[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBB":3,"homepage-market-summary":27,"stock-historical-SBB":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBB","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 Short SmallCap600","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2662,0.76332,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},23.37,23.5481,-0.1781,-0.76,626.908,29.56,21.76,3224.8838412231075,20.6,4956,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},33.74,2778,1013945.844147,-29.52,"2025-04-24",[181,184,193,202,210,218,228,239,250,261,270,279,288,298,308,317,328,338,347,356,365,373,381,389,398,408,418,427,435,443,452,459,469,475,483,491,498,507,516,524,531,538,546,553,560,568,578,585,594,601,608,615,622,631,638,645,652,658,665,674,683,690,697,701,709,716,721,727,734,738,745,751,757,764,771,776,781,786,791,794,800,806,812,816,824,831,836,840,844,849,852,854,858,863,870,875,883,889,895,901,909,914,920,926,929,933,936,941,945,949,953,955,957,959,963,966,968,971,976,979,983,988,994,999,1003,1010,1018,1023,1029,1036,1041,1049,1057,1063,1070,1075,1081,1090,1097,1103,1107,1113,1118,1122,1128,1133,1136,1138,1142,1149,1155,1160,1165,1170,1174,1179,1182,1188,1194,1198,1201,1205,1211,1216,1218,1220,1224,1228,1233,1236,1242,1247,1253,1258,1261,1264,1267,1271,1275,1279,1285,1288,1292,1295,1298,1300,1303,1306,1311,1314,1318,1321,1326,1329,1332,1335,1338,1341,1343,1346,1348,1350,1353,1356,1358,1362,1366,1371,1374,1377,1379,1383,1387,1391,1396,1400,1405,1413,1420,1424,1429,1434,1442,1446,1452,1455,1460,1466,1470,1475,1481,1486,1493,1498,1502,1505,1508,1511,1514,1517,1519,1521,1526,1529,1535,1538,1543,1546,1550,1552,1556,1559,1561,1564,1566,1569,1572,1574,1577,1581,1583,1585,1588,1591,1595,1597,1600,1602,1604,1607,1609,1613,1615,1617,1620,1623,1626,1629,1631,1633,1635,1638,1641,1646,1650,1653,1655,1658,1664,1668,1672,1676,1681,1686,1689,1694,1701,1707,1712,1717,1721,1724,1730,1733,1735,1739,1742,1745,1748,1752,1755,1759,1764,1767,1771,1773,1776,1779,1783,1789,1793,1795,1798,1803,1807,1812,1815,1818,1822,1827,1832,1836,1840,1844,1847,1853,1856,1859,1863,1868,1873,1876,1880,1886,1890,1893,1897,1899,1902,1905,1908,1912,1917,1921,1925,1929,1933,1937,1942,1948,1952,1956,1962,1969,1974],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},27,23.4005,{"date":185,"open":186,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",23.6,23.43,-0.0756,-0.32,1717.6566,28,23.4569,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",23.58,23.6237,-0.2684,-1.12,2106.4896,79,23.5999,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":70,"volume":207,"transactions":208,"vwap":209},"2026-10-01",24.26,23.8921,-0.1236,4009.2376,40,24.0841,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":214,"percent_change":49,"volume":215,"transactions":216,"vwap":217},"2026-09-30",23.99,24.0157,0.1168,740.6956,34,23.9798,{"date":219,"open":220,"high":221,"low":220,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",23.8,23.96,23.8989,0.086,0.36,3051.2016,48,23.8545,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",23.85,23.94,23.74,23.8129,0.188,0.8,6631.7106,64,23.8876,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",23.63,23.66,23.61,23.6249,-0.0875,-0.37,9753.3453,39,23.6371,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",23.755,23.8199,23.645,23.7124,0.0617,0.26,4004.9526,51,23.7137,{"date":262,"open":263,"high":264,"low":186,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",23.64,23.6507,0.0822,0.35,1118.6646,19,23.6031,{"date":271,"open":272,"high":273,"low":274,"close":273,"change":275,"percent_change":276,"volume":277,"transactions":226,"vwap":278},"2026-09-22",23.56,23.5685,23.505,-0.0551,-0.23,5975.8996,23.5381,{"date":280,"open":263,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":259,"vwap":287},"2026-09-21",23.65,23.5601,23.6236,-0.0917,-0.39,4102.0996,23.6274,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",23.53,23.7999,23.7153,0.1473,0.62,864.0236,23,23.648,{"date":299,"open":300,"high":301,"low":302,"close":301,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",23.49,23.568,23.4601,-0.0154,-0.07,931.42325,36,23.4871,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":191,"vwap":316},"2026-09-16",23.46,23.75,23.5834,0.0683,0.29,1611.4746,23.6146,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",23.51,23.57,23.4576,23.5151,0.1502,0.64,2629.5146,42,23.5231,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",23.389,23.3,23.3649,0.1631,0.7,1008.2036,18,23.3777,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":296,"vwap":346},"2026-09-11",23.15,23.24,23.2018,-0.1303,-0.56,472.8465,23.2105,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":296,"vwap":355},"2026-09-10",23.31,23.35,23.3321,0.2118,0.92,1050.4465,23.3314,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":139,"volume":362,"transactions":363,"vwap":364},"2026-09-09",22.995,23.13,23.1203,0.2414,836.4465,21,23.0648,{"date":366,"open":367,"high":368,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":268,"vwap":372},"2026-09-08",22.61,22.8789,0.199,0.88,695.4465,22.7336,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",22.6799,-0.0819,-0.36,13.4465,12,22.7228,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":189,"volume":386,"transactions":387,"vwap":388},"2026-09-03",22.73,22.7618,-0.0738,344.4465,17,22.7967,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":268,"vwap":397},"2026-09-02",23.08,22.825,22.8356,-0.2507,-1.09,824.1995,22.8503,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",22.97,23.0863,22.94,0.2864,1.26,1377.4465,26,23.0128,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",22.8,22.88,22.7999,0.1704,0.75,466.4245,20,22.8393,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":416,"vwap":426},"2026-08-28",22.65,22.56,22.6295,0.1907,0.85,1764.4465,22.613,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":379,"vwap":434},"2026-08-27",22.401,22.4388,-0.0052,-0.02,259.4465,22.4029,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",22.444,0.0019,0.01,10.4465,9,22.3874,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",22.48,22.4421,0.0121,0.05,381.4465,14,22.4849,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":56,"volume":457,"transactions":268,"vwap":458},"2026-08-24