[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAA":3,"homepage-market-summary":29,"stock-historical-SAA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAA","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 Ulta SmallCap600","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5468,0.178748,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},32.69,32.97,33.02,32.8336,-0.1436,-0.44,5843.484355,38.94,22.57,7186.068541442231,61.8,4467,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},18.02,6539,2386603.203902,74.44,"2025-04-24",[183,186,195,205,216,225,235,246,255,265,275,284,294,305,314,323,334,345,354,364,374,382,390,399,408,418,429,437,447,456,465,474,483,492,501,511,521,529,539,550,559,568,576,585,594,602,611,622,631,640,650,659,666,677,687,695,704,713,721,731,739,748,755,760,766,774,780,788,796,804,812,818,826,833,840,845,853,860,866,872,879,887,895,902,910,918,924,929,934,943,949,954,962,968,973,980,987,994,1001,1010,1015,1021,1027,1031,1037,1042,1050,1056,1064,1068,1072,1077,1084,1092,1098,1104,1109,1115,1123,1130,1137,1144,1152,1158,1166,1171,1178,1184,1193,1199,1204,1212,1219,1226,1234,1241,1247,1255,1263,1268,1275,1281,1287,1294,1300,1306,1313,1318,1325,1334,1341,1348,1355,1361,1368,1374,1380,1387,1391,1396,1402,1410,1417,1426,1432,1437,1439,1445,1452,1460,1466,1472,1480,1485,1491,1495,1500,1505,1509,1514,1518,1524,1530,1538,1545,1549,1554,1561,1567,1573,1579,1586,1591,1597,1601,1606,1609,1615,1621,1625,1629,1634,1640,1644,1648,1653,1660,1666,1672,1678,1681,1687,1693,1697,1699,1702,1708,1715,1722,1727,1732,1738,1745,1751,1758,1764,1771,1778,1786,1793,1799,1803,1808,1813,1817,1822,1828,1830,1835,1840,1846,1849,1853,1858,1865,1871,1875,1880,1886,1892,1895,1899,1901,1904,1907,1910,1912,1917,1922,1924,1928,1930,1935,1939,1943,1947,1951,1954,1961,1965,1969,1975,1979,1983,1987,1990,1994,1997,2000,2003,2006,2010,2015,2022,2026,2031,2036,2040,2046,2053,2059,2065,2070,2075,2081,2087,2093,2100,2107,2111,2115,2118,2121,2126,2130,2137,2140,2146,2149,2155,2161,2165,2170,2173,2177,2180,2185,2191,2195,2200,2205,2211,2216,2221,2229,2235,2241,2247,2252,2258,2265,2270,2273,2276,2280,2286,2289,2293,2299,2304,2309,2314,2318,2323,2328,2333,2338,2342,2347,2351,2354,2359,2363,2370,2373,2379,2385,2391,2398,2406,2411,2416,2421,2427,2431],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},75,32.8777,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":37,"volume":192,"transactions":193,"vwap":194},"2026-10-05",32.6275,32.965,32.56,0.1884,1673.795858,51,32.6776,{"date":196,"open":197,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",32.77,32.79,32.6452,0.755,2.37,1930.137362,64,32.7333,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",30.99,32.04,30.84,31.8902,0.3622,1.15,2303.49959,68,31.5319,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",31.95,31.528,-0.2949,-0.93,5329.303007,89,31.8299,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",32.15,31.59,31.8229,-0.2629,-0.82,4789.9845,66,31.6518,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",32.12,32.13,31.85,32.0858,-0.8042,-2.45,2027.628195,61,32.0813,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",32.55,32.89,0.5463,1.69,1785.6807,42,32.7427,{"date":256,"open":257,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",32.45,32.03,32.3437,-0.2013,-0.62,3398.048,86,32.2962,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",32.6501,32.725,32.545,-0.725,-2.18,2311.919792,46,32.7776,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":193,"vwap":283},"2026-09-22",33.29,33.465,33.27,0.1664,0.5,2584.677399,33.3539,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":233,"vwap":293},"2026-09-21",33.16,33.25,33.08,33.1036,0.1833,0.56,2590.369571,33.1881,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",32.91,32.9799,32.85,32.9203,-0.3679,-1.11,890.8679,48,32.8814,{"date":306,"open":307,"high":308,"low":309,"close":309,"change":310,"percent_change":81,"volume":311,"transactions":312,"vwap":313},"2026-09-17",33.6,33.62,33.2882,0.0465,4645.78255,56,33.6006,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":193,"vwap":322},"2026-09-16",33.89,33.94,33.2417,-0.1842,-0.55,992.8359,33.7845,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",33.45,33.555,33.31,33.4259,-0.4314,-1.27,10817.3179,90,33.4207,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",33.78,34.12,33.77,33.8573,-0.4232,-1.23,2787.946336,63,33.9016,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",34.9,34.2805,0.3445,1.02,1410.147623,57,34.438,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",34.28,33.83,33.936,-0.6643,-1.92,8607.0129,115,33.9501,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",34.8601,34.5501,34.6003,-0.6957,-1.97,2209.978829,60,34.5661,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":372,"vwap":381},"2026-09-08",35.47,35.296,-0.6574,-1.83,6340.8519,35.4234,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",35.9534,0.2675,0.75,135.6719,29,35.6565,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",35.64,35.6859,0.299,0.84,702.60634,49,35.6,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",35.455,35.3869,0.7901,2.28,1291.5189,54,35.4357,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":244,"vwap":417},"2026-09-01",35.15,35.28,34.57,34.5968,-0.8432,-2.38,8659.719784,34.8828,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",35.77,35.91,35.37,35.44,-0.6142,-1.7,4608.0599,67,35.5187,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":253,"vwap":436},"2026-08-28",36.5,36.0542,-0.6646,-1.81,3994.6689,36.2117,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",36.41,36.81,36.7188,0.0677,0.18,3550.040268,44,36.7824,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",36.5708,36.6511,-0.0325,-0.09,644.971,45,36.6418,{"date":457,"open":458,"high":459,"low":460,"close":459,"change":461,"percent_change":462,"volume":463,"transactions":273,"vwap":464},"2026-08-25",36.52,36.6836,36.46,0.0468,0.13,2340.3119,36.5183,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":233,"vwap":473},"2026-08-24",37.11,36.58,36.6368,-0.3604,-0.97,2871.3989,36.74,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":454,"vwap":482},"2026-08-21",36.85,37,36.9972,0.4323,1.18,966.1569,36.9093,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":244,"vwap":491},"2026-08-20",36.7,36.53,36.5649,-0.709,-1.9,2490.50059,36.6017,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":397,"vwap":500},"2026-08-19",37.44,37.52,37.2739,0.103,0.28,1374.854606,37.5128,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",37.575,37.58,37.1709,-1.1195,-2.92,1188.590179,50,37.4593,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":332,"vwap":520},"2026-08-17",38.41,38.415,38.25,38.2904,-0.2822,-0.73,3688.188216,38.3491,{"date":522,"open":523,"high":524,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":397,"vwap":528},"2026-08-14",38.16,38.5726,0.2984,0.78,1387.1609,38.3738,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",38.405,38.0869,38.2742,0.351,0.93,2868.869028,58,38.2592,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",37.9499,38.04,37.8,37.9232,0.2974,0.79,2213.6095,52,37.9113,{