,"open":791,"high":785,"low":792,"close":677,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":677},"2026-07-08",16.2,16.030001,0.42,2.65,5100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",15.83,15.99,15.68,15.82,-0.47,-2.89,9400,{"date":806,"open":807,"high":768,"low":808,"close":809,"change":105,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-06",16.41,16.22,16.29,1.5,1600,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":553,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-02",16.54,16.049999,-4.46,2100,{"date":819,"open":820,"high":821,"low":820,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",16.73,16.96,16.8,-0.2,-1.18,5300,{"date":827,"open":706,"high":706,"low":822,"close":828,"change":780,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-30",17,1.8,3000,{"date":832,"open":833,"high":834,"low":835,"close":27,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":27},"2026-06-29",16.74,16.76,16.61,-0.05,-0.3,2800,{"date":840,"open":841,"high":841,"low":842,"close":696,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":696},"2026-06-26",17.2,16.71,-0.96,-5.42,13000,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-25",17.48,17.71,-0.57,-3.12,800,{"date":854,"open":855,"high":856,"low":855,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",17.73,18.5,18.28,-0.42,-2.25,5400,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":602,"volume":865,"transactions":9,"vwap":863},"2026-06-23",18.7,-0.52,300,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":323,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-22",19.44,19.22,-1.69,4100,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":852,"transactions":9,"vwap":876},"2026-06-18",19.62,19.79,19.55,0.32,1.66,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-17",19.23,0.54,2.89,200,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":786,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-16",18.69,0.05,100,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":884,"transactions":9,"vwap":892},"2026-06-15",18.68,0.19,1.03,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":81,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-12",18.53,18.34,18.49,0.76,900,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":315,"volume":865,"transactions":9,"vwap":904},"2026-06-11",18.35,-0.25,{"date":907,"open":857,"high":908,"low":857,"close":908,"change":80,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-10",18.6,1.86,2300,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",18.42,18.25,18.26,-0.48,-2.56,4400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",18.47,18.75,18.41,18.74,0.08,0.43,1700,{"date":929,"open":930,"high":931,"low":857,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",18.36,18.72,18.66,-0.21,-1.11,3400,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",18.93,18.86,18.87,-1.16,-5.79,2500,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":947,"percent_change":948,"volume":865,"transactions":9,"vwap":946},"2026-06-03",20.030001,-0.37,-1.81,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":352,"percent_change":781,"volume":954,"transactions":9,"vwap":953},"2026-06-02",20.6,20.37,20.4,2700,{"date":956,"open":957,"high":957,"low":958,"close":946,"change":613,"percent_change":959,"volume":960,"transactions":9,"vwap":946},"2026-06-01",20.16,19.9,2.67,2000,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":352,"percent_change":967,"volume":954,"transactions":9,"vwap":966},"2026-05-29",19.28,19.6,19.27,19.51,1.93,{"date":969,"open":869,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-28",19.25,19.09,19.14,-0.62,-3.14,5000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-27",19.58,19.8,19.4,19.76,0,1100,{"date":985,"open":986,"high":987,"low":986,"close":981,"change":877,"percent_change":988,"volume":989,"transactions":9,"vwap":981},"2026-05-26",19.32,19.84,1.65,5500,{"date":991,"open":964,"high":964,"low":992,"close":868,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":868},"2026-05-22",19.36,-0.44,-2.21,3950,{"date":997,"open":998,"high":999,"low":979,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-21",20.18,20.26,19.88,-0.34,-1.68,9300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":982,"percent_change":982,"volume":1010,"transactions":9,"vwap":1009},"2026-05-20",20.08,20.32,20.040001,20.22,6000,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1009,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1009},"2026-05-19",20.3,19.94,-0.38,-1.84,2450,{"date":1019,"open":1020,"high":1021,"low":1022,"close":951,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":951},"2026-05-18",20.8,20.82,20.58,-0.14,-0.68,3150,{"date":1027,"open":1028,"high":1021,"low":1028,"close":1029,"change":202,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",20.1,20.74,1.87,4650,{"date":1033,"open":1013,"high":1034,"low":957,"close":1035,"change":787,"percent_change":780,"volume":1036,"transactions":9,"vwap":1035},"2026-05-14",20.48,20.36,3850,{"date":1038,"open":1039,"high":1039,"low":1009,"close":1013,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1013},"2026-05-13",20.86,-0.22,-1.07,5850,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-12",21.2,20.12,20.52,-0.84,-3.93,1950,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-11",20.92,21.46,20.88,21.36,0.26,1.23,6700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":88,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-08",21,21.3,20.98,21.1,1.05,7100,{"date":1069,"open":1070,"high":1064,"low":951,"close":1055,"change":877,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1055},"2026-05-07",20.62,1.56,4600,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-06",20.64,20.56,-0.08,-0.39,4450,{"date":1081,"open":1082,"high":1083,"low":951,"close":1075,"change":1084,"percent_change":1085,"volume":795,"