",22.301,22.43,0.1,743.4382,22.3385,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",22.5,22.32,22.33,-0.15,-0.67,663.4465,13,22.4467,{"date":470,"open":445,"high":445,"low":445,"close":445,"change":471,"percent_change":472,"volume":473,"transactions":268,"vwap":474},"2026-08-20",0.2271,1.02,152.4465,22.4382,{"date":476,"open":477,"high":478,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":416,"vwap":482},"2026-08-19",22.15,22.2529,-0.0127,-0.06,4219.4465,22.151,{"date":484,"open":477,"high":485,"low":477,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",22.2656,0.3306,1.51,902.6715,22,22.1826,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":134,"volume":496,"transactions":416,"vwap":497},"2026-08-17",21.9,21.935,0.1013,1108.4492,21.8973,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":20,"volume":505,"transactions":296,"vwap":506},"2026-08-14",21.89,21.93,21.8201,21.8337,-0.1663,1858.4465,21.8552,{"date":508,"open":509,"high":510,"low":509,"close":489,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",21.955,22.07,-0.0361,-0.16,7138.1348,55,22.05,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",22.0361,-0.0981,-0.44,12.1348,11,22.0755,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":441,"vwap":530},"2026-08-11",22.1342,-0.0653,-0.29,10.1348,22.101,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":334,"volume":536,"transactions":379,"vwap":537},"2026-08-10",22.02,22.1995,0.1545,357.1348,22.0391,{"date":539,"open":540,"high":541,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":522,"vwap":545},"2026-08-07",22.04,22.045,-0.1511,-0.68,138.1348,22.0407,{"date":547,"open":501,"high":548,"low":501,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":336,"vwap":552},"2026-08-06",22.1961,0.1818,0.83,1676.1348,21.9858,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":129,"volume":557,"transactions":558,"vwap":559},"2026-08-05",22.0143,0.1899,67.1348,15,21.9478,{"date":561,"open":562,"high":562,"low":23,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":306,"vwap":567},"2026-08-04",22.06,21.8244,-0.3606,-1.63,1155.3518,21.9586,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",22.1701,22.319,22.185,-0.3759,-1.67,1138.2438,32,22.2435,{"date":579,"open":383,"high":383,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":387,"vwap":584},"2026-07-31",22.5609,0.0158,0.07,241.1348,22.6367,{"date":586,"open":587,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":387,"vwap":593},"2026-07-30",22.67,22.52,22.5451,-0.1998,-0.88,1566.4448,22.6296,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":387,"vwap":600},"2026-07-29",22.7449,0.3258,1.45,120.361433,22.6471,{"date":602,"open":420,"high":420,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":522,"vwap":607},"2026-07-28",22.4191,-0.131,-0.58,360.199387,22.6464,{"date":609,"open":367,"high":367,"low":610,"close":611,"change":612,"percent_change":520,"volume":613,"transactions":363,"vwap":614},"2026-07-27",22.42,22.5501,-0.1006,1197.5468,22.5686,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":304,"volume":619,"transactions":620,"vwap":621},"2026-07-24",22.6507,-0.0151,22.1348,10,22.6331,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":414,"volume":628,"transactions":629,"vwap":630},"2026-07-23",22.57,22.789,22.6658,0.1677,4214.1348,35,22.6968,{"date":632,"open":455,"high":633,"low":455,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":522,"vwap":637},"2026-07-22",22.4981,0.1481,0.66,144.1348,22.4275,{"date":639,"open":463,"high":640,"low":463,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":336,"vwap":644},"2026-07-21",22.35,-0.2419,-1.07,362.1348,22.3967,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":620,"vwap":651},"2026-07-20",22.5919,0.1417,0.63,16.1348,22.4392,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":85,"volume":656,"transactions":467,"vwap":657},"2026-07-17",22.4502,0.1652,81.2514,22.5517,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":467,"vwap":664},"2026-07-16",22.285,-0.1422,-0.63,90.008775,22.332,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-15",22.5199,22.4272,-0.1064,-0.47,188,7,22.515,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":467,"vwap":682},"2026-07-14",22.572,22.51,22.5336,-0.0454,-0.2,1017.065202,22.557,{"date":684,"open":421,"high":685,"low":677,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":336,"vwap":689},"2026-07-13",22.579,0.129,0.57,353.837,22.5425,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":480,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-10",22.47,22.4,22.45,-0.27,3400,{"date":698,"open":677,"high":677,"low":677,"close":677,"change":695,"percent_change":699,"volume":700,"transactions":9,"vwap":677},"2026-07-09",-1.19,300,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-08",22.6,22.85,22.78,0.3,1.33,600,{"date":710,"open":711,"high":445,"low":712,"close":445,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":445},"2026-07-07",22.38,22.37,0.18,0.81,3300,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":480,"percent_change":695,"volume":708,"transactions":9,"vwap":719},"2026-07-06",22.19,22.3,22.17,{"date":722,"open":489,"high":588,"low":723,"close":724,"change":86,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-02",21.97,22.36,0.99,900,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":733,"volume":700,"transactions":9,"vwap":730},"2026-07-01",21.98,22.14,21.91,0.09,0.41,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":109,"percent_change":737,"volume":708,"transactions":9,"vwap":736},"2026-06-30",22.049999,-0.77,{"date":739,"open":463,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-29",22.34,22.22,0.06,0.27,700,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-26",22.16,-0.22,-0.98,100,{"date":752,"open":753,"high":711,"low":753,"close":711,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":711},"2026-06-25",22.27,-0.28,-1.24,200,{"date":758,"open":759,"high":759,"low":420,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-24",22.72,22.66,-0.38,-1.65,1100,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":732,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-23",23.030001,23.11,23.040001,0.39,500,{"date":772,"open":773,"high":774,"low":773,"close":774,"change":775,"