"date":551,"open":552,"high":553,"low":554,"close":554,"change":555,"percent_change":281,"volume":556,"transactions":557,"vwap":558},"2026-08-11",37.72,37.83,37.6258,0.1875,1338.0003,33,37.7577,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",37.765,37.4383,-0.4383,-1.16,2767.7849,102,37.5998,{"date":569,"open":570,"high":570,"low":494,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":548,"vwap":575},"2026-08-07",38.05,37.8766,0.4207,1.12,6518.9969,37.8368,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":372,"vwap":584},"2026-08-06",37.49,37.96,37.4559,-0.6073,-1.6,3219.5119,37.6437,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":489,"volume":591,"transactions":592,"vwap":593},"2026-08-05",38.51,38.7593,38.0632,-0.7379,5043.390818,74,38.2739,{"date":595,"open":596,"high":24,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":537,"vwap":601},"2026-08-04",37.82,38.8011,1.2643,3.37,4200.493795,38.3673,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-03",36.15,37.5368,1.378,3.81,7280.6834,94,37.2581,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",36.32,36.33,35.83,36.1588,-0.166,-0.46,3854.1199,85,36.0892,{"date":623,"open":624,"high":625,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",35.678,36.3248,0.6777,1.9,735.529049,32,35.8663,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":214,"vwap":639},"2026-07-29",36.01,36.49,35.6471,-1.0548,-2.87,1722.455515,35.9899,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",36.64,36.7019,36.34,0.4038,1.11,1754.9921,41,36.4718,{"date":651,"open":604,"high":652,"low":653,"close":652,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",36.2981,36,0.3095,0.86,1289.6549,34,36.0817,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":106,"volume":664,"transactions":406,"vwap":665},"2026-07-24",36.38,35.9886,0.0863,846.1229,36.2354,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",35.62,36.21,35.61,35.9023,-0.5625,-1.54,4197.8999,106,35.8347,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",36.98,36.4199,36.4648,-0.4452,-1.21,2165.1679,53,36.5862,{"date":688,"open":689,"high":690,"low":486,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":537,"vwap":694},"2026-07-21",36.6766,36.91,0.7273,2.01,2977.287286,36.7463,{"date":696,"open":697,"high":697,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",36.57,36.1827,-0.4632,-1.26,980.421202,73,36.5046,{"date":705,"open":706,"high":485,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":509,"vwap":712},"2026-07-17",36.61,36.405,36.6459,-0.5627,-1.51,2655.138718,36.5562,{"date":714,"open":494,"high":494,"low":467,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",37.2086,0.5086,1.39,4724.417892,82,37.194,{"date":722,"open":723,"high":724,"low":725,"close":485,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",36.831,36.905,36.632,0.3405,0.94,2789.665949,76,36.8711,{"date":732,"open":733,"high":733,"low":614,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":685,"vwap":738},"2026-07-14",36.54,36.3595,0.2905,0.81,6185.3529,36.3889,{"date":740,"open":741,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":509,"vwap":747},"2026-07-13",36.55,35.9748,36.069,-0.331,-0.91,907.9479,36.1415,{"date":749,"open":644,"high":750,"low":644,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",36.65,36.4,0.02,0.05,2900,{"date":756,"open":757,"high":758,"low":757,"close":661,"change":736,"percent_change":404,"volume":759,"transactions":9,"vwap":661},"2026-07-09",35.71,36.51,3900,{"date":761,"open":420,"high":420,"low":410,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-08",35.57,-0.86,-2.36,5400,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",36.82,36.24,36.43,-0.61,-1.65,7200,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":443,"percent_change":51,"volume":779,"transactions":9,"vwap":778},"2026-07-06",36.72,37.27,37.040001,5000,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",37.91,36.36,36.86,-0.64,-1.71,9100,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",38.0099983,38.39,37.5,-0.4,-1.06,11000,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-30",37.45,37.99,37.9,0.59,1.58,5300,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":111,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-29",37.21,37.32,36.63,37.31,-0.45,5800,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":627,"volume":817,"transactions":9,"vwap":815},"2026-06-26",36.75,37.48,0.7,6600,{"date":819,"open":431,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",37.13,36.35,36.78,0.8,2.22,37800,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":386,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-24",35.52,36.44,35.98,2.13,35700,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":754,"transactions":9,"vwap":837},"2026-06-23",35.26,35.43,35.23,-0.2,-0.56,{"date":841,"open":842,"high":842,"low":836,"close":836,"change":843,"percent_change":844,"volume":175,"transactions":9,"vwap":836},"2026-06-22",35.58,0.07,0.2,{"date":846,"open":847,"high":836,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",35.3,35.02,35.36,1.23,3.6,1800,{"date":854,"open":847,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-17",35.53,34.13,-0.92,-2.62,2000,{"date":861,"open":421,"high":421,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-16",35.049999,-0.37,-1.04,2300,{"date":867,"open":868,"high":868,"low":869,"close":869,"change":870,"percent_change":111,"volume":871,"transactions":9,"vwap":869},"2026-06-15",36.48,35.42,-0.06,5100,{"date":873,"open":422,"high":874,"low":422,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-12",35.74,35.48,0.71,2.04,2600,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":882},"2026-06-11",33.91,34.77,33.61,1.55,4.67,1700,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",34.0099983,34.27,33.22,-0.38,-1.13,3200,{"date":896,"open":897,"high":898,"low":899,"close":307,"change":101,"percent_change":900,"volume":901,"transactions":9,"vwap":307},"2026-06-09",34.02,34.09,32.64,1.6,4800,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-08",33.28,33.55,33.07,0.4,1.22,1300,{"date":911,"open":912,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",33.38,32.61,32.67,-1.14,-3.37,6800,{"date":919,"open":920,"high":317,"low":920,"close":921,"change":823,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-04",32.86,33.81,2.42,3800,{"date":925,"open":926,"high":926,"low":927,"close":927,"change":839,"percent_change":928,"volume":852,"transactions":9,"vwap":927},"2026-06-03",33.15,33.0099983,-1.67,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":101,"percent_change":900,"volume":933,"transactions":9,"vwap":932},"2026-06-02",32.66,33.57,1200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-01",32.72,33.080002,32.65,33.040001,-0.05,-0.15,18600,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":909,"transactions":9,"vwap":946},"2026-05-29",33.36,33.09,-0.74,-2.19,{"date":950,"open":951,"high":357,"low":286,"close":357,"change":81,"percent_change":952,"volume":953,"transactions":9,"vwap":357},"2026-05-28",33.68,0.42,2200,{"date":955,"open":956,"high":957,"low":883,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