transactions":9,"vwap":1075},"2026-05-05",20.68,20.78,-0.16,-0.77,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1020,"change":81,"percent_change":1090,"volume":901,"transactions":9,"vwap":1020},"2026-05-04",20.72,20.9,0.68,{"date":1092,"open":1046,"high":1093,"low":1046,"close":1093,"change":877,"percent_change":1094,"volume":804,"transactions":9,"vwap":1093},"2026-05-01",20.66,1.57,{"date":1096,"open":1097,"high":1097,"low":1000,"close":1098,"change":941,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-30",21.02,20.34,-5.4,109900,{"date":1102,"open":1103,"high":24,"low":1104,"close":1103,"change":80,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-29",21.5,21.28,1.61,68100,{"date":1108,"open":1109,"high":1110,"low":1053,"close":1111,"change":150,"percent_change":893,"volume":1112,"transactions":9,"vwap":1111},"2026-04-28",20.94,21.26,21.16,40950,{"date":1114,"open":1064,"high":1045,"low":1088,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-27",21.12,0.2,0.96,15750,{"date":1120,"open":1089,"high":1121,"low":1089,"close":1053,"change":882,"percent_change":794,"volume":1122,"transactions":9,"vwap":1053},"2026-04-24",21.18,8150,{"date":1124,"open":1125,"high":1126,"low":1007,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-23",20.42,20.5,20.38,0.02,0.1,4550,{"date":1132,"open":1008,"high":1127,"low":1008,"close":1035,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1035},"2026-04-22",-0.06,-0.29,5450,{"date":1137,"open":1008,"high":1125,"low":1138,"close":1125,"change":1139,"percent_change":1140,"volume":830,"transactions":9,"vwap":1125},"2026-04-21",20,0.4,2,{"date":1142,"open":1143,"high":1046,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-20",19.78,19.72,20.02,0.36,1.83,4150,{"date":1150,"open":874,"high":981,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",19.54,19.66,-0.58,-2.87,1800,{"date":1157,"open":1014,"high":1007,"low":1014,"close":1158,"change":80,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-16",20.24,1.71,1050,{"date":1162,"open":1163,"high":1138,"low":958,"close":958,"change":88,"percent_change":1164,"volume":1165,"transactions":9,"vwap":958},"2026-04-15",19.96,1.12,400,{"date":1167,"open":1014,"high":1014,"low":1168,"close":1169,"change":1084,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-14",19.46,19.68,-0.81,7300,{"date":1173,"open":1174,"high":953,"low":1175,"close":987,"change":1040,"percent_change":285,"volume":1176,"transactions":9,"vwap":987},"2026-04-13",20.28,19.24,9600,{"date":1178,"open":987,"high":1006,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-10",19.7,20.059999,0.56,2.87,6800,{"date":1185,"open":1151,"high":1186,"low":963,"close":1187,"change":750,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-09",19.64,19.5,0.62,4750,{"date":1191,"open":1144,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",19.82,19.38,-0.92,-4.53,16100,{"date":1198,"open":1174,"high":1199,"low":1200,"close":1013,"change":1133,"percent_change":1134,"volume":1201,"transactions":9,"vwap":1013},"2026-04-07",20.76,20.2,7950,{"date":1203,"open":1126,"high":1126,"low":1204,"close":1035,"change":1205,"percent_change":1206,"volume":795,"transactions":9,"vwap":1035},"2026-04-06",20.14,0.16,0.79,{"date":1208,"open":1006,"high":1013,"low":1163,"close":1200,"change":877,"percent_change":1105,"volume":1209,"transactions":9,"vwap":1200},"2026-04-02",7050,{"date":1211,"open":1200,"high":1200,"low":874,"close":1000,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1000},"2026-04-01",-0.4,-1.97,4700,{"date":1216,"open":1126,"high":1199,"low":1144,"close":1174,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1174},"2026-03-31",-0.76,-3.61,15600,{"date":1221,"open":1065,"high":1065,"low":1039,"close":1222,"change":1023,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-30",21.040001,-0.66,950,{"date":1226,"open":1093,"high":1227,"low":1228,"close":1121,"change":623,"percent_change":1229,"volume":1025,"transactions":9,"vwap":1121},"2026-03-27",21.22,20.44,3.42,{"date":1231,"open":1232,"high":1126,"low":998,"close":1034,"change":750,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1034},"2026-03-26",20.46,0.59,6150,{"date":1236,"open":1007,"high":1125,"low":1007,"close":1035,"change":1237,"percent_change":994,"volume":983,"transactions":9,"vwap":1035},"2026-03-25",-0.46,{"date":1239,"open":1222,"high":1222,"low":1082,"close":1021,"change":925,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1021},"2026-03-24",0.39,45300,{"date":1243,"open":1145,"high":1199,"low":1145,"close":1029,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1029},"2026-03-23",-0.02,-0.1,3450,{"date":1248,"open":1228,"high":1109,"low":953,"close":1199,"change":1146,"percent_change":1249,"volume":995,"transactions":9,"vwap":1199},"2026-03-20",1.76,{"date":1251,"open":1252,"high":1252,"low":1008,"close":953,"change":81,"percent_change":1253,"volume":1254,"transactions":9,"vwap":953},"2026-03-19",20.54,0.69,8050,{"date":1256,"open":1163,"high":999,"low":1257,"close":999,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":999},"2026-03-18",19.92,0.66,3.37,4850,{"date":1262,"open":869,"high":964,"low":869,"close":964,"change":1146,"percent_change":1030,"volume":811,"transactions":9,"vwap":964},"2026-03-17",{"date":1264,"open":1265,"high":1266,"low":1265,"close":1175,"change":837,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1175},"2026-03-16",19.1,19.34,-1.54,6400,{"date":1270,"open":992,"high":978,"low":1271,"close":1151,"change":81,"percent_change":443,"volume":1272,"transactions":9,"vwap":1151},"2026-03-13",19.059999,2150,{"date":1274,"open":972,"high":1168,"low":1275,"close":980,"change":1276,"percent_change":1277,"volume":860,"transactions":9,"vwap":980},"2026-03-12",18.9,0.64,3.41,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1282,"change":787,"percent_change":877,"volume":1283