percent_change":109,"volume":708,"transactions":9,"vwap":774},"2026-06-22",22.84,22.95,-0.04,{"date":777,"open":778,"high":778,"low":779,"close":779,"change":520,"percent_change":780,"volume":708,"transactions":9,"vwap":779},"2026-06-18",23.059999,22.99,-1.88,{"date":782,"open":783,"high":310,"low":784,"close":187,"change":78,"percent_change":785,"volume":744,"transactions":9,"vwap":187},"2026-06-17",23.01,22.91,1.47,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":732,"percent_change":769,"volume":790,"transactions":9,"vwap":789},"2026-06-16",22.76,23.09,800,{"date":792,"open":793,"high":296,"low":793,"close":296,"change":448,"percent_change":86,"volume":708,"transactions":9,"vwap":296},"2026-06-15",22.69,{"date":795,"open":400,"high":796,"low":704,"close":774,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":774},"2026-06-12",23.049999,-0.24,-1.03,1500,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":744,"transactions":9,"vwap":803},"2026-06-11",23.54,23.19,-0.57,-2.4,{"date":807,"open":17,"high":808,"low":17,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-10",23.76,0.16,0.68,400,{"date":813,"open":814,"high":186,"low":341,"close":186,"change":748,"percent_change":815,"volume":744,"transactions":9,"vwap":186},"2026-06-09",23.55,-0.92,{"date":817,"open":232,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-08",23.86,23.71,23.82,-0.13,-0.54,1800,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":733,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-05",23.72,24.049999,23.95,1.74,1600,{"date":832,"open":186,"high":186,"low":833,"close":802,"change":834,"percent_change":835,"volume":770,"transactions":9,"vwap":802},"2026-06-04",23.48,-0.3,-1.26,{"date":837,"open":808,"high":838,"low":808,"close":838,"change":839,"percent_change":235,"volume":744,"transactions":9,"vwap":838},"2026-06-03",23.84,0.19,{"date":841,"open":842,"high":842,"low":241,"close":281,"change":680,"percent_change":843,"volume":799,"transactions":9,"vwap":281},"2026-06-02",23.68,-0.84,{"date":845,"open":846,"high":847,"low":846,"close":230,"change":732,"percent_change":848,"volume":799,"transactions":9,"vwap":230},"2026-06-01",23.79,23.93,0.38,{"date":850,"open":263,"high":808,"low":263,"close":808,"change":851,"percent_change":156,"volume":770,"transactions":9,"vwap":808},"2026-05-29",0.13,{"date":853,"open":311,"high":311,"low":290,"close":241,"change":582,"percent_change":706,"volume":811,"transactions":9,"vwap":241},"2026-05-28",{"date":855,"open":833,"high":842,"low":833,"close":272,"change":480,"percent_change":856,"volume":857,"transactions":9,"vwap":272},"2026-05-27",-0.25,2550,{"date":859,"open":232,"high":232,"low":860,"close":860,"change":377,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-26",23.62,-1.5,2000,{"date":864,"open":865,"high":866,"low":867,"close":865,"change":797,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-05-22",23.98,24.1,23.92,-0.99,4200,{"date":871,"open":204,"high":872,"low":873,"close":873,"change":480,"percent_change":856,"volume":874,"transactions":9,"vwap":873},"2026-05-21",24.52,24.22,2650,{"date":876,"open":877,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-20",24.78,24.24,24.28,-0.5,-2.02,25700,{"date":884,"open":885,"high":886,"low":887,"close":877,"change":86,"percent_change":119,"volume":888,"transactions":9,"vwap":877},"2026-05-19",24.74,24.9,24.72,3200,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":775,"percent_change":512,"volume":894,"transactions":9,"vwap":893},"2026-05-18",24.3,24.66,24.56,25400,{"date":896,"open":897,"high":898,"low":897,"close":898,"change":899,"percent_change":829,"volume":900,"transactions":9,"vwap":898},"2026-05-15",24.46,24.6,0.42,550,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":904},"2026-05-14",24.14,24.18,24.02,-0.18,-0.74,2450,{"date":910,"open":911,"high":912,"low":913,"close":911,"change":79,"percent_change":35,"volume":823,"transactions":9,"vwap":911},"2026-05-13",24.36,24.4,24.34,{"date":915,"open":916,"high":916,"low":917,"close":873,"change":257,"percent_change":918,"volume":919,"transactions":9,"vwap":873},"2026-05-12",24.42,24.16,1.09,8200,{"date":921,"open":922,"high":923,"low":922,"close":221,"change":79,"percent_change":924,"volume":925,"transactions":9,"vwap":221},"2026-05-11",23.78,24,0.59,2600,{"date":927,"open":232,"high":820,"low":232,"close":820,"change":928,"percent_change":880,"volume":763,"transactions":9,"vwap":820},"2026-05-08",-0.12,{"date":930,"open":842,"high":231,"low":842,"close":231,"change":931,"percent_change":932,"volume":750,"transactions":9,"vwap":231},"2026-05-07",0.28,1.18,{"date":934,"open":860,"high":922,"low":195,"close":242,"change":906,"percent_change":20,"volume":935,"transactions":9,"vwap":242},"2026-05-06",9500,{"date":937,"open":820,"high":867,"low":808,"close":838,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":838},"2026-05-05",-0.34,-1.41,2950,{"date":942,"open":943,"high":878,"low":904,"close":904,"change":86,"percent_change":353,"volume":944,"transactions":9,"vwap":904},"2026-05-04",24.2,350,{"date":946,"open":865,"high":865,"low":947,"close":221,"change":775,"percent_change":109,"volume":948,"transactions":9,"vwap":221},"2026-05-01",23.88,1350,{"date":950,"open":878,"high":878,"low":231,"close":923,"change":951,"percent_change":952,"volume":700,"transactions":9,"vwap":923},"2026-04-30",-0.42,-1.72,{"date":954,"open":878,"high":916,"low":878,"close":916,"change":713,"percent_change":85,"volume":750,"transactions":9,"vwap":916},"2026-04-29",{"date":956,"open":917,"high":878,"low":917,"close":878,"change":79,"percent_change":35,"volume":700,"transactions":9,"vwap":878},"2026-04-28",{"date":958,"open":923,"high":866,"low":923,"close":866,"change":775,"percent_change":109,"volume":708,"transactions":9,"vwap":866},"2026-04-27",{"date":960,"open":943,"high":943,"low":866,"close":903,"change":961,"percent_change":605,"volume":962,"transactions":9,"vwap":903},"2026-04-24",-0.14,950,{"date":964,"open":903,"high":911,"low":903,"close":879,"change":965,"percent_change":965,"volume":708,"transactions":9,"vwap":879},"2026-04-23",0,{"date":967,"open":943,"high":879,"low":943,"close":879,"change":480,"percent_change":856,"volume":799,"transactions":9,"vwap":879},"2026-04-22",{"date":969,"open":923,"high":913