-27",33.88,34.040001,33.69,0.11,0.33,3400,{"date":963,"open":964,"high":965,"low":287,"close":965,"change":350,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-26",33.4,33.58,3.13,3100,{"date":969,"open":970,"high":913,"low":970,"close":190,"change":971,"percent_change":972,"volume":852,"transactions":9,"vwap":190},"2026-05-22",32.099998,0.6,1.88,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":88,"percent_change":979,"volume":859,"transactions":9,"vwap":978},"2026-05-21",31.34,32.02,31.11,31.96,0.69,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":141,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-20",30.56,31.8,31.74,3.46,24500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":839,"percent_change":993,"volume":894,"transactions":9,"vwap":992},"2026-05-19",30.66,30.79,30.51,30.68,-1.79,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":95,"volume":1000,"transactions":9,"vwap":998},"2026-05-18",31.049999,31.57,31.24,0.16,11800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",31.18,31.28,31.02,31.08,-0.94,-2.94,2100,{"date":1011,"open":1012,"high":1013,"low":1012,"close":976,"change":960,"percent_change":1014,"volume":817,"transactions":9,"vwap":976},"2026-05-14",31.94,32.29,1.04,{"date":1016,"open":983,"high":983,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":765,"transactions":9,"vwap":1018},"2026-05-13",31.54,31.69,-0.26,-0.81,{"date":1022,"open":1023,"high":1023,"low":1024,"close":218,"change":1025,"percent_change":1026,"volume":909,"transactions":9,"vwap":218},"2026-05-12",32.43,31.41,-0.84,-2.56,{"date":1028,"open":965,"high":965,"low":1029,"close":198,"change":72,"percent_change":1030,"volume":779,"transactions":9,"vwap":198},"2026-05-11",32.75,-1.53,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":58,"volume":787,"transactions":9,"vwap":1034},"2026-05-08",33.21,33.3,33.099998,0.15,{"date":1038,"open":912,"high":951,"low":1039,"close":926,"change":1040,"percent_change":1020,"volume":1041,"transactions":9,"vwap":926},"2026-05-07",32.81,-0.27,11700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1045},"2026-05-06",33.33,33.42,32.98,0.43,1.3,2800,{"date":1051,"open":1052,"high":946,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":871,"transactions":9,"vwap":1053},"2026-05-05",32.48,32.99,0.95,2.97,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":415,"volume":1063,"transactions":9,"vwap":1061},"2026-05-04",32.49,32.84,31.99,32.040001,-0.78,25300,{"date":1065,"open":939,"high":939,"low":931,"close":1066,"change":999,"percent_change":51,"volume":1067,"transactions":9,"vwap":1066},"2026-05-01",32.82,7300,{"date":1069,"open":1070,"high":17,"low":1070,"close":931,"change":646,"percent_change":1071,"volume":961,"transactions":9,"vwap":931},"2026-04-30",31.92,3.52,{"date":1073,"open":629,"high":629,"low":1074,"close":1075,"change":72,"percent_change":1076,"volume":779,"transactions":9,"vwap":1075},"2026-04-29",31.53,31.55,-1.59,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":221,"volume":1083,"transactions":9,"vwap":1081},"2026-04-28",32.26,31.98,32.060001,-0.3,2500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":752,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-27",32.38,32.4,32.28,32.36,0.06,1500,{"date":1093,"open":978,"high":1094,"low":978,"close":1095,"change":1096,"percent_change":1097,"volume":878,"transactions":9,"vwap":1095},"2026-04-24",32.35,32.34,0.41,1.28,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":870,"volume":754,"transactions":9,"vwap":1102},"2026-04-23",32.11,31.56,31.93,-0.02,{"date":1105,"open":1106,"high":1106,"low":1107,"close":218,"change":1108,"percent_change":971,"volume":886,"transactions":9,"vwap":218},"2026-04-22",32.52,31.87,0.19,{"date":1110,"open":1106,"high":298,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1041,"transactions":9,"vwap":1112},"2026-04-21",31.6,31.76,-0.43,-1.34,{"date":1116,"open":1117,"high":1118,"low":1017,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-20",31.91,32.32,32.19,0.21,0.66,8600,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1080,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1080},"2026-04-17",31.040001,32.47,1.33,4.34,23400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":844,"percent_change":1121,"volume":1136,"transactions":9,"vwap":1135},"2026-04-16",30.71,30.74,30.5,30.65,4400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1142,"percent_change":1143,"volume":961,"transactions":9,"vwap":1140},"2026-04-15",30.31,30.45,30.2,-0.16,-0.52,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-14",30.57,30.85,30.61,0.35,1.16,8000,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":831,"volume":1157,"transactions":9,"vwap":1155},"2026-04-13",29.76,30.26,0.63,1400,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-10",30.17,29.53,29.63,-0.47,-1.56,6700,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":876,"percent_change":922,"volume":1170,"transactions":9,"vwap":1169},"2026-04-09",28.87,30.1,30800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":175,"transactions":9,"vwap":1175},"2026-04-08",29.43,29.69,29.39,1.46,5.23,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":462,"percent_change":126,"volume":1183,"transactions":9,"vwap":1182},"2026-04-07",27.56,27.99,27.93,4900,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-06",27.54,27.88,27.39,27.8,0.37,1.35,8400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1196,"change":462,"percent_change":44,"volume":1198,"transactions":9,"vwap":1196},"2026-04-02",26.52,27.43,26.47,8300,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1149,"percent_change":1048,"volume":909,"transactions":9,"vwap":1203},"2026-04-01",27.09,27.68,27.3,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1207},"2026-03-31",26.37,26.95,26.049999,1.4,5.48,4200,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-30",26.6,25.55,-0.36,-1.39,8800,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-27",26.45,25.91,-0.83,-3.1,600,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-26",27.07,27.55,26.74,-0.58,-2.12,23800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":136,"percent_change":1240,"volume":1049,"transactions":9,"vwap":1239},"2026-03-25",27.27,27.34,27.23,27.32,1.71,{"date":1242,"open":1243,"high":1228,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1049,"transactions":9,"vwap":1244},"2026-03-24",26.59,26.86,0.31,1.17,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":212,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-23",26.23,27.17,25.57,26.55,4.53,16900,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-20",25.95,25.23,25.4,-1.09,-4.11,16200,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1054,"volume":859,"transactions":9,"vwap":1266},"2026-03-19",25.63,26.49,0.25,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1183,"transactions":9,"vwap":1272},"2026-03-18",26.64,26.71,26.24,-0.7,-2.6,{"date":1276,"open":1277,"high":1207,"low":1277,"close":1278,"change":1047,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-17",26.68,26.94,1.62,500,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":58