,"transactions":9,"vwap":1282},"2026-03-11",18.78,18.96,18.76,2200,{"date":1285,"open":908,"high":931,"low":856,"close":863,"change":1057,"percent_change":1286,"volume":1287,"transactions":9,"vwap":863},"2026-03-10",1.41,9350,{"date":1289,"open":1271,"high":1290,"low":1291,"close":1291,"change":1001,"percent_change":948,"volume":1292,"transactions":9,"vwap":1291},"2026-03-09",19.18,18.44,62550,{"date":1294,"open":1275,"high":1290,"low":1280,"close":1280,"change":1057,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1280},"2026-03-06",1.4,17000,{"date":1298,"open":1299,"high":1300,"low":857,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-05",18.4,18.8,18.52,0.78,4.4,19400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":404,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-04",17.88,18.08,17.62,17.74,-0.67,1650,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-03",17.9,18.059999,17.78,17.86,0.44,2.53,1200,{"date":1323,"open":841,"high":1324,"low":841,"close":1325,"change":780,"percent_change":1326,"volume":1155,"transactions":9,"vwap":1325},"2026-03-02",17.5,17.42,1.75,{"date":1328,"open":1309,"high":1309,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":943,"transactions":9,"vwap":1329},"2026-02-27",17.12,-0.6,-3.39,{"date":1333,"open":1310,"high":1334,"low":1335,"close":1335,"change":81,"percent_change":1336,"volume":852,"transactions":9,"vwap":1335},"2026-02-26",18,17.72,0.8,{"date":1338,"open":1325,"high":1339,"low":746,"close":1340,"change":982,"percent_change":982,"volume":811,"transactions":9,"vwap":1340},"2026-02-25",17.66,17.58,{"date":1342,"open":1343,"high":1340,"low":1344,"close":1340,"change":1129,"percent_change":1345,"volume":174,"transactions":9,"vwap":1340},"2026-02-24",17.54,17.44,0.57,{"date":1347,"open":848,"high":1348,"low":1349,"close":848,"change":482,"percent_change":1350,"volume":1351,"transactions":9,"vwap":848},"2026-02-23",17.6,17.38,-2.02,39250,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":750,"percent_change":1090,"volume":1358,"transactions":9,"vwap":1357},"2026-02-20",17.94,17.96,17.82,17.84,2850,{"date":1360,"open":1318,"high":1307,"low":1335,"close":1335,"change":750,"percent_change":1090,"volume":1050,"transactions":9,"vwap":1335},"2026-02-19",{"date":1362,"open":1363,"high":1356,"low":1348,"close":1348,"change":592,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1348},"2026-02-18",17.76,-0.23,500,{"date":1367,"open":1368,"high":1317,"low":1369,"close":1370,"change":1244,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-17",17.52,17.46,17.64,-0.11,3600,{"date":1374,"open":1317,"high":1317,"low":1369,"close":1339,"change":837,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1339},"2026-02-13",-1.67,5150,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1355,"change":787,"percent_change":80,"volume":1381,"transactions":9,"vwap":1355},"2026-02-12",18.1,17.68,2350,{"date":1383,"open":930,"high":930,"low":1315,"close":1315,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1315},"2026-02-11",-0.24,-1.32,15200,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1057,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-10",17.7,18.16,18.14,1.45,7850,{"date":1395,"open":1363,"high":1307,"low":1335,"close":1307,"change":877,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1307},"2026-02-09",1.82,450,{"date":1399,"open":1310,"high":1310,"low":1400,"close":1400,"change":1223,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-06",17.56,-3.62,600,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1406,"change":1057,"percent_change":1392,"volume":1407,"transactions":9,"vwap":1406},"2026-02-05",18.02,18.22,700,{"date":1409,"open":1316,"high":1410,"low":1317,"close":1355,"change":858,"percent_change":690,"volume":1411,"transactions":9,"vwap":1355},"2026-02-04",18.18,2650,{"date":1413,"open":1317,"high":1414,"low":1363,"close":1415,"change":1146,"percent_change":1140,"volume":1416,"transactions":9,"vwap":1415},"2026-02-03",18.46,18.38,5600,{"date":1418,"open":1419,"high":1419,"low":1354,"close":1405,"change":1384,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1405},"2026-02-02",18.2,-1.31,1500,{"date":1423,"open":1424,"high":908,"low":1406,"close":915,"change":823,"percent_change":1425,"volume":1426,"transactions":9,"vwap":915},"2026-01-30",18.54,-1.08,12050,{"date":1428,"open":1429,"high":1414,"low":1429,"close":1414,"change":750,"percent_change":274,"volume":1160,"transactions":9,"vwap":1414},"2026-01-29",18.3,{"date":1431,"open":930,"high":1424,"low":1432,"close":898,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":898},"2026-01-28",18.32,0.28,1.55,8900,{"date":1437,"open":1406,"high":1406,"low":1380,"close":1316,"change":1438,"percent_change":759,"volume":1439,"transactions":9,"vwap":1316},"2026-01-27",0.6,5900,{"date":1441,"open":1369,"high":1369,"low":1325,"close":1369,"change":1084,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1369},"2026-01-26",-0.91,1850,{"date":1445,"open":1389,"high":1389,"low":1348,"close":1309,"change":1116,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1309},"2026-01-23",1.15,350,{"date":1449,"open":1324,"high":1324,"low":1450,"close":1325,"change":982,"percent_change":982,"volume":1365,"transactions":9,"vwap":1325},"2026-01-22",17.32,{"date":1452,"open":1349,"high":1344,"low":1349,"close":1325,"change":1024,"percent_change":1453,"volume":884,"transactions":9,"vwap":1325},"2026-01-21",-3.76,{"date":1455,"open":1406,"high":1406,"low":1355,"close":1379,"change":81,"percent_change":1302,"volume":1456,"transactions":9,"vwap":1379},"2026-01-20",7600,{"date":1458,"open":1318,"high":1355,"low":1318,"close":1355,"change":105,"percent_change":1459,"volume":865,"transactions":9,"vwap":1355},"2026-01-16",1.35,{"date":1461,"open":1369,"high":1318,"low":1369,"close":1335,"change":88,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