,"low":923,"close":913,"change":713,"percent_change":414,"volume":970,"transactions":9,"vwap":913},"2026-04-21",3000,{"date":972,"open":973,"high":917,"low":973,"close":917,"change":928,"percent_change":974,"volume":975,"transactions":9,"vwap":917},"2026-04-20",24.12,-0.49,1550,{"date":977,"open":912,"high":872,"low":905,"close":879,"change":880,"percent_change":881,"volume":978,"transactions":9,"vwap":879},"2026-04-17",1200,{"date":980,"open":981,"high":877,"low":981,"close":877,"change":982,"percent_change":189,"volume":944,"transactions":9,"vwap":877},"2026-04-16",24.76,-0.08,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":742,"percent_change":104,"volume":830,"transactions":9,"vwap":987},"2026-04-15",24.88,24.94,24.86,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":961,"percent_change":344,"volume":993,"transactions":9,"vwap":992},"2026-04-14",24.7,24.82,24.8,1900,{"date":995,"open":996,"high":997,"low":986,"close":986,"change":834,"percent_change":699,"volume":998,"transactions":9,"vwap":986},"2026-04-13",25.24,25.34,2300,{"date":1000,"open":1001,"high":996,"low":1001,"close":996,"change":79,"percent_change":1002,"volume":744,"transactions":9,"vwap":996},"2026-04-10",25.22,0.56,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":797,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-04-09",25.26,25.040001,25.1,-0.95,2900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":997,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":997},"2026-04-08",25.32,25.42,25.059999,-0.66,-2.54,7300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":406,"change":965,"percent_change":965,"volume":830,"transactions":9,"vwap":406},"2026-04-07",26.059999,26.16,25.94,{"date":1024,"open":1025,"high":1026,"low":1027,"close":406,"change":748,"percent_change":843,"volume":1028,"transactions":9,"vwap":406},"2026-04-06",26.02,26.12,25.96,31250,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":761,"volume":1035,"transactions":9,"vwap":1033},"2026-04-02",26.56,26.18,26.22,-0.1,6050,{"date":1037,"open":1038,"high":1039,"low":1025,"close":1039,"change":982,"percent_change":834,"volume":1040,"transactions":9,"vwap":1039},"2026-04-01",26.14,26.32,6300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-31",26.6,26.94,26.4,-0.82,-3.01,12400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":931,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-30",26.88,27.28,26.74,27.22,1.04,38750,{"date":1058,"open":1053,"high":1059,"low":1060,"close":1044,"change":1061,"percent_change":114,"volume":1062,"transactions":9,"vwap":1044},"2026-03-27",27.02,26.72,0.32,5650,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":706,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-26",26.64,26.24,26.62,1.14,2500,{"date":1071,"open":1032,"high":1072,"low":1021,"close":1039,"change":938,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1039},"2026-03-25",26.44,-1.28,11100,{"date":1076,"open":1059,"high":1059,"low":1077,"close":1078,"change":928,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-24",26.48,26.66,-0.45,23100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-23",26.58,27.040001,26.36,26.78,-0.62,-2.26,3150,{"date":1091,"open":182,"high":1092,"low":1044,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-20",27.56,27.4,0.6,2.24,5800,{"date":1098,"open":1099,"high":1099,"low":1053,"close":1100,"change":961,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-03-19",27.18,26.8,-0.52,15350,{"date":1104,"open":1100,"high":1044,"low":1100,"close":1044,"change":257,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1044},"2026-03-18",0.97,15750,{"date":1108,"open":1043,"high":1109,"low":1077,"close":1110,"change":797,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-17",26.7,26.68,-0.89,1950,{"date":1114,"open":1044,"high":1044,"low":1115,"close":1116,"change":961,"percent_change":1101,"volume":1117,"transactions":9,"vwap":1116},"2026-03-16",26.54,26.92,20650,{"date":1119,"open":1116,"high":1120,"low":1116,"close":1121,"change":775,"percent_change":464,"volume":993,"transactions":9,"vwap":1121},"2026-03-13",27.16,27.059999,{"date":1123,"open":1116,"high":1124,"low":1125,"close":1124,"change":35,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-12",27.1,26.76,2.19,3900,{"date":1129,"open":1060,"high":1053,"low":1130,"close":1130,"change":149,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-11",26.52,0.15,2050,{"date":1134,"open":1031,"high":1031,"low":1077,"close":1077,"change":1135,"percent_change":134,"volume":811,"transactions":9,"vwap":1077},"2026-03-10",0.12,{"date":1137,"open":182,"high":1054,"low":1085,"close":1085,"change":928,"percent_change":1079,"volume":799,"transactions":9,"vwap":1085},"2026-03-09",{"date":1139,"open":1043,"high":1043,"low":1140,"close":1077,"change":294,"percent_change":1141,"volume":830,"transactions":9,"vwap":1077},"2026-03-06",26.38,2.4,{"date":1143,"open":1144,"high":1020,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-03-05",25.44,25.86,0.52,2.05,40950,{"date":1150,"open":1151,"high":1152,"low":1005,"close":997,"change":961,"percent_change":1153,"volume":1154,"transactions":9,"vwap":997},"2026-03-04",25.38,25.48,-0.55,4950,{"date":1156,"open":1157,"high":1025,"low":1151,"close":1152,"change":931,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1152},"2026-03-03",25.6,1.11,9800,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1164,"change":961,"percent_change":1153,"volume":998,"transactions":9,"vwap":1164},"2026-03-02",25.92,25.12,25.2,{"date":1166,"open":1167,"high":1168,"low":997,"close":997,"change":706,"percent_change":114,"volume":1169,"transactions":9,"vwap":997},"2026-02-27",25.46,25.54,5950,{"date":1171,"open":1014,"high":997,"low":1172,"close":1006,"change":512,"percent_change":662,"volume":1173,"transactions":9,"vwap":1006},"2026-02-26",25.02,13800,{"date":1175,"open":1176,"high":1177,"low":1164,"close":1164,"change":928,"percent_change":670,"volume":1178,"transactions":9,"vwap":1164},"2026-02-25",25.28,25.4,850,{"date":1180,"open":1005,"high":1012,"low":1005,"close":1012,"change":961,"percent_change":1153,"volume":1181,"transactions":9,"vwap":1012},"2026-02-24",150,{"date":1183,"open":1005,"high":1184,"low":1005,"close":1167,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