,"percent_change":1286,"volume":1157,"transactions":9,"vwap":1285},"2026-03-16",26.67,26.79,26.51,1.73,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":871,"transactions":9,"vwap":1291},"2026-03-13",26.32,25.97,26.059999,-0.14,-0.53,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1157,"transactions":9,"vwap":1297},"2026-03-12",26.73,26.2,-1.01,-3.71,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":941,"percent_change":320,"volume":1305,"transactions":9,"vwap":1303},"2026-03-11",27.059999,27.21,26.82,1100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":779,"transactions":9,"vwap":1310},"2026-03-10",27.61,27.89,27.36,-0.18,-0.65,{"date":1314,"open":1315,"high":1186,"low":1316,"close":1186,"change":1317,"percent_change":395,"volume":1151,"transactions":9,"vwap":1186},"2026-03-09",26.58,25.77,0.23,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":803,"transactions":9,"vwap":1322},"2026-03-06",27.74,27.11,27.31,-1.36,-4.74,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-05",29.13,29.23,28.24,28.67,-1.03,-3.47,9900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1245,"percent_change":1340,"volume":1305,"transactions":9,"vwap":1339},"2026-03-04",29.73,29.78,29.33,29.7,1.05,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1175,"change":1312,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1175},"2026-03-03",28.54,29.5,28.22,-2.16,6900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1190,"percent_change":1354,"volume":1183,"transactions":9,"vwap":1353},"2026-03-02",29.19,30.19,28.94,30.040001,1.25,{"date":1356,"open":1357,"high":1358,"low":1173,"close":1358,"change":1359,"percent_change":1360,"volume":953,"transactions":9,"vwap":1358},"2026-02-27",29.54,29.67,-0.8,-2.63,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1149,"percent_change":1150,"volume":1367,"transactions":9,"vwap":1366},"2026-02-26",29.99,30.91,29.86,30.47,4500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1371,"change":88,"percent_change":87,"volume":1373,"transactions":9,"vwap":1371},"2026-02-25",30,30.12,29.44,1900,{"date":1375,"open":1174,"high":1363,"low":1174,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-24",29.9,0.62,2.12,2400,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":700,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-02-23",30.23,29.15,29.28,-4.13,11600,{"date":1388,"open":1353,"high":1389,"low":1353,"close":1389,"change":1390,"percent_change":655,"volume":1083,"transactions":9,"vwap":1389},"2026-02-20",30.54,0.26,{"date":1392,"open":1160,"high":1393,"low":1394,"close":1393,"change":1395,"percent_change":261,"volume":1379,"transactions":9,"vwap":1393},"2026-02-19",30.28,29.96,-0.19,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1366,"change":498,"percent_change":535,"volume":1401,"transactions":9,"vwap":1366},"2026-02-18",30.46,30.76,30.24,5500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1351,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1351},"2026-02-17",29.98,30.43,29.66,-0.1,-0.33,10600,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":876,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-13",29.4,30.55,30.29,2.4,13800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-12",31,31.26,29.24,29.58,-1.15,-3.74,7400,{"date":1427,"open":1420,"high":1420,"low":1428,"close":1429,"change":1430,"percent_change":1019,"volume":1431,"transactions":9,"vwap":1429},"2026-02-11",30.64,30.73,-0.08,3000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":752,"percent_change":1090,"volume":1218,"transactions":9,"vwap":1436},"2026-02-10",31.07,31.16,30.81,{"date":1438,"open":1419,"high":996,"low":990,"close":990,"change":1019,"percent_change":1025,"volume":787,"transactions":9,"vwap":990},"2026-02-09",{"date":1440,"open":1441,"high":1442,"low":1443,"close":996,"change":972,"percent_change":1444,"volume":1333,"transactions":9,"vwap":996},"2026-02-06",29.89,31.1,29.88,6.44,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":810,"percent_change":1451,"volume":1425,"transactions":9,"vwap":1450},"2026-02-05",29.48,30.030001,29.09,29.17,-1.52,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":58,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-04",29.74,29.97,29.37,29.62,1.54,7500,{"date":1461,"open":1450,"high":1357,"low":1462,"close":1450,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1450},"2026-02-03",28.59,0.01,0.03,9800,{"date":1467,"open":1468,"high":1372,"low":1468,"close":1469,"change":971,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-02",28.66,29.16,2.1,6500,{"date":1473,"open":1474,"high":1475,"low":1345,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-30",28.46,28.76,28.56,-0.31,-1.07,8700,{"date":1481,"open":1482,"high":1168,"low":1483,"close":1168,"change":1267,"percent_change":131,"volume":1484,"transactions":9,"vwap":1168},"2026-01-29",28.82,28.25,6100,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1408,"percent_change":915,"volume":1490,"transactions":9,"vwap":1489},"2026-01-28",29.32,28.61,28.62,4300,{"date":1492,"open":1493,"high":388,"low":1493,"close":1494,"change":941,"percent_change":1143,"volume":894,"transactions":9,"vwap":1494},"2026-01-27",28.93,28.95,{"date":1496,"open":1173,"high":1173,"low":1497,"close":1498,"change":1463,"percent_change":1464,"volume":1499,"transactions":9,"vwap":1498},"2026-01-26",28.91,29.1,5200,{"date":1501,"open":1370,"high":1502,"low":1503,"close":1449,"change":1504,"percent_change":1299,"volume":901,"transactions":9,"vwap":1449},"2026-01-23",30.21,29.07,-1.12,{"date":1506,"open":1507,"high":1436,"low":1502,"close":1502,"change":1108,"percent_change":1156,"volume":1508,"transactions":9,"vwap":1502},"2026-01-22",30.59,10200,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1512,"change":1176,"percent_change":1513,"volume":1379,"transactions":9,"vwap":1512},"2026-01-21",29.2,30.02,5.11,{"date":1515,"open":1516,"high":388,"low":1516,"close":1476,"change":763,"percent_change":507,"volume":1517,"transactions":9,"vwap":1476},"2026-01-20",28.23,4000,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":838,"percent_change":1523,"volume":803,"transactions":9,"vwap":1522},"2026-01-16",29.87,29.35,29.42,-0.68,{"date":1525,"open":388,"high":1526,"low":388,"close":1457,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1457},"2026-01-15",29.75,0.83,2.88,7700,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":852,"transactions":9,"vwap":1535},"2026-01-14",28.63,28.8,28.42,28.79,0.38,1.34,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1407,"percent_change":1544,"volume":1211,"transactions":9,"vwap":1543},"2026-01-13",28.49,28.55,28.35,28.41,-0.35,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1090,"percent_change":1120,"volume":1211,"transactions":9,"vwap":1548},"2026-01-12",28.01,28.51,{"date":1550,"open":1551,"high":1552,"low":1547,"close":1552,"change":1047,"percent_change":1553,"volume":1431,"transactions":9,"vwap":1552},"2026-01-09",28.26,28.45,1.53,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":823,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-08",27.12,28.07,28.02,2.94,9400,{"date":1562,"open":1563,"high":1564,"low