1335},"2026-01-15",1.26,5700,{"date":1465,"open":1348,"high":1310,"low":1324,"close":1324,"change":1466,"percent_change":294,"volume":1321,"transactions":9,"vwap":1324},"2026-01-14",-0.26,{"date":1468,"open":1469,"high":1354,"low":1335,"close":1363,"change":1470,"percent_change":1471,"volume":1160,"transactions":9,"vwap":1363},"2026-01-13",17.8,0.18,1.02,{"date":1473,"open":1317,"high":1469,"low":1340,"close":1340,"change":982,"percent_change":982,"volume":1160,"transactions":9,"vwap":1340},"2026-01-12",{"date":1475,"open":1369,"high":1340,"low":1369,"close":1340,"change":1116,"percent_change":1446,"volume":1476,"transactions":9,"vwap":1340},"2026-01-09",250,{"date":1478,"open":1479,"high":1349,"low":1479,"close":1349,"change":877,"percent_change":1480,"volume":960,"transactions":9,"vwap":1349},"2026-01-08",16.92,1.88,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1483,"change":482,"percent_change":1485,"volume":1407,"transactions":9,"vwap":1483},"2026-01-07",17.059999,17.14,-2.07,{"date":1487,"open":1488,"high":1488,"low":1325,"close":1325,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1325},"2026-01-06",17.98,-0.74,-4.07,3750,{"date":1493,"open":1410,"high":1301,"low":1494,"close":1390,"change":1470,"percent_change":173,"volume":1036,"transactions":9,"vwap":1390},"2026-01-05",18.040001,{"date":1496,"open":1405,"high":1494,"low":1488,"close":1488,"change":1084,"percent_change":254,"volume":1497,"transactions":9,"vwap":1488},"2026-01-02",2550,{"date":1499,"open":1494,"high":1390,"low":1354,"close":1391,"change":750,"percent_change":524,"volume":1500,"transactions":9,"vwap":1391},"2025-12-31",4500,{"date":1502,"open":1315,"high":1405,"low":1357,"close":1405,"change":750,"percent_change":524,"volume":1503,"transactions":9,"vwap":1405},"2025-12-30",2950,{"date":1505,"open":1357,"high":1315,"low":1357,"close":1315,"change":150,"percent_change":88,"volume":1402,"transactions":9,"vwap":1315},"2025-12-29",{"date":1507,"open":1334,"high":1316,"low":1318,"close":1318,"change":1244,"percent_change":1371,"volume":1508,"transactions":9,"vwap":1318},"2025-12-26",3550,{"date":1510,"open":1354,"high":1355,"low":1318,"close":1307,"change":1001,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1307},"2025-12-24",-1.87,1550,{"date":1514,"open":898,"high":898,"low":1410,"close":1406,"change":1129,"percent_change":157,"volume":1515,"transactions":9,"vwap":1406},"2025-12-23",1900,{"date":1517,"open":930,"high":930,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1512,"transactions":9,"vwap":1518},"2025-12-22",18.12,-0.28,-1.52,{"date":1522,"open":863,"high":863,"low":857,"close":1299,"change":770,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1299},"2025-12-19",-0.97,3350,{"date":1526,"open":1299,"high":1527,"low":898,"close":1527,"change":1244,"percent_change":1371,"volume":1528,"transactions":9,"vwap":1527},"2025-12-18",18.58,1750,{"date":1530,"open":856,"high":1531,"low":856,"close":908,"change":787,"percent_change":877,"volume":1532,"transactions":9,"vwap":908},"2025-12-17",18.64,850,{"date":1534,"open":1299,"high":1280,"low":1299,"close":1424,"change":44,"percent_change":1535,"volume":817,"transactions":9,"vwap":1424},"2025-12-16",2.66,{"date":1537,"open":1291,"high":1291,"low":1316,"close":1316,"change":916,"percent_change":1538,"volume":1260,"transactions":9,"vwap":1316},"2025-12-15",-2.59,{"date":1540,"open":856,"high":892,"low":1541,"close":1424,"change":1084,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1424},"2025-12-12",18.48,-0.86,9200,{"date":1545,"open":932,"high":863,"low":932,"close":863,"change":1001,"percent_change":1546,"volume":1476,"transactions":9,"vwap":863},"2025-12-11",-1.79,{"date":1548,"open":1152,"high":1152,"low":1549,"close":1550,"change":1153,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-10",19.02,19.040001,-2.96,9550,{"date":1554,"open":1550,"high":874,"low":1550,"close":874,"change":202,"percent_change":1555,"volume":1556,"transactions":9,"vwap":874},"2025-12-09",1.98,6900,{"date":1558,"open":1559,"high":963,"low":1559,"close":1175,"change":613,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1175},"2025-12-08",19,2.78,3200,{"date":1563,"open":908,"high":1564,"low":1565,"close":931,"change":925,"percent_change":926,"volume":943,"transactions":9,"vwap":931},"2025-12-05",18.82,18.56,{"date":1567,"open":898,"high":863,"low":898,"close":1531,"change":1146,"percent_change":1568,"volume":935,"transactions":9,"vwap":1531},"2025-12-04",1.97,{"date":1570,"open":857,"high":930,"low":1406,"close":857,"change":770,"percent_change":1571,"volume":1010,"transactions":9,"vwap":857},"2025-12-03",-0.98,{"date":1573,"open":913,"high":1541,"low":857,"close":1414,"change":88,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1414},"2025-12-02",1.21,13150,{"date":1577,"open":1334,"high":915,"low":1356,"close":1578,"change":613,"percent_change":1579,"volume":1456,"transactions":9,"vwap":1578},"2025-12-01",18.24,2.93,{"date":1581,"open":841,"high":1357,"low":841,"close":1335,"change":105,"percent_change":1582,"volume":804,"transactions":9,"vwap":1335},"2025-11-28",1.37,{"date":1584,"open":1325,"high":1400,"low":1325,"close":848,"change":1128,"percent_change":1585,"volume":1586,"transactions":9,"vwap":848},"2025-11-26",0.11,2750,{"date":1588,"open":1315,"high":1315,"low":1344,"close":1369,"change":1589,"percent_change":1590,"volume":1254,"transactions":9,"vwap":1369},"2025-11-25",-0.78,-4.28,{"date":1592,"open":1414,"high":1414,"low":1518,"close":1578,"change":1077,"percent_change":993,"volume":975,"transactions":9,"vwap":1578},"2025-11-24",{"date":1594,"open":1595,"high":1595,"low":1406,"close":1432,"change":254,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1432},"2025-11-21",18.98,-4.58,10650,{"date":1599,"open":1600,"high":1601,"low":1280,"close":1601,"change":105,