1167},"2026-02-23",25.7,0.4,1.6,10750,{"date":1189,"open":1001,"high":1190,"low":1191,"close":1014,"change":928,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1014},"2026-02-20",25.3,25,-0.48,3650,{"date":1195,"open":1196,"high":1005,"low":1163,"close":1196,"change":456,"percent_change":1185,"volume":1197,"transactions":9,"vwap":1196},"2026-02-19",25.18,6000,{"date":1199,"open":985,"high":1007,"low":985,"close":1200,"change":480,"percent_change":797,"volume":763,"transactions":9,"vwap":1200},"2026-02-18",25.08,{"date":1202,"open":1164,"high":1203,"low":1014,"close":1204,"change":965,"percent_change":965,"volume":862,"transactions":9,"vwap":1204},"2026-02-17",25.36,25.14,{"date":1206,"open":1168,"high":1168,"low":1207,"close":1204,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1204},"2026-02-13",24.98,-0.26,-1.02,3700,{"date":1212,"open":987,"high":1213,"low":987,"close":1177,"change":899,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1177},"2026-02-12",25.56,1.68,7450,{"date":1217,"open":991,"high":1191,"low":991,"close":1207,"change":456,"percent_change":1185,"volume":173,"transactions":9,"vwap":1207},"2026-02-11",{"date":1219,"open":992,"high":985,"low":981,"close":985,"change":965,"percent_change":965,"volume":962,"transactions":9,"vwap":985},"2026-02-10",{"date":1221,"open":986,"high":1207,"low":992,"close":985,"change":1222,"percent_change":1223,"volume":925,"transactions":9,"vwap":985},"2026-02-09",0.02,0.08,{"date":1225,"open":1007,"high":1163,"low":987,"close":987,"change":20,"percent_change":1226,"volume":1227,"transactions":9,"vwap":987},"2026-02-06",-2.97,6450,{"date":1229,"open":1203,"high":1230,"low":1203,"close":1231,"change":257,"percent_change":1232,"volume":1193,"transactions":9,"vwap":1231},"2026-02-05",25.64,25.62,1.03,{"date":1234,"open":997,"high":1203,"low":997,"close":1203,"change":377,"percent_change":1235,"volume":700,"transactions":9,"vwap":1203},"2026-02-04",-1.4,{"date":1237,"open":1238,"high":1239,"low":1152,"close":1240,"change":742,"percent_change":1241,"volume":1227,"transactions":9,"vwap":1240},"2026-02-03",25.5,25.88,25.72,0.23,{"date":1243,"open":1021,"high":1021,"low":1244,"close":1245,"change":512,"percent_change":1087,"volume":1246,"transactions":9,"vwap":1245},"2026-02-02",25.52,25.66,1050,{"date":1248,"open":1145,"high":1249,"low":1250,"close":1251,"change":1135,"percent_change":124,"volume":1252,"transactions":9,"vwap":1251},"2026-01-30",26.040001,25.78,25.82,3100,{"date":1254,"open":1255,"high":1162,"low":1230,"close":1184,"change":906,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1184},"2026-01-29",25.9,-0.7,20850,{"date":1259,"open":1213,"high":1162,"low":1213,"close":1239,"change":1135,"percent_change":124,"volume":1260,"transactions":9,"vwap":1239},"2026-01-28",3850,{"date":1262,"open":1250,"high":1250,"low":1263,"close":1263,"change":456,"percent_change":769,"volume":756,"transactions":9,"vwap":1263},"2026-01-27",25.76,{"date":1265,"open":1157,"high":1240,"low":1152,"close":1245,"change":1135,"percent_change":124,"volume":1266,"transactions":9,"vwap":1245},"2026-01-26",17400,{"date":1268,"open":1013,"high":1231,"low":1203,"close":1168,"change":1185,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1168},"2026-01-23",1.59,6850,{"date":1272,"open":1006,"high":1196,"low":1273,"close":1204,"change":928,"percent_change":1192,"volume":1274,"transactions":9,"vwap":1204},"2026-01-22",24.92,1450,{"date":1276,"open":1184,"high":1184,"low":1164,"close":1005,"change":543,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1005},"2026-01-21",-2.62,2100,{"date":1280,"open":1162,"high":1281,"low":1282,"close":1022,"change":1185,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1022},"2026-01-20",25.98,25.68,1.57,7400,{"date":1286,"open":1144,"high":1157,"low":1144,"close":1168,"change":456,"percent_change":769,"volume":1287,"transactions":9,"vwap":1168},"2026-01-16",250,{"date":1289,"open":1157,"high":1157,"low":997,"close":1144,"change":1290,"percent_change":1291,"volume":790,"transactions":9,"vwap":1144},"2026-01-15",-0.4,-1.55,{"date":1293,"open":1294,"high":1027,"low":1251,"close":1294,"change":961,"percent_change":822,"volume":1246,"transactions":9,"vwap":1294},"2026-01-14",25.84,{"date":1296,"open":1162,"high":1281,"low":1297,"close":1281,"change":742,"percent_change":1241,"volume":744,"transactions":9,"vwap":1281},"2026-01-13",25.8,{"date":1299,"open":1162,"high":1027,"low":1294,"close":1162,"change":480,"percent_change":276,"volume":830,"transactions":9,"vwap":1162},"2026-01-12",{"date":1301,"open":1249,"high":1033,"low":1255,"close":1281,"change":512,"percent_change":1302,"volume":1278,"transactions":9,"vwap":1281},"2026-01-09",-0.61,{"date":1304,"open":1305,"high":1305,"low":1020,"close":1038,"change":938,"percent_change":1073,"volume":726,"transactions":9,"vwap":1038},"2026-01-08",26.86,{"date":1307,"open":1308,"high":1065,"low":1308,"close":1077,"change":809,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1077},"2026-01-07",26.2,0.61,4350,{"date":1312,"open":1065,"high":1065,"low":1039,"close":1039,"change":189,"percent_change":1313,"volume":763,"transactions":9,"vwap":1039},"2026-01-06",-1.2,{"date":1315,"open":1316,"high":1316,"low":1130,"close":1065,"change":761,"percent_change":939,"volume":1317,"transactions":9,"vwap":1065},"2026-01-05",26.9,2800,{"date":1319,"open":1124,"high":1124,"low":1116,"close":1059,"change":189,"percent_change":1320,"volume":763,"transactions":9,"vwap":1059},"2026-01-02",-1.17,{"date":1322,"open":1124,"high":1323,"low":1124,"close":1324,"change":1185,"percent_change":1325,"volume":1246,"transactions":9,"vwap":1324},"2025-12-31",27.36,27.34,1.48,{"date":1327,"open":1305,"high":1044,"low":1305,"close":1044,"change":809,"percent_change":1094,"volume":1328,"transactions":9,"vwap":1044},"2025-12-30",450,{"date":1330,"open":1109,"high":1331,"low":1109,"close":1086,"change":809,"percent_change":1094,"volume":1274,"transactions":9,"vwap":1086},"2025-12-29",26.82,{"date":1333,"open":1067,"high":1067,"low":1067,"close":1067,"change":1222,"percent_change":1223,"volume":1334,"transactions":9,"vwap":1067},"2025-12-26",50,{"date":1336,"open":1110,"high":1110,"low":1043,"close":1043,"change":1208,"percent_change":1337,"volume":756,"transactions":9,"vwap":1043