":1321,"close":1565,"change":320,"percent_change":1566,"volume":901,"transactions":9,"vwap":1565},"2026-01-07",27.18,27.45,27.22,-1.98,{"date":1568,"open":1230,"high":1569,"low":1230,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-06",27.77,0.89,3.31,3600,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1377,"percent_change":1578,"volume":754,"transactions":9,"vwap":1577},"2026-01-05",26.53,27.15,26.88,2.36,{"date":1580,"open":1297,"high":1581,"low":1582,"close":1583,"change":44,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-02",26.35,25.75,26.26,1.86,3500,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1312,"percent_change":1590,"volume":1431,"transactions":9,"vwap":1589},"2025-12-31",26.14,25.78,-2.46,{"date":1592,"open":1296,"high":1296,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-30",26.43,-0.32,-1.2,41500,{"date":1598,"open":1303,"high":1303,"low":1271,"close":1599,"change":1594,"percent_change":1600,"volume":909,"transactions":9,"vwap":1599},"2025-12-29",26.75,-1.18,{"date":1602,"open":1603,"high":1228,"low":1577,"close":1228,"change":1604,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1228},"2025-12-26",26.92,0,700,{"date":1607,"open":1321,"high":1321,"low":1608,"close":1228,"change":959,"percent_change":1096,"volume":1379,"transactions":9,"vwap":1228},"2025-12-24",27.01,{"date":1610,"open":1608,"high":1611,"low":1278,"close":1612,"change":1613,"percent_change":1331,"volume":1614,"transactions":9,"vwap":1612},"2025-12-23",27.1,26.96,-0.28,4100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1537,"volume":1431,"transactions":9,"vwap":1619},"2025-12-22",27.44,27.5,27.24,0.36,{"date":1622,"open":1623,"high":1207,"low":1577,"close":1577,"change":843,"percent_change":1390,"volume":1624,"transactions":9,"vwap":1577},"2025-12-19",26.93,800,{"date":1626,"open":1577,"high":1619,"low":1627,"close":1627,"change":443,"percent_change":1628,"volume":754,"transactions":9,"vwap":1627},"2025-12-18",26.81,0.68,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1019,"percent_change":471,"volume":901,"transactions":9,"vwap":1633},"2025-12-17",27.16,26.62,26.63,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1638,"change":1040,"percent_change":1639,"volume":759,"transactions":9,"vwap":1638},"2025-12-16",27.049999,26.72,26.89,-0.99,{"date":1641,"open":1642,"high":1642,"low":1278,"close":1631,"change":838,"percent_change":518,"volume":1643,"transactions":9,"vwap":1631},"2025-12-15",27.58,6400,{"date":1645,"open":1646,"high":1646,"low":1636,"close":1310,"change":839,"percent_change":1647,"volume":1041,"transactions":9,"vwap":1310},"2025-12-12",27.9,-2.01,{"date":1649,"open":1646,"high":1650,"low":1569,"close":1651,"change":51,"percent_change":1652,"volume":923,"transactions":9,"vwap":1651},"2025-12-11",28.08,27.92,1.79,{"date":1654,"open":1655,"high":1656,"low":1214,"close":1196,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1196},"2025-12-10",26.61,27.67,1.07,4.06,7100,{"date":1661,"open":1581,"high":1662,"low":1663,"close":1664,"change":960,"percent_change":1665,"volume":909,"transactions":9,"vwap":1664},"2025-12-09",26.48,26.34,26.36,1.27,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1670,"change":863,"percent_change":1671,"volume":852,"transactions":9,"vwap":1670},"2025-12-08",26.33,26.39,26.030001,-1.4,{"date":1673,"open":1593,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1019,"volume":909,"transactions":9,"vwap":1676},"2025-12-05",26.57,26.38,26.4,-0.07,{"date":1679,"open":1680,"high":1680,"low":1197,"close":1197,"change":1430,"percent_change":1082,"volume":1009,"transactions":9,"vwap":1197},"2025-12-04",26.78,{"date":1682,"open":1683,"high":1252,"low":1683,"close":1252,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1252},"2025-12-03",25.76,0.91,3.55,11500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":452,"percent_change":1544,"volume":953,"transactions":9,"vwap":1692},"2025-12-02",25.69,25.85,25.62,25.64,{"date":1694,"open":1670,"high":1670,"low":1215,"close":1695,"change":1408,"percent_change":330,"volume":1696,"transactions":9,"vwap":1695},"2025-12-01",25.73,8200,{"date":1698,"open":1257,"high":1291,"low":1257,"close":1291,"change":940,"percent_change":1395,"volume":1280,"transactions":9,"vwap":1291},"2025-11-28",{"date":1700,"open":1257,"high":1655,"low":1257,"close":1701,"change":1245,"percent_change":116,"volume":765,"transactions":9,"vwap":1701},"2025-11-26",26.11,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1048,"percent_change":1707,"volume":1529,"transactions":9,"vwap":1706},"2025-11-25",24.88,25.93,25.8,5.31,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":37,"percent_change":922,"volume":1714,"transactions":9,"vwap":1713},"2025-11-24",24.25,24.51,24.18,24.5,4700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1191,"percent_change":1721,"volume":1517,"transactions":9,"vwap":1720},"2025-11-21",22.85,24.11,22.76,23.92,5.98,{"date":1723,"open":1724,"high":1725,"low":25,"close":25,"change":785,"percent_change":1726,"volume":1367,"transactions":9,"vwap":25},"2025-11-20",23.83,24.1,-2.76,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":111,"percent_change":518,"volume":779,"transactions":9,"vwap":1731},"2025-11-19",23.43,23.13,23.21,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1464,"percent_change":462,"volume":1183,"transactions":9,"vwap":1737},"2025-11-18",23.23,23.55,22.92,23.38,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1373,"transactions":9,"vwap":1742},"2025-11-17",24.44,23.22,23.35,-1.02,-4.19,{"date":1746,"open":1747,"high":1748,"low":1718,"close":1749,"change":1750,"percent_change":1190,"volume":1517,"transactions":9,"vwap":1749},"2025-11-14",24.12,24.61,24.37,0.09,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":330,"percent_change":1757,"volume":1083,"transactions":9,"vwap":1756},"2025-11-13",25.36,25.39,24.26,24.28,-4.97,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1215,"change":1762,"percent_change":1763,"volume":953,"transactions":9,"vwap":1215},"2025-11-12",25.53,25.94,-0.01,-0.04,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1120,"percent_change":1527,"volume":1770,"transactions":9,"vwap":1769},"2025-11-11",25.42,25.67,25.37,25.56,1600,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":95,"percent_change":1777,"volume":1233,"transactions":9,"vwap":1776},"2025-11-10",25.26,25.54,25.13,25.35,2.05,{"date":1779,"open":1725,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-07",24.93,23.6,24.84,0.73,3.03,335200,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1718,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1718},"2025-11-06",24.97,24.08,-1.22,-4.82,164100,{"date":1794,"open":1795,"high":1259,"low":1796,"close":1797,"change":1798,"percent_change":851,"volume":1136,"transactions":9,"vwap":1797},"2025-11-05",24.95,24.92,25.33,0.88,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":1293,"percent_change":1232,"volume":1770,"transactions":9,"vwap":1802},"2025-11-04",24.67,24.45,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":843,"percent_change":498,"volume":933,"transactions":9,"vwap":1807},"2025-11-03",25.22,24.34,24.98