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-20",18.84,19.2,1.27,2250,{"date":1605,"open":1549,"high":1265,"low":1281,"close":1281,"change":925,"percent_change":793,"volume":1524,"transactions":9,"vwap":1281},"2025-11-19",{"date":1607,"open":1608,"high":1608,"low":1600,"close":1609,"change":1384,"percent_change":232,"volume":1017,"transactions":9,"vwap":1609},"2025-11-18",19.12,18.88,{"date":1611,"open":978,"high":978,"low":924,"close":1608,"change":150,"percent_change":1612,"volume":1196,"transactions":9,"vwap":1608},"2025-11-17",0.21,{"date":1614,"open":1559,"high":1601,"low":1600,"close":1615,"change":105,"percent_change":1602,"volume":1616,"transactions":9,"vwap":1615},"2025-11-14",19.08,10750,{"date":1618,"open":932,"high":939,"low":913,"close":1600,"change":1128,"percent_change":1585,"volume":1619,"transactions":9,"vwap":1600},"2025-11-13",9950,{"date":1621,"open":1622,"high":1622,"low":1300,"close":1564,"change":1623,"percent_change":1538,"volume":1624,"transactions":9,"vwap":1564},"2025-11-12",19.3,-0.5,12700,{"date":1626,"open":1028,"high":1028,"low":1622,"close":986,"change":1571,"percent_change":1627,"volume":1628,"transactions":9,"vwap":986},"2025-11-11",-4.83,9750,{"date":1630,"open":1022,"high":1022,"low":1174,"close":1013,"change":1001,"percent_change":1631,"volume":1561,"transactions":9,"vwap":1013},"2025-11-10",-1.65,{"date":1633,"open":1089,"high":1064,"low":1075,"close":1075,"change":982,"percent_change":982,"volume":1634,"transactions":9,"vwap":1075},"2025-11-07",8750,{"date":1636,"open":1637,"high":1637,"low":1070,"close":1075,"change":1077,"percent_change":1078,"volume":1638,"transactions":9,"vwap":1075},"2025-11-06",21.059999,6050,{"date":1640,"open":1641,"high":1109,"low":1022,"close":1088,"change":1519,"percent_change":1642,"volume":910,"transactions":9,"vwap":1088},"2025-11-05",20.84,-1.33,{"date":1644,"open":1065,"high":1065,"low":1021,"close":1062,"change":404,"percent_change":850,"volume":954,"transactions":9,"vwap":1062},"2025-11-04",{"date":1646,"open":1647,"high":1647,"low":1115,"close":1115,"change":787,"percent_change":1433,"volume":1648,"transactions":9,"vwap":1115},"2025-11-03",21.48,550,{"date":1650,"open":1104,"high":1104,"low":1637,"close":1637,"change":592,"percent_change":1651,"volume":1365,"transactions":9,"vwap":1637},"2025-10-31",-0.19,{"date":1653,"open":1199,"high":1065,"low":1199,"close":1065,"change":1128,"percent_change":1654,"volume":1224,"transactions":9,"vwap":1065},"2025-10-30",0.09,{"date":1656,"open":1657,"high":1045,"low":1083,"close":1658,"change":80,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-29",20.96,21.08,1.64,1300,{"date":1662,"open":1029,"high":1083,"low":1029,"close":1029,"change":1470,"percent_change":373,"volume":1515,"transactions":9,"vwap":1029},"2025-10-28",{"date":1664,"open":1665,"high":1088,"low":1125,"close":1076,"change":1128,"percent_change":1129,"volume":1666,"transactions":9,"vwap":1076},"2025-10-27",20.7,1400,{"date":1668,"open":1047,"high":1252,"low":1047,"close":1252,"change":1244,"percent_change":1245,"volume":1447,"transactions":9,"vwap":1252},"2025-10-24",{"date":1670,"open":1076,"high":1076,"low":1076,"close":1076,"change":982,"percent_change":982,"volume":1402,"transactions":9,"vwap":1076},"2025-10-23",{"date":1672,"open":1076,"high":1076,"low":1076,"close":1076,"change":1040,"percent_change":1673,"volume":584,"transactions":9,"vwap":1076},"2025-10-22",-1.06,{"date":1675,"open":1055,"high":1109,"low":1029,"close":1083,"change":770,"percent_change":1542,"volume":1160,"transactions":9,"vwap":1083},"2025-10-21",{"date":1677,"open":1658,"high":1065,"low":1021,"close":1657,"change":1212,"percent_change":1511,"volume":1678,"transactions":9,"vwap":1657},"2025-10-20",6600,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1056,"change":1519,"percent_change":1683,"volume":1503,"transactions":9,"vwap":1056},"2025-10-17",21.62,21.32,-1.29,{"date":1685,"open":1104,"high":1686,"low":1687,"close":1688,"change":787,"percent_change":1433,"volume":1515,"transactions":9,"vwap":1688},"2025-10-16",21.66,21.24,21.64,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":982,"percent_change":982,"volume":1532,"transactions":9,"vwap":1693},"2025-10-15",21.86,21.52,21.58,{"date":1695,"open":1696,"high":1696,"low":1693,"close":1693,"change":1077,"percent_change":947,"volume":1697,"transactions":9,"vwap":1693},"2025-10-14",21.84,1450,{"date":1699,"open":1700,"high":1700,"low":1647,"close":1686,"change":925,"percent_change":352,"volume":1025,"transactions":9,"vwap":1686},"2025-10-13",21.78,{"date":1702,"open":1222,"high":1681,"low":1222,"close":1693,"change":1181,"percent_change":1535,"volume":1512,"transactions":9,"vwap":1693},"2025-10-10",{"date":1704,"open":1055,"high":1097,"low":1055,"close":1097,"change":1129,"percent_change":44,"volume":1648,"transactions":9,"vwap":1097},"2025-10-09",{"date":1706,"open":1007,"high":1053,"low":1007,"close":1053,"change":1077,"percent_change":1015,"volume":852,"transactions":9,"vwap":1053},"2025-10-08",{"date":1708,"open":1637,"high":1637,"low":1062,"close":1062,"change":1244,"percent_change":1245,"volume":1447,"transactions":9,"vwap":1062},"2025-10-07",{"date":1710,"open":1020,"high":1222,"low":1665,"close":1097,"change":1116,"percent_change":1117,"volume":1036,"transactions":9,"vwap":1097},"2025-10-06",{"date":1712,"open":1021,"high":1021,"low":951,"close":1021,"change":1237,"percent_change":1713,"volume":1512,"transactions":9,"vwap":1021},"2025-10-03",-2.16,{"date":1715,"open":1227,"high":1692,"low":1227,"close":1104,"change":787,"percent_change":1433,"volume":1716,"transactions":9,"vwap":1104},"2025-10-02",3500,{"date":1718,"open":1719,"high":1719,"low":1115,"close":1227,"change":1385,"percent_change":1720,"volume":1426,"transactions":9,"vwap":1227},"2025-10-01",22.02,-5.86,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-09-30",23