},"2025-12-24",-0.97,{"date":1339,"open":1340,"high":1316,"low":1340,"close":1305,"change":149,"percent_change":1131,"volume":900,"transactions":9,"vwap":1305},"2025-12-23",26.84,{"date":1342,"open":1109,"high":1331,"low":1067,"close":1331,"change":961,"percent_change":1101,"volume":726,"transactions":9,"vwap":1331},"2025-12-22",{"date":1344,"open":1316,"high":1345,"low":1316,"close":1345,"change":480,"percent_change":748,"volume":1181,"transactions":9,"vwap":1345},"2025-12-19",26.96,{"date":1347,"open":1316,"high":1059,"low":1100,"close":1059,"change":982,"percent_change":834,"volume":770,"transactions":9,"vwap":1059},"2025-12-18",{"date":1349,"open":1340,"high":1124,"low":1100,"close":1124,"change":809,"percent_change":924,"volume":790,"transactions":9,"vwap":1124},"2025-12-17",{"date":1351,"open":1051,"high":1121,"low":1051,"close":1044,"change":713,"percent_change":1352,"volume":978,"transactions":9,"vwap":1044},"2025-12-16",0.67,{"date":1354,"open":1110,"high":1051,"low":1110,"close":1125,"change":965,"percent_change":965,"volume":1355,"transactions":9,"vwap":1125},"2025-12-15",4150,{"date":1357,"open":1045,"high":1331,"low":1045,"close":1125,"change":931,"percent_change":139,"volume":1274,"transactions":9,"vwap":1125},"2025-12-12",{"date":1359,"open":1078,"high":1078,"low":1360,"close":1077,"change":797,"percent_change":1361,"volume":726,"transactions":9,"vwap":1077},"2025-12-11",26.42,-0.9,{"date":1363,"open":1364,"high":1364,"low":1043,"close":1060,"change":1101,"percent_change":1365,"volume":763,"transactions":9,"vwap":1060},"2025-12-10",27.14,-1.91,{"date":1367,"open":1368,"high":1368,"low":1369,"close":1370,"change":961,"percent_change":70,"volume":790,"transactions":9,"vwap":1370},"2025-12-09",27.26,27.12,27.24,{"date":1372,"open":1364,"high":1373,"low":1364,"close":1373,"change":79,"percent_change":93,"volume":1089,"transactions":9,"vwap":1373},"2025-12-08",27.38,{"date":1375,"open":1376,"high":1370,"low":1376,"close":1370,"change":149,"percent_change":1131,"volume":750,"transactions":9,"vwap":1370},"2025-12-05",27.2,{"date":1378,"open":1093,"high":1093,"low":182,"close":1376,"change":965,"percent_change":965,"volume":770,"transactions":9,"vwap":1376},"2025-12-04",{"date":1380,"open":1324,"high":1323,"low":1376,"close":1376,"change":377,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1376},"2025-12-03",-1.31,1750,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1092,"change":982,"percent_change":528,"volume":756,"transactions":9,"vwap":1092},"2025-12-02",27.6,27.54,{"date":1388,"open":1386,"high":1389,"low":1386,"close":1389,"change":86,"percent_change":235,"volume":1390,"transactions":9,"vwap":1389},"2025-12-01",27.64,650,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1395,"change":149,"percent_change":1131,"volume":790,"transactions":9,"vwap":1395},"2025-11-28",27.48,27.52,27.42,{"date":1397,"open":1398,"high":1398,"low":1099,"close":1373,"change":512,"percent_change":605,"volume":1399,"transactions":9,"vwap":1373},"2025-11-26",27.5,10400,{"date":1401,"open":1402,"high":1402,"low":1398,"close":1386,"change":63,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1386},"2025-11-25",28.040001,-2.55,1650,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":993,"transactions":9,"vwap":1410},"2025-11-24",28.54,28.56,28.16,28.26,-0.46,-1.6,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":843,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-11-21",29.36,28.5,28.72,-2.84,3350,{"date":1421,"open":1416,"high":22,"low":1416,"close":22,"change":1146,"percent_change":1422,"volume":1423,"transactions":9,"vwap":22},"2025-11-20",1.79,5700,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1135,"percent_change":733,"volume":1382,"transactions":9,"vwap":1428},"2025-11-19",28.96,29.16,29.040001,{"date":1430,"open":22,"high":22,"low":1431,"close":1432,"change":1034,"percent_change":938,"volume":1433,"transactions":9,"vwap":1432},"2025-11-18",28.9,28.92,2750,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":324,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-11-17",28.44,29.14,28.38,29.02,2.26,5500,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1438,"change":1222,"percent_change":582,"volume":1112,"transactions":9,"vwap":1438},"2025-11-14",28.94,28.28,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":324,"percent_change":1451,"volume":1310,"transactions":9,"vwap":1450},"2025-11-13",27.86,28.46,28.36,2.31,{"date":1453,"open":1394,"high":1454,"low":1398,"close":1454,"change":965,"percent_change":965,"volume":708,"transactions":9,"vwap":1454},"2025-11-12",27.72,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1454,"change":982,"percent_change":528,"volume":830,"transactions":9,"vwap":1454},"2025-11-11",27.78,27.82,27.7,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":834,"percent_change":642,"volume":1465,"transactions":9,"vwap":1464},"2025-11-10",27.96,27.66,27.8,4400,{"date":1467,"open":1436,"high":1408,"low":1468,"close":1468,"change":748,"percent_change":1469,"volume":1154,"transactions":9,"vwap":1468},"2025-11-07",28.1,-0.78,{"date":1471,"open":1468,"high":1472,"low":1468,"close":1473,"change":899,"percent_change":487,"volume":1474,"transactions":9,"vwap":1473},"2025-11-06",28.34,28.32,11400,{"date":1476,"open":1449,"high":1449,"low":1477,"close":1478,"change":344,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-11-05",27.84,27.9,-1.97,11700,{"date":1482,"open":1473,"high":1483,"low":1484,"close":1449,"change":1061,"percent_change":1068,"volume":1485,"transactions":9,"vwap":1449},"2025-11-04",28.48,28.18,2250,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1135,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-11-03",28.3,28.42,28.14,0.43,14650,{"date":1494,"open":1495,"high":1409,"low":1496,"close":1497,"change":982,"percent_change":754,"volume":925,"transactions":9,"vwap":1497},"2025-10-31",28.12,27.98,28.02,{"date":1499,"open":1500,"high":1495,"low":1500,"close":1468,"change":931,"percent_change":1501,"volume":1178,"transactions":9,"vwap":1468},"2025-10-30",27.94,1.01,{"date":1503,"open":1458,"high":1458,"low":1458,"close":1458,"change":1061,"percent_change":1504,"volume":1334,"transactions":9,"vwap":1458},"2025-10-29",1.16,{"date":1506,"open":1507,"high":1507,"low":1373,"close":1398