,{"date":1809,"open":1810,"high":1795,"low":1810,"close":1811,"change":752,"percent_change":1812,"volume":1157,"transactions":9,"vwap":1811},"2025-10-31",24.73,24.91,0.08,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":320,"percent_change":1346,"volume":1280,"transactions":9,"vwap":1816},"2025-10-30",25.71,24.89,{"date":1818,"open":1208,"high":1208,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1280,"transactions":9,"vwap":1819},"2025-10-29",25.44,-0.69,-2.64,{"date":1823,"open":1824,"high":1825,"low":1222,"close":1826,"change":1216,"percent_change":1323,"volume":1827,"transactions":9,"vwap":1826},"2025-10-28",26.18,26.28,26.13,8900,{"date":1829,"open":1284,"high":1284,"low":1289,"close":1266,"change":1762,"percent_change":1763,"volume":1572,"transactions":9,"vwap":1266},"2025-10-27",{"date":1831,"open":1655,"high":1270,"low":1832,"close":1832,"change":281,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-24",26.5,1.92,2700,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":158,"percent_change":1839,"volume":1379,"transactions":9,"vwap":1838},"2025-10-23",25.74,26,2.16,{"date":1841,"open":1837,"high":1842,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":961,"transactions":9,"vwap":1843},"2025-10-22",25.79,25.45,-0.48,-1.85,{"date":1847,"open":1705,"high":1705,"low":1705,"close":1705,"change":443,"percent_change":816,"volume":1848,"transactions":9,"vwap":1705},"2025-10-21",100,{"date":1850,"open":1753,"high":1582,"low":1753,"close":1582,"change":1851,"percent_change":1852,"volume":1091,"transactions":9,"vwap":1582},"2025-10-20",0.77,3.08,{"date":1854,"open":1855,"high":1856,"low":1816,"close":1807,"change":870,"percent_change":1857,"volume":859,"transactions":9,"vwap":1807},"2025-10-17",25,25.09,-0.24,{"date":1859,"open":1860,"high":1861,"low":1704,"close":1862,"change":1863,"percent_change":1864,"volume":886,"transactions":9,"vwap":1862},"2025-10-16",25.51,25.52,25.040001,-0.57,-2.23,{"date":1866,"open":1695,"high":1867,"low":1774,"close":1868,"change":1869,"percent_change":1870,"volume":1091,"transactions":9,"vwap":1868},"2025-10-15",25.82,25.61,0.3,1.19,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1798,"percent_change":851,"volume":1770,"transactions":9,"vwap":1874},"2025-10-14",24.15,25.31,{"date":1876,"open":1725,"high":1877,"low":1725,"close":1878,"change":655,"percent_change":1879,"volume":1254,"transactions":9,"vwap":1878},"2025-10-13",24.63,24.43,3.65,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1884,"change":582,"percent_change":1885,"volume":1198,"transactions":9,"vwap":1884},"2025-10-10",25.17,25.18,23.57,-6.36,{"date":1887,"open":1805,"high":1888,"low":1780,"close":1882,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1882},"2025-10-09",25.29,-0.54,-2.1,9200,{"date":1893,"open":1753,"high":1894,"low":1753,"close":1815,"change":80,"percent_change":1537,"volume":1479,"transactions":9,"vwap":1815},"2025-10-08",25.72,{"date":1896,"open":1897,"high":1897,"low":1768,"close":1768,"change":1523,"percent_change":1898,"volume":953,"transactions":9,"vwap":1768},"2025-10-07",25.96,-2.61,{"date":1900,"open":1675,"high":1252,"low":1208,"close":1208,"change":1857,"percent_change":745,"volume":1083,"transactions":9,"vwap":1208},"2025-10-06",{"date":1902,"open":1272,"high":1599,"low":1272,"close":1903,"change":952,"percent_change":1279,"volume":1585,"transactions":9,"vwap":1903},"2025-10-03",26.29,{"date":1905,"open":1691,"high":1906,"low":1774,"close":1906,"change":1812,"percent_change":1245,"volume":1770,"transactions":9,"vwap":1906},"2025-10-02",25.87,{"date":1908,"open":1868,"high":1909,"low":1259,"close":1842,"change":443,"percent_change":816,"volume":1517,"transactions":9,"vwap":1842},"2025-10-01",25.88,{"date":1911,"open":1265,"high":1265,"low":1883,"close":1868,"change":462,"percent_change":95,"volume":886,"transactions":9,"vwap":1868},"2025-09-30",{"date":1913,"open":1897,"high":1897,"low":1914,"close":1915,"change":1103,"percent_change":1430,"volume":1916,"transactions":9,"vwap":1915},"2025-09-29",25.3,25.48,5700,{"date":1918,"open":1775,"high":1919,"low":1775,"close":1919,"change":158,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-09-26",25.5,2.2,11900,{"date":1923,"open":1796,"high":1775,"low":1796,"close":1795,"change":1163,"percent_change":1845,"volume":1614,"transactions":9,"vwap":1795},"2025-09-25",{"date":1925,"open":1926,"high":1837,"low":1766,"close":1766,"change":771,"percent_change":1927,"volume":909,"transactions":9,"vwap":1766},"2025-09-24",25.7,-2.34,{"date":1929,"open":1285,"high":1214,"low":1290,"close":1670,"change":940,"percent_change":1395,"volume":961,"transactions":9,"vwap":1670},"2025-09-23",{"date":1931,"open":1909,"high":1932,"low":1933,"close":1932,"change":1750,"percent_change":1149,"volume":1934,"transactions":9,"vwap":1932},"2025-09-22",26.08,25.68,11200,{"date":1936,"open":1214,"high":1214,"low":1257,"close":1937,"change":839,"percent_change":1938,"volume":1891,"transactions":9,"vwap":1937},"2025-09-19",25.99,-2.11,{"date":1940,"open":1582,"high":1674,"low":1926,"close":1252,"change":1246,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1252},"2025-09-18",4.61,20400,{"date":1944,"open":1316,"high":1945,"low":1946,"close":1946,"change":1763,"percent_change":1142,"volume":1921,"transactions":9,"vwap":1946},"2025-09-17",26.22,25.38,{"date":1948,"open":1949,"high":1766,"low":1950,"close":1766,"change":940,"percent_change":838,"volume":1009,"transactions":9,"vwap":1766},"2025-09-16",25.25,25.049999,{"date":1952,"open":1215,"high":1251,"low":1953,"close":1953,"change":940,"percent_change":838,"volume":1585,"transactions":9,"vwap":1953},"2025-09-15",25.47,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1861,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1861},"2025-09-12",26.01,25.46,-0.63,-2.41,10000,{"date":1962,"open":1919,"high":1963,"low":1919,"close":1963,"change":1014,"percent_change":1964,"volume":1484,"transactions":9,"vwap":1963},"2025-09-11",26.15,4.14,{"date":1966,"open":1946,"high":1953,"low":1811,"close":1967,"change":1677,"percent_change":1613,"volume":1968,"transactions":9,"vwap":1967},"2025-09-10",25.11,4600,{"date":1970,"open":1215,"high":1215,"low":1971,"close":1883,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1883},"2025-09-09",25.02,-0.49,-1.91,14100,{"date":1976,"open":1582,"high":1582,"low":1977,"close":1767,"change":1978,"percent_change":1113,"volume":1960,"transactions":9,"vwap":1767},"2025-09-08",25.059999,-0.11,{"date":1980,"open":1838,"high":1824,"low":1981,"close":1589,"change":1750,"percent_change":1149,"volume":1982,"transactions":9,"vwap":1589},"2025-09-05",25.41,12200,{"date":1984,"open":1950,"high":1926,"low":1950,"close":1689,"change":546,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1689},"2025-09-04",3.17,3700,{"date":1988,"open":1856,"high":1856,"low":1801,"close":1989,"change":1430,"percent_change":1594,"volume":1379,"transactions":9,"vwap":1989},"2025-09-03",24.9,{"date":1991,"open":1992,"high":1807,"low":1992,"close":1807,"change":1993,"percent_change":673,"volume":1517,"transactions":9,"vwap":1807},"2025-09-02",24.64,-0.39,{"date":1995,"open":1