.58,23.6,22.48,22.54,-1.24,-5.21,7650,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":592,"percent_change":110,"volume":918,"transactions":9,"vwap":1734},"2025-09-29",23.66,24.08,23.78,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":916,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-09-26",24.14,24.16,23.76,23.82,-1.98,5350,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1302,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-09-25",23.84,24.44,24.3,3.32,4200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1753,"change":1133,"percent_change":905,"volume":1321,"transactions":9,"vwap":1753},"2025-09-24",23.44,23.52,23.4,{"date":1756,"open":1753,"high":1757,"low":1758,"close":1723,"change":1133,"percent_change":905,"volume":1759,"transactions":9,"vwap":1723},"2025-09-23",23.62,23.46,6500,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":150,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-09-22",23.8,23.56,23.64,0.17,7250,{"date":1768,"open":1724,"high":1724,"low":1724,"close":1724,"change":787,"percent_change":1769,"volume":889,"transactions":9,"vwap":1724},"2025-09-19",0.25,{"date":1771,"open":1752,"high":1732,"low":1772,"close":1773,"change":404,"percent_change":72,"volume":901,"transactions":9,"vwap":1773},"2025-09-18",23.42,23.54,{"date":1775,"open":1776,"high":1776,"low":1772,"close":1732,"change":1133,"percent_change":905,"volume":1777,"transactions":9,"vwap":1732},"2025-09-17",23.96,6550,{"date":1779,"open":1780,"high":1740,"low":1781,"close":1780,"change":1128,"percent_change":925,"volume":1407,"transactions":9,"vwap":1780},"2025-09-16",23.72,23.68,{"date":1783,"open":1784,"high":1762,"low":1764,"close":1784,"change":1319,"percent_change":1785,"volume":1416,"transactions":9,"vwap":1784},"2025-09-15",23.7,1.89,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":613,"percent_change":1790,"volume":1660,"transactions":9,"vwap":1789},"2025-09-12",22.9,23.26,2.29,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-09-11",23.18,22.72,22.74,-0.8,-3.4,3050,{"date":1800,"open":1754,"high":1784,"low":1754,"close":1773,"change":202,"percent_change":1659,"volume":1798,"transactions":9,"vwap":1773},"2025-09-10",{"date":1802,"open":1793,"high":1803,"low":1804,"close":1805,"change":823,"percent_change":1542,"volume":943,"transactions":9,"vwap":1805},"2025-09-09",23.34,23.14,23.16,{"date":1807,"open":1740,"high":1740,"low":1808,"close":1808,"change":1133,"percent_change":1466,"volume":1749,"transactions":9,"vwap":1808},"2025-09-08",23.36,{"date":1810,"open":1803,"high":1811,"low":1812,"close":1772,"change":1077,"percent_change":1001,"volume":1697,"transactions":9,"vwap":1772},"2025-09-05",23.48,23.3,{"date":1814,"open":1763,"high":1723,"low":1811,"close":1815,"change":1384,"percent_change":1816,"volume":174,"transactions":9,"vwap":1815},"2025-09-04",23.5,-1.01,{"date":1818,"open":1724,"high":1819,"low":1724,"close":1820,"change":105,"percent_change":1471,"volume":1155,"transactions":9,"vwap":1820},"2025-09-03",23.9,23.74,{"date":1822,"open":1773,"high":1781,"low":1811,"close":1815,"change":1128,"percent_change":1654,"volume":1321,"transactions":9,"vwap":1815},"2025-09-02",{"date":1824,"open":1732,"high":1781,"low":1811,"close":1811,"change":1519,"percent_change":824,"volume":927,"transactions":9,"vwap":1811},"2025-08-29",{"date":1826,"open":1827,"high":1828,"low":1739,"close":1739,"change":1116,"percent_change":1829,"volume":1660,"transactions":9,"vwap":1739},"2025-08-28",23.88,24,0.85,{"date":1831,"open":1772,"high":1784,"low":1832,"close":1763,"change":982,"percent_change":982,"volume":1402,"transactions":9,"vwap":1763},"2025-08-27",23.32,{"date":1834,"open":1732,"high":1820,"low":1773,"close":1763,"change":1040,"percent_change":424,"volume":1155,"transactions":9,"vwap":1763},"2025-08-26",{"date":1836,"open":1763,"high":1827,"low":1753,"close":1734,"change":1181,"percent_change":1837,"volume":1072,"transactions":9,"vwap":1734},"2025-08-25",2.41,{"date":1839,"open":1804,"high":1840,"low":1841,"close":1840,"change":837,"percent_change":1842,"volume":1528,"transactions":9,"vwap":1840},"2025-08-22",23.22,23,-1.28,{"date":1844,"open":1832,"high":1763,"low":1841,"close":1753,"change":81,"percent_change":1438,"volume":1491,"transactions":9,"vwap":1753},"2025-08-21",{"date":1846,"open":1847,"high":1784,"low":1840,"close":1847,"change":1084,"percent_change":1024,"volume":1189,"transactions":9,"vwap":1847},"2025-08-20",23.38,{"date":1849,"open":1739,"high":1740,"low":1815,"close":1773,"change":482,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1773},"2025-08-19",-1.51,8650,{"date":1853,"open":1854,"high":1854,"low":1757,"close":1819,"change":1129,"percent_change":793,"volume":1855,"transactions":9,"vwap":1819},"2025-08-18",25.54,7150,{"date":1857,"open":1737,"high":1858,"low":1780,"close":1762,"change":1589,"percent_change":1859,"volume":1463,"transactions":9,"vwap":1762},"2025-08-15",24.2,-3.17,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1864,"change":1384,"percent_change":1523,"volume":1176,"transactions":9,"vwap":1864},"2025-08-14",24.72,25.2,24.58,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1542,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-13",25.44,24.82,-3.35,10700,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":482,"percent_change":1876,"volume":1855,"transactions":9,"vwap":1875},"2025-08-12",26.12,25.66,25.68,-1.38,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1880,"change":982,"percent_change":982,"volume":1882,"transactions":9,"vwap":1880},"2025-08-11",25.78,26.040001,25.62,4300,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1880,"change":916,"percent_change":948,"volume":1888,"transactions":9,"vwap":1880},"2025-08-08",26.08,26.42,25.88,5650,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1188,"percent_change":1894,"volume":1122,"transactions":9