,"change":713,"percent_change":635,"volume":708,"transactions":9,"vwap":1398},"2025-10-28",27.58,{"date":1509,"open":1054,"high":1093,"low":1054,"close":1510,"change":149,"percent_change":1131,"volume":1178,"transactions":9,"vwap":1510},"2025-10-27",27.32,{"date":1512,"open":1093,"high":1093,"low":1054,"close":1052,"change":797,"percent_change":1513,"volume":799,"transactions":9,"vwap":1052},"2025-10-24",-0.87,{"date":1515,"open":1459,"high":1459,"low":1398,"close":1394,"change":754,"percent_change":1516,"volume":1287,"transactions":9,"vwap":1394},"2025-10-23",-1.01,{"date":1518,"open":1389,"high":1478,"low":1389,"close":1464,"change":86,"percent_change":235,"volume":978,"transactions":9,"vwap":1464},"2025-10-22",{"date":1520,"open":1458,"high":1458,"low":1394,"close":1507,"change":432,"percent_change":304,"volume":944,"transactions":9,"vwap":1507},"2025-10-21",{"date":1522,"open":1523,"high":1458,"low":1385,"close":1385,"change":1192,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1385},"2025-10-20",27.68,-1.71,2400,{"date":1527,"open":191,"high":1445,"low":191,"close":1528,"change":1223,"percent_change":314,"volume":948,"transactions":9,"vwap":1528},"2025-10-17",28.08,{"date":1530,"open":1500,"high":1531,"low":1532,"close":191,"change":224,"percent_change":1533,"volume":1534,"transactions":9,"vwap":191},"2025-10-16",28.059999,27.92,1.3,3250,{"date":1536,"open":1398,"high":1454,"low":1398,"close":1389,"change":748,"percent_change":1537,"volume":1178,"transactions":9,"vwap":1389},"2025-10-15",-0.79,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1448,"change":1192,"percent_change":1542,"volume":1178,"transactions":9,"vwap":1448},"2025-10-14",28.64,27.76,-1.69,{"date":1544,"open":1483,"high":1483,"low":1473,"close":1472,"change":605,"percent_change":1545,"volume":862,"transactions":9,"vwap":1472},"2025-10-13",-2.01,{"date":1547,"open":191,"high":1432,"low":191,"close":1432,"change":353,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1432},"2025-10-10",3.29,1700,{"date":1551,"open":1448,"high":1468,"low":1448,"close":191,"change":1061,"percent_change":1504,"volume":1278,"transactions":9,"vwap":191},"2025-10-09",{"date":1553,"open":1448,"high":1448,"low":1554,"close":1523,"change":748,"percent_change":1537,"volume":1555,"transactions":9,"vwap":1523},"2025-10-08",27.62,1150,{"date":1557,"open":1385,"high":191,"low":1385,"close":1478,"change":78,"percent_change":1558,"volume":1555,"transactions":9,"vwap":1478},"2025-10-07",1.23,{"date":1560,"open":1395,"high":1092,"low":1510,"close":1092,"change":713,"percent_change":635,"volume":763,"transactions":9,"vwap":1092},"2025-10-06",{"date":1562,"open":1373,"high":1373,"low":1368,"close":1373,"change":1208,"percent_change":1563,"volume":726,"transactions":9,"vwap":1373},"2025-10-03",-0.94,{"date":1565,"open":1489,"high":1489,"low":1507,"close":1389,"change":982,"percent_change":528,"volume":1404,"transactions":9,"vwap":1389},"2025-10-02",{"date":1567,"open":1394,"high":1448,"low":1394,"close":1454,"change":775,"percent_change":961,"volume":1568,"transactions":9,"vwap":1454},"2025-10-01",4650,{"date":1570,"open":1571,"high":1571,"low":1541,"close":1541,"change":480,"percent_change":748,"volume":1287,"transactions":9,"vwap":1541},"2025-09-30",27.88,{"date":1573,"open":1458,"high":1532,"low":1458,"close":1458,"change":1222,"percent_change":582,"volume":700,"transactions":9,"vwap":1458},"2025-09-29",{"date":1575,"open":1500,"high":1462,"low":1464,"close":1464,"change":189,"percent_change":1576,"volume":708,"transactions":9,"vwap":1464},"2025-09-26",-1.14,{"date":1578,"open":1409,"high":1579,"low":1531,"close":1495,"change":706,"percent_change":1580,"volume":1382,"transactions":9,"vwap":1495},"2025-09-25",28.22,1.08,{"date":1582,"open":1389,"high":1478,"low":1389,"close":1458,"change":965,"percent_change":965,"volume":830,"transactions":9,"vwap":1458},"2025-09-24",{"date":1584,"open":1092,"high":1458,"low":1386,"close":1458,"change":742,"percent_change":86,"volume":763,"transactions":9,"vwap":1458},"2025-09-23",{"date":1586,"open":1457,"high":1500,"low":1541,"close":1541,"change":928,"percent_change":1587,"volume":173,"transactions":9,"vwap":1541},"2025-09-22",-0.43,{"date":1589,"open":1389,"high":1500,"low":1389,"close":1571,"change":848,"percent_change":1590,"volume":763,"transactions":9,"vwap":1571},"2025-09-19",1.38,{"date":1592,"open":1464,"high":1464,"low":1398,"close":1398,"change":1593,"percent_change":1594,"volume":1178,"transactions":9,"vwap":1398},"2025-09-18",-0.6,-2.14,{"date":1596,"open":1448,"high":1468,"low":1394,"close":1468,"change":1222,"percent_change":582,"volume":1555,"transactions":9,"vwap":1468},"2025-09-17",{"date":1598,"open":1484,"high":1599,"low":1528,"close":1528,"change":1222,"percent_change":582,"volume":1328,"transactions":9,"vwap":1528},"2025-09-16",28.2,{"date":1601,"open":1531,"high":1528,"low":1448,"close":1531,"change":965,"percent_change":965,"volume":940,"transactions":9,"vwap":1531},"2025-09-15",{"date":1603,"open":1389,"high":1495,"low":1389,"close":1531,"change":224,"percent_change":1533,"volume":790,"transactions":9,"vwap":1531},"2025-09-12",{"date":1605,"open":1531,"high":1531,"low":1523,"close":1459,"change":344,"percent_change":1606,"volume":726,"transactions":9,"vwap":1459},"2025-09-11",-1.98,{"date":1608,"open":1488,"high":1488,"low":1528,"close":1410,"change":1222,"percent_change":582,"volume":888,"transactions":9,"vwap":1410},"2025-09-10",{"date":1610,"open":1531,"high":1611,"low":1531,"close":1611,"change":931,"percent_change":172,"volume":1612,"transactions":9,"vwap":1611},"2025-09-09",28.24,1400,{"date":1614,"open":1495,"high":1495,"low":1478,"close":1462,"change":1222,"percent_change":582,"volume":948,"transactions":9,"vwap":1462},"2025-09-08",{"date":1616,"open":1571,"high":191,"low":1571,"close":1500,"change":982,"percent_change":528,"volume":1178,"transactions":9,"vwap":1500},"2025-09-05",{"date":1618,"open":1445,"high":1488,"low":1497,"close":1497,"change":761,"percent_change":1619,"volume":763,"transactions":9,"vwap":1497},"2025-09-04",-1.34,{"date":1621,"open":1473,"high":1483,"low":1473,"close":1622,"change":149,"percent_change":79,"volume":811,"transactions":9,"vwap":1622},"2025-09-03",28.4,{"date":1624,"open":1473,"high":1450,"low":1473,"close":1450,"change":86,"percent_change":1625,"volume":1334,"transactions":9,"vwap":1450},"2025-09-02",0.78,{"date":1627,"open":1478,"high":1490,"low":1478,"close":1490,"change":79,"percent_change":1628,"volume":1390,"transactions":9,"vwap":1490},"2025-08-29",0.5,{"date":1630,"open":191,"high":191,"low":191,"close":191,"change":149,"percent_change":79,"volume":1334,"transactions":9,"vwap":191},"2025-08-28",{"date":1632,"open":191,"high":191,"low":1462,"close":1462,"change":748,"percent_change":1469,"volume":1334,"transactions":9,"vwap":1462},"2025-08-27",{"date":1634,"open":1528,"high":1484,"low":1528,"close":1484,"change":982,"percent_change":754,"volume":1334,"transactions":9,"vwap":1484},"2025-08-26",{"date":1636,"open":1402,"high":1410,"low":1402,"close":1410,"change":257,"percent_change":1637,"volume":750,"transactions":9,"vwap":1410},"2025-08-25",0.93,{"date":1639,"open":1432,"high":1432,"low":1462,"close":191,"change":198,"percent_change":1640,"volume":708,"transactions":9,"vwap":191},"2025-08-22",-3.85,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":149,"percent_change":79,"volume":1181,"transactions":9,"vwap":1644},"2025-08-21",29.1,29.12,29.08,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1645,"change":1135,"percent_change":733,"volume":1555,"transactions":9,"vwap":1645},"2025-08-20",29.059999,29.18,{"date":1651,"open":1652,"high":1652,"low":1432,"close":1426,"change":965,"percent_change":965,"volume":756,"transactions":9,"vwap":1426},"2025-08-19",29,{"date":1654,"open":1426,"high":1426,"low":1426,"close":1426,"change":775,"percent_change":961,"volume":1334,"transactions":9,"vwap":1426},"2025-08-18",{"date":1656,"open":1657,"high":1428,"low":1657,"close":1652,"change":809,"percent_change":156,"volume":1390,"transactions":9,"vwap":1652},"2025-08-15",28.98,{"date":1659,"open":1660,"high":1652,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":1555,"transactions":9,"vwap":1661},"2025-08-14",28.86,28.84,0.44,1.55,{"date":1665,"open":1666,"high":1667,"low":1450,"close":1622,"change":1087,"percent_change":1594,"volume":1485,"transactions":9,"vwap":1622},"2025-08-13",28.62,28.82,{"date":1669,"open":1670,"high":1670,"low":1439,"close":1439,"change":749,"percent_change":1671,"volume":1132,"transactions":9,"vwap":1439},"2025-08-12",29.62,-3.27,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":742,"percent_change":1675,"volume":1334,"transactions":9,"vwap":1674},"2025-08-11",30,0.2,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1679,"change":965,"percent_change":965,"volume":756,"transactions":9,"vwap":1679},"2025-08-08",29.8,29.94,29.78,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1679,"change":965,"percent_change":965,"volume":1685,"transactions":9,"vwap":1679},"2025-08-07",29.82,30.059999,48500,{"date":1687,"open":1688,"high":1688,"low":1683,"close":1679,"change":742,"percent_change":1675,"volume":998,"transactions":9,"vwap":1679},"2025-08-06",30.24,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":748,"percent_change":1693,"volume":1181,"transactions":9,"vwap":1692},"2025-08-05",30.14,29.88,-0.73,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1698,"change":1411,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-08-04",30.42,30.44,30.1,-1.51,1300,{"date":1702,"open":1703,"high":1704,"low":1696,"close":1705,"change":42,"percent_change":1186,"volume":1706,"transactions":9,"vwap":1705},"2025-08-01",30.82,30.96,30.56,10100,{"date":1708,"open":1678,"high":1698,"low":1678,"close":1709,"change":848,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-07-31",30.08,1.28,17000,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":713,"percent_change":1309,"volume":763,"transactions":9,"vwap":1716},"2025-07-30",29.34,29.84,29.7,{"date":1718,"open":1643,"high":1719,"low":1643,"close":1720,"change":1135,"percent_change":733,"volume":726,"transactions":9,"vwap":1720},"2025-07-29",29.58,29.52,{"date":1722,"open":1415,"high":1723,"low":1415,"close":1723,"change":965,"percent_change":965,"volume":763,"transactions":9,"vwap":1723},"2025-07-28",29.4,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1723,"change":928,"percent_change":1729,"volume":1246,"transactions":9,"vwap":1723},"2025-07-25",29.46,29.54,29.32,-0.41,{"date":1731,"open":1732,"high":1727,"low":1732,"close":1720,"change":1662,"percent_change":487,"volume":1612,"transactions":9,"vwap":1720},"2025-07-24",29.2,{"date":1734,"open":1428,"high":1645,"low":1428,"close":1645,"change":680,"percent_change":543,"volume":750,"transactions":9,"vwap":1645},"2025-07-23",{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":834,"percent_change":1516,"volume":756,"transactions":9,"vwap":1738},"2025-07-22",29.42,29.28,{"date":1740,"open":1741,"high":1741,"low":1415,"close":1719,"change":965,"percent_change":965,"volume":811,"transactions":9,"vwap":1719},"2025-07-21",29.6,{"date":1743,"open":1720,"high":1719,"low":1720,"close":1719,"change":257,"percent_change":1744,"volume":1181,"transactions":9,"vwap":1719},"2025-07-18",0.89,{"date":1746,"open":1719,"high":1719,"low":1738,"close":1728,"change":189,"percent_change":1747,"volume":900,"transactions":9,"vwap":1728},"2025-07-17",-1.08,{"date":1749,"open":1750,"high":1750,"low":1741,"close":1751,"change":680,"percent_change":465,"volume":1132,"transactions":9,"vwap":1751},"2025-07-16",29.9,29.64,{"date":1753,"open":1737,"high":1715,"low":1737,"close":1715,"change":35,"percent_change":1754,"volume":1246,"transactions":9,"vwap":1715},"2025-07-15",1.98,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1758,"change":775,"percent_change":961,"volume":1181,"transactions":9,"vwap":1758},"2025-07-14",29.44,29.26,{"date":1760,"open":1761,"high":1415,"low":1762,"close":1761,"change":1061,"percent_change":1763,"volume":1274,"transactions":9,"vwap":1761},"2025-07-11",29.3,29.22,1.1,{"date":1765,"open":1431,"high":1657,"low":1431,"close":1657,"change":377,"percent_change":1766,"volume":726,"transactions":9,"vwap":1657},"2025-07-10",-1.23,{"date":1768,"open":1769,"high":1769,"low":1714,"close":1714,"change":512,"percent_change":822,"volume":1770,"transactions":9,"vwap":1714},"2025-07-09",29.5,750,{"date":1772,"open":1737,"high":1769,"low":1737,"close":1769,"change":834,"percent_change":1516,"volume":700,"transactions":9,"vwap":1769},"2025-07-08