926,"high":1926,"low":1996,"close":1768,"change":1857,"percent_change":1007,"volume":759,"transactions":9,"vwap":1768},"2025-08-29",25.32,{"date":1998,"open":1691,"high":1691,"low":1999,"close":1868,"change":1763,"percent_change":1142,"volume":1129,"transactions":9,"vwap":1868},"2025-08-28",25.28,{"date":2001,"open":1766,"high":2002,"low":1766,"close":2002,"change":1190,"percent_change":1176,"volume":1136,"transactions":9,"vwap":2002},"2025-08-27",25.65,{"date":2004,"open":1795,"high":1843,"low":1811,"close":1999,"change":1812,"percent_change":2005,"volume":1416,"transactions":9,"vwap":1999},"2025-08-26",0.32,{"date":2007,"open":1691,"high":1691,"low":2008,"close":2008,"change":2009,"percent_change":582,"volume":817,"transactions":9,"vwap":2008},"2025-08-25",25.2,-0.41,{"date":2011,"open":1780,"high":2002,"low":1780,"close":1868,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1868},"2025-08-22",1.87,7.88,12100,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":1430,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-21",23.59,23.84,23.74,-0.34,5600,{"date":2023,"open":2019,"high":2024,"low":1781,"close":2024,"change":1395,"percent_change":2025,"volume":886,"transactions":9,"vwap":2024},"2025-08-20",23.82,-0.79,{"date":2027,"open":2028,"high":1710,"low":2029,"close":2030,"change":1604,"percent_change":1604,"volume":1659,"transactions":9,"vwap":2030},"2025-08-19",24.22,23.94,24.01,{"date":2032,"open":2033,"high":1747,"low":2024,"close":2030,"change":2034,"percent_change":952,"volume":2035,"transactions":9,"vwap":2030},"2025-08-18",23.95,0.1,10900,{"date":2037,"open":1718,"high":1718,"low":2024,"close":2038,"change":1216,"percent_change":2039,"volume":933,"transactions":9,"vwap":2038},"2025-08-15",23.91,-1.48,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":65,"percent_change":2045,"volume":1479,"transactions":9,"vwap":2044},"2025-08-14",24.53,24.02,24.27,-2.88,{"date":2047,"open":2048,"high":2049,"low":1806,"close":2050,"change":1657,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-13",24.41,25.01,24.99,4.47,7800,{"date":2054,"open":2055,"high":1720,"low":2055,"close":1720,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1720},"2025-08-12",23.49,1.47,6.55,6000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":1677,"percent_change":1477,"volume":2064,"transactions":9,"vwap":2063},"2025-08-11",22.58,22.84,22.45,17000,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":81,"percent_change":1156,"volume":2069,"transactions":9,"vwap":2068},"2025-08-08",22.65,22.52,300,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":1978,"percent_change":1972,"volume":1157,"transactions":9,"vwap":2074},"2025-08-07",22.67,22.27,22.38,{"date":2076,"open":2077,"high":25,"low":2078,"close":2079,"change":940,"percent_change":2080,"volume":1986,"transactions":9,"vwap":2079},"2025-08-06",22.56,22.48,22.49,-0.22,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2084,"change":960,"percent_change":2086,"volume":1624,"transactions":9,"vwap":2084},"2025-08-05",22.5,22.54,22.47,1.49,{"date":2088,"open":2089,"high":2073,"low":2089,"close":2090,"change":2091,"percent_change":1055,"volume":2092,"transactions":9,"vwap":2090},"2025-08-04",21.9,22.21,0.64,6200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1958,"percent_change":2099,"volume":1572,"transactions":9,"vwap":2098},"2025-08-01",21.69,21.78,21.09,21.57,-2.84,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2104,"change":785,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-07-31",22.7,22.73,22.2,-2.8,28100,{"date":2108,"open":2109,"high":2110,"low":2061,"close":2062,"change":863,"percent_change":1076,"volume":1122,"transactions":9,"vwap":2062},"2025-07-30",23.26,23.44,{"date":2112,"open":2113,"high":2114,"low":1731,"close":1731,"change":941,"percent_change":785,"volume":1386,"transactions":9,"vwap":1731},"2025-07-29",23.52,23.67,{"date":2116,"open":1781,"high":1781,"low":1742,"close":2117,"change":1407,"percent_change":1113,"volume":1921,"transactions":9,"vwap":2117},"2025-07-28",23.36,{"date":2119,"open":1730,"high":2120,"low":1730,"close":2120,"change":1120,"percent_change":121,"volume":1083,"transactions":9,"vwap":2120},"2025-07-25",23.46,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":1726,"volume":1490,"transactions":9,"vwap":2124},"2025-07-24",24,23.25,-0.66,{"date":2127,"open":2128,"high":2038,"low":1781,"close":2038,"change":136,"percent_change":2129,"volume":1614,"transactions":9,"vwap":2038},"2025-07-23",23.72,1.96,{"date":2131,"open":2109,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1605,"transactions":9,"vwap":2134},"2025-07-22",23.5,23.17,23.45,0.44,1.91,{"date":2138,"open":1737,"high":2113,"low":2139,"close":2139,"change":940,"percent_change":2080,"volume":1585,"transactions":9,"vwap":2139},"2025-07-21",23.01,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":1993,"percent_change":2145,"volume":175,"transactions":9,"vwap":2144},"2025-07-18",23.75,23.02,23.059999,-1.66,{"date":2147,"open":2148,"high":2134,"low":2148,"close":2134,"change":158,"percent_change":1415,"volume":961,"transactions":9,"vwap":2134},"2025-07-17",22.81,{"date":2150,"open":2151,"high":2152,"low":1719,"close":2153,"change":1245,"percent_change":2154,"volume":933,"transactions":9,"vwap":2153},"2025-07-16",22.96,23,22.9,1.37,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":1968,"transactions":9,"vwap":2158},"2025-07-15",23.53,22.59,-0.98,-4.16,{"date":2162,"open":2163,"high":1884,"low":2164,"close":1884,"change":1090,"percent_change":1390,"volume":2058,"transactions":9,"vwap":1884},"2025-07-14",23.48,23.31,{"date":2166,"open":2029,"high":2029,"low":2163,"close":2167,"change":2168,"percent_change":2169,"volume":1585,"transactions":9,"vwap":2167},"2025-07-11",23.51,-0.5,-2.08,{"date":2171,"open":2172,"high":1710,"low":2172,"close":2030,"change":136,"percent_change":94,"volume":1643,"transactions":9,"vwap":2030},"2025-07-10",23.65,{"date":2174,"open":2055,"high":1735,"low":2175,"close":1735,"change":1536,"percent_change":2176,"volume":859,"transactions":9,"vwap":1735},"2025-07-09",23.37,1.64,{"date":2178,"open":2179,"high":1742,"low":2133,"close":2133,"change":1190,"percent_change":1279,"volume":1373,"transactions":9,"vwap":2133},"2025-07-08",23.2,{"date":2181,"open":2133,"high":1742,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":894,"transactions":9,"vwap":2182},"2025-07-07",22.8,-0.85,-3.59,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2172,"change":2190,"percent_change":212,"volume":852,"transactions":9,"vwap":2172},"2025-07-03",23.64,23.69,23.61,0.27,{"date":2192,"open":2193,"high":1737,"low":2193,"close":1737,"change":291,"percent_change":2194,"volume":754,"transactions":9,"vwap":1737},"2025-07-02",22.82,2.45,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2193,"change":979,"percent_change":2199,"volume":1211,"transactions":9,"vwap":2193},"2025-07-01",22.15,22.99,3.12,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":1763,"percent_change":1311,"volume":1373,"transactions":9,"vwap":2204},"2025-06-30",22.25,22.1,22.13,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":959,"percent_change":281