,"vwap":1893},"2025-08-07",26.1,26.92,26.52,2.39,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1898,"change":1302,"percent_change":1899,"volume":830,"transactions":9,"vwap":1898},"2025-08-06",25.46,25.9,3.11,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1470,"percent_change":443,"volume":954,"transactions":9,"vwap":1904},"2025-08-05",25.32,25.02,25.12,{"date":1906,"open":1907,"high":1854,"low":1908,"close":1908,"change":65,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-08-04",25.3,24.94,-2.81,7700,{"date":1912,"open":1873,"high":1873,"low":1913,"close":1874,"change":1384,"percent_change":424,"volume":1914,"transactions":9,"vwap":1874},"2025-08-01",25.58,6450,{"date":1916,"open":1917,"high":1891,"low":1917,"close":1898,"change":1918,"percent_change":1919,"volume":1628,"transactions":9,"vwap":1898},"2025-07-31",24.76,1.36,5.54,{"date":1921,"open":1922,"high":1923,"low":1733,"close":1924,"change":925,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-07-30",24.46,24.7,24.54,0.33,3700,{"date":1928,"open":1929,"high":1929,"low":1930,"close":1922,"change":877,"percent_change":1931,"volume":1148,"transactions":9,"vwap":1922},"2025-07-29",24.92,24.24,1.33,{"date":1933,"open":1745,"high":1738,"low":1739,"close":1737,"change":1319,"percent_change":909,"volume":943,"transactions":9,"vwap":1737},"2025-07-28",{"date":1935,"open":1781,"high":1819,"low":1732,"close":1784,"change":1040,"percent_change":1194,"volume":1528,"transactions":9,"vwap":1784},"2025-07-25",{"date":1937,"open":1938,"high":1938,"low":1781,"close":1939,"change":1205,"percent_change":524,"volume":1940,"transactions":9,"vwap":1939},"2025-07-24",24.059999,23.92,4800,{"date":1942,"open":1943,"high":1944,"low":1739,"close":1739,"change":843,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1739},"2025-07-23",24.040001,24.26,-3.88,7900,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1862,"change":1571,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1862},"2025-07-22",25.5,24.62,-3.81,5750,{"date":1954,"open":1854,"high":1955,"low":1956,"close":1957,"change":105,"percent_change":700,"volume":1958,"transactions":9,"vwap":1957},"2025-07-21",25.72,25.38,25.7,4900,{"date":1960,"open":1961,"high":1949,"low":1962,"close":1897,"change":1146,"percent_change":1963,"volume":1393,"transactions":9,"vwap":1897},"2025-07-18",25.1,24.98,1.43,{"date":1965,"open":1923,"high":1966,"low":1923,"close":1961,"change":1188,"percent_change":1320,"volume":1967,"transactions":9,"vwap":1961},"2025-07-17",25.16,3800,{"date":1969,"open":1970,"high":1971,"low":1922,"close":1972,"change":1153,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-07-16",24.74,24.86,24.48,-2.31,2400,{"date":1976,"open":1868,"high":1977,"low":1868,"close":1978,"change":563,"percent_change":1979,"volume":1189,"transactions":9,"vwap":1978},"2025-07-15",25.08,25.059999,3.47,{"date":1981,"open":1972,"high":1972,"low":1982,"close":1983,"change":150,"percent_change":1765,"volume":1381,"transactions":9,"vwap":1983},"2025-07-14",24.18,24.22,{"date":1985,"open":1982,"high":1746,"low":1982,"close":1982,"change":793,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1982},"2025-07-11",1.77,1150,{"date":1989,"open":1740,"high":1740,"low":1815,"close":1739,"change":1466,"percent_change":1425,"volume":1990,"transactions":9,"vwap":1739},"2025-07-10",2600,{"date":1992,"open":1993,"high":1994,"low":1776,"close":1995,"change":770,"percent_change":1489,"volume":943,"transactions":9,"vwap":1995},"2025-07-09",24.12,24.36,24.02,{"date":1997,"open":1998,"high":1998,"low":1828,"close":1858,"change":1466,"percent_change":1673,"volume":1260,"transactions":9,"vwap":1858},"2025-07-08",24.4,{"date":2000,"open":1819,"high":1950,"low":1819,"close":1922,"change":2001,"percent_change":2002,"volume":1036,"transactions":9,"vwap":1922},"2025-07-07",0.5,2.09,{"date":2004,"open":1819,"high":2005,"low":1745,"close":1776,"change":1133,"percent_change":905,"volume":1987,"transactions":9,"vwap":1776},"2025-07-03",24.1,{"date":2007,"open":1819,"high":1995,"low":1734,"close":1995,"change":135,"percent_change":94,"volume":1888,"transactions":9,"vwap":1995},"2025-07-02",{"date":2009,"open":1982,"high":1982,"low":1793,"close":1763,"change":1223,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1763},"2025-07-01",-2.73,7500,{"date":2013,"open":1747,"high":2014,"low":1982,"close":1983,"change":1519,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1983},"2025-06-30",24.42,-1.14,3650,{"date":2018,"open":1858,"high":1950,"low":1982,"close":2019,"change":150,"percent_change":1205,"volume":1666,"transactions":9,"vwap":2019},"2025-06-27",24.5,{"date":2021,"open":2022,"high":2023,"low":1993,"close":1922,"change":1133,"percent_change":1384,"volume":1524,"transactions":9,"vwap":1922},"2025-06-26",24.34,24.52,{"date":2025,"open":2026,"high":2026,"low":2023,"close":2023,"change":1084,"percent_change":2027,"volume":1586,"transactions":9,"vwap":2023},"2025-06-25",27.14,-0.65,{"date":2029,"open":1863,"high":1863,"low":2030,"close":2031,"change":973,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-06-24",24.56,24.68,-2.45,4050,{"date":2035,"open":1949,"high":1949,"low":1966,"close":1907,"change":1077,"percent_change":2036,"volume":960,"transactions":9,"vwap":1907},"2025-06-23",-0.32,{"date":2038,"open":2039,"high":2040,"low":2039,"close":1956,"change":780,"percent_change":115,"volume":1189,"transactions":9,"vwap":1956},"2025-06-20",25,25.4,{"date":2042,"open":2039,"high":2043,"low":2044,"close":1977,"change":1470,"percent_change":443,"volume":1749,"transactions":9,"vwap":1977},"2025-06-18",25.22,24.9,{"date":2046,"open":1858,"high":1962,"low":1858,"close":2044,"change":1302,"percent_change":2047,"volume":2016,"transactions":9,"vwap":2044},"2025-06-17",3.23,{"date":2049,"open":1762,"high":1746,"low":1734,"close":1993,"change":150,"percent_change":1765,"volume":2050,"transactions":9,"vwap":1993},"2025-06-16",8000,{"date":2052,"open":1734,"high":1733,"low":1757,"close":1733,"change":1057,"percent_change":2053,"volume":1515,"transactions":9,"vwap":1733},"2025-06-13",1.09,{"date":2055,"open":2022,"high":2022,"low":1740,"close":1740,"change":1001,"percent_change":2056,"volume":1532,"transactions":9,"vwap":1740},"2025-06-12",-1.41,{"date":2058,"open":1995,"high":1930,"low":1740,"close":1738,"change":1133,"percent_change":905,"volume":1135,"transactions":9,"vwap":1738},"2025-06-11",{"date":2060,"open":1950,"high":1950,"low":1733,"close":1983,"change":993,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1983},"2025-06-10",-1.78,11500,{"date":2064,"open":1924,"high":1971,"low":2023,"close":2065,"change":150,"percent_change":1205,"volume":2050,"transactions":9,"vwap":2065},"2025-06-09",24.66,{"date":2067,"open":2065,"high":2044,"low":1950,"close":1950,"change":1237,"percent_change":2068,"volume":1246,"transactions":9,"vwap":1950},"2025-06-06",-1.83,{"date":2070,"open":1929,"high":2071,"low":1868,"close":1977,"change":982,"percent_change":982,"volume":2072,"transactions":9,"vwap":1977},"2025-06-05",25.26,2900,{"date":2074,"open":2075,"high":1977,"low":1950,"close":1977,"change":982,"percent_change":982,"volume":1042,"transactions":9,"vwap":1977},"2025-06-04",24.96,{"date":2077,"open":2078,"high":2078,"low":2075,"close":1977,"change":1245,"percent_change":1212,"volume":1443,"transactions":9,"vwap":1977},"2025-06-03",25.52,{"date":2080,"open":2081,"high":1957,"low":2081,"close":2082,"change":1128,"percent_change":925,"volume":2016,"transactions":9,"vwap":2082},"2025-06-02",25.14,25.18,{"date":2084,"open":2085,"high":2085,"low":1962,"close":1966,"change":770,"percent_change":170,"volume":2086,"transactions":9,"vwap":1966},"2025-05-30",25.64,4250,{"date":2088,"open":2089,"high":2090,"low":1902,"close":2091,"change":1001,"percent_change":1385,"volume":1272,"transactions":9,"vwap":2091},"2025-05-29",25.42,25.56,25.34,{"date":2093,"open":2043,"high":1875,"low":1863,"close":1875,"change":780,"percent_change":363,"volume":2094,"transactions":9,"vwap":1875},"2025-05-28",5800,{"date":2096,"open":2090,"high":1957,"low":2071,"close":1956,"change":65,"percent_change":2097,"volume":1777,"transactions":9,"vwap":1956},"2025-05-27",-2.76,{"date":2099,"open":2100,"high":2100,"low":2101,"close":1891,"change":1129,"percent_change":202,"volume":1952,"transactions":9,"vwap":1891},"2025-05-23",26.44,26.02,{"date":2103,"open":2104,"high":1891,"low":1955,"close":2105,"change":135,"percent_change":829,"volume":1491,"transactions":9,"vwap":2105},"2025-05-22",25.98,26,{"date":2107,"open":1917,"high":1854,"low":2023,"close":1854,"change":2108,"percent_change":2109,"volume":1882,"transactions":9,"vwap":1854},"2025-05-21",1.1,4.5,{"date":2111,"open":1862,"high":1862,"low":2112,"close":1746,"change":1245,"percent_change":2113,"volume":1888,"transactions":9,"vwap":1746},"2025-05-20",24.32,-0.41,{"date":2115,"open":2043,"high":2043,"low":1924,"close":1924,"change":1237,"percent_change":1016,"volume":860,"transactions":9,"vwap":1924},"2025-05-19",{"date":2117,"open":1874,"high":2118,"low":2039,"close":2039,"change":1425,"percent_change":2119,"volume":1619,"transactions":9,"vwap":2039},"2025-05-16",25.92,-4.14,{"date":2121,"open":2122,"high":176,"low":2101,"close":1885,"change":973,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1885},"2025-05-15",27.02,-2.32,41100,{"date":2126,"open":1949,"high":2127,"low":2128,"close":2127,"change":363,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-05-14",26.7,25.28,4.62,43450,{"date":2132,"open":2039,"high":2078,"low":2075,"close":2078,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2078},"2025-05-13",1.38,5.72,15800,{"date":2137,"open":2138,"high":2138,"low":1995,"close":1737,"change":2015,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1737},"2025-05-12",25.94,-4.51,22850,{"date":2142,"open":2143,"high":2128,"low":1864,"close":2128,"change":882,"percent_change":2144,"volume":1524,"transactions":9,"vwap":2128},"2025-05-09",24.64,2.18,{"date":2146,"open":1868,"high":2147,"low":2022,"close":1970,"change":135,"percent_change":1785,"volume":2148,"transactions":9,"vwap":1970},"2025-05-08",24.88,15450,{"date":2150,"open":1998,"high":2151,"low":1983,"close":2152,"change":1015,"percent_change":1267,"volume":975,"transactions":9,"vwap":2152},"2025-05-07",24.6,24.28,{"date":2154,"open":1762,"high":1923,"low":1762,"close":2065,"change":1462,"percent_change":2155,"volume":830,"transactions":9,"vwap":2065},"2025-05-06",5.38,{"date":2157,"open":1840,"high":1815,"low":2158,"close":1754,"change":1470,"percent_change":1302,"volume":1246,"transactions":9,"vwap":1754},"2025-05-05",23.1,{"date":2160,"open":1803,"high":1753,"low":2161,"close":1840,"change":973,"percent_change":2162,"volume":1463,"transactions":9,"vwap":1840},"2025-05-02",23.08,-2.6,{"date":2164,"open":2165,"high":1745,"low":1805,"close":1745,"change":1462,"percent_change":2166,"volume":1990,"transactions":9,"vwap":1745},"2025-05-01",23.2,5.58,{"date":2168,"open":2169,"high":1789,"low":2170,"close":2170,"change":1623,"percent_change":491,"volume":838,"transactions":9,"vwap":2170},"2025-04-30",22.68,22.58,{"date":2172,"open":1793,"high":1754,"low":2173,"close":2161,"change":1077,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2161},"2025-04-29",22.8,-0.35,4950,{"date":2177,"open":1804,"high":1847,"low":2178,"close":1805,"change":1040,"percent_change":2179,"volume":1155,"transactions":9,"vwap":1805},"2025-04-28",23.12,-0.94,{"date":2181,"open":1939,"high":1737,"low":1847,"close":1847,"change":823,"percent_change":2182,"volume":1987,"transactions":9,"vwap":1847},"2025-04-25",-0.85,{"date":180,"open":2152,"high":2112,"low":1723,"close":1723,"change":2184,"percent_change":2185,"volume":1798,"transactions":9,"vwap":1723},-0.7,-2.88]