,"volume":923,"transactions":9,"vwap":2210},"2025-06-27",22.16,22.31,21.86,22.17,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":1377,"percent_change":2215,"volume":1585,"transactions":9,"vwap":2214},"2025-06-26",21.61,22.059999,2.89,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":810,"percent_change":2220,"volume":2069,"transactions":9,"vwap":2219},"2025-06-25",21.67,21.44,-2.06,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":894,"transactions":9,"vwap":2226},"2025-06-24",21.79,21.97,21.72,21.89,0.52,2.43,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":58,"percent_change":2234,"volume":1347,"transactions":9,"vwap":2232},"2025-06-23",21,21.37,20.51,2.15,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1763,"percent_change":1395,"volume":1373,"transactions":9,"vwap":2240},"2025-06-20",21.08,21.12,20.85,20.92,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2245,"change":81,"percent_change":2246,"volume":852,"transactions":9,"vwap":2245},"2025-06-18",21.049999,21.27,20.96,0.67,{"date":2248,"open":2249,"high":2249,"low":2250,"close":2250,"change":1113,"percent_change":2251,"volume":909,"transactions":9,"vwap":2250},"2025-06-17",21.11,20.82,-2.02,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":101,"percent_change":2257,"volume":865,"transactions":9,"vwap":2256},"2025-06-16",21.35,20.99,21.25,2.56,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":1007,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-13",21.14,20.62,20.72,-4.34,9600,{"date":2266,"open":2267,"high":2267,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":1848,"transactions":9,"vwap":2267},"2025-06-12",21.66,-0.23,-1.05,{"date":2271,"open":2272,"high":2272,"low":2226,"close":2226,"change":2268,"percent_change":864,"volume":1373,"transactions":9,"vwap":2226},"2025-06-11",22.33,{"date":2274,"open":2090,"high":2090,"low":2275,"close":2275,"change":1390,"percent_change":1870,"volume":1373,"transactions":9,"vwap":2275},"2025-06-10",22.12,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2209,"change":2135,"percent_change":1777,"volume":967,"transactions":9,"vwap":2209},"2025-06-09",21.45,21.99,{"date":2281,"open":2278,"high":2278,"low":2282,"close":2283,"change":281,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-06",21.23,21.42,2.39,6300,{"date":2287,"open":2255,"high":2238,"low":2250,"close":2240,"change":2288,"percent_change":1292,"volume":961,"transactions":9,"vwap":2240},"2025-06-05",-0.03,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":1978,"percent_change":1143,"volume":1091,"transactions":9,"vwap":2292},"2025-06-04",21.16,20.95,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":979,"percent_change":2298,"volume":1225,"transactions":9,"vwap":2297},"2025-06-03",20.35,21.1,21.059999,3.39,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":1857,"percent_change":564,"volume":2303,"transactions":9,"vwap":2302},"2025-06-02",20.27,20.37,400,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2308,"change":1407,"percent_change":1844,"volume":871,"transactions":9,"vwap":2308},"2025-05-30",20.53,20.65,20.61,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":999,"percent_change":526,"volume":967,"transactions":9,"vwap":2313},"2025-05-29",21.030001,20.58,20.71,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":2168,"percent_change":415,"volume":1091,"transactions":9,"vwap":2317},"2025-05-28",20.8,20.55,{"date":2319,"open":2320,"high":2243,"low":2321,"close":2243,"change":174,"percent_change":2322,"volume":1367,"transactions":9,"vwap":2243},"2025-05-27",20.91,20.74,4.99,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2326,"change":1019,"percent_change":2327,"volume":909,"transactions":9,"vwap":2326},"2025-05-23",19.45,20.049999,-1.28,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":1103,"percent_change":1407,"volume":909,"transactions":9,"vwap":2332},"2025-05-22",20.08,20.38,20.31,{"date":2334,"open":2245,"high":2335,"low":2336,"close":2336,"change":683,"percent_change":2337,"volume":2052,"transactions":9,"vwap":2336},"2025-05-21",21.33,20.33,-5.62,{"date":2339,"open":2340,"high":2095,"low":2341,"close":2341,"change":1677,"percent_change":1594,"volume":1091,"transactions":9,"vwap":2341},"2025-05-20",21.56,21.54,{"date":2343,"open":2344,"high":2213,"low":2256,"close":2213,"change":2345,"percent_change":2346,"volume":175,"transactions":9,"vwap":2213},"2025-05-19",21.29,-0.21,-0.96,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":960,"percent_change":1458,"volume":1834,"transactions":9,"vwap":2350},"2025-05-16",21.47,21.82,{"date":2352,"open":2231,"high":2353,"low":2231,"close":2353,"change":1108,"percent_change":1570,"volume":1225,"transactions":9,"vwap":2353},"2025-05-15",21.49,{"date":2355,"open":2219,"high":2219,"low":2356,"close":2356,"change":2357,"percent_change":2358,"volume":1280,"transactions":9,"vwap":2356},"2025-05-14",21.3,-0.42,-1.93,{"date":2360,"open":2361,"high":2361,"low":2218,"close":2225,"change":106,"percent_change":573,"volume":2362,"transactions":9,"vwap":2225},"2025-05-13",21.88,9300,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":2369,"volume":865,"transactions":9,"vwap":2367},"2025-05-12",21.22,21.77,21.48,1.44,7.19,{"date":2371,"open":2301,"high":2301,"low":2372,"close":2372,"change":1090,"percent_change":1869,"volume":2069,"transactions":9,"vwap":2372},"2025-05-09",20.040001,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":526,"percent_change":1658,"volume":1401,"transactions":9,"vwap":2378},"2025-05-08",19.69,20.15,19.63,19.98,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":1463,"percent_change":753,"volume":923,"transactions":9,"vwap":2384},"2025-05-07",19.42,19.49,19.13,19.2,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2389,"change":892,"percent_change":2390,"volume":1934,"transactions":9,"vwap":2389},"2025-05-06",19.43,19.47,19.19,-1.94,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1613,"percent_change":2397,"volume":1499,"transactions":9,"vwap":2396},"2025-05-05",19.62,19.88,19.56,19.57,-1.41,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":736,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-02",19.64,19.87,19.58,19.85,4.25,3300,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":1267,"percent_change":1127,"volume":1614,"transactions":9,"vwap":2410},"2025-05-01",18.77,19.3,19.040001,{"date":2412,"open":2413,"high":2414,"low":177,"close":2415,"change":1857,"percent_change":700,"volume":2014,"transactions":9,"vwap":2415},"2025-04-30",18.23,18.8,18.79,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":2420,"percent_change":121,"volume":967,"transactions":9,"vwap":2419},"2025-04-29",18.58,19.030001,0.17,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":1120,"percent_change":2426,"volume":1049,"transactions":9,"vwap":2425},"2025-04-28",18.95,18.61,18.86,1.13,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2430,"change":452,"percent_change":1844,"volume":909,"transactions":9,"vwap":2430},"2025-04-25",18.5,18.65,{"date":181,"open":2413,"high":2432,"low":2413,"close":2432,"change":95,"percent_change":2433,"volume":2405,"transactions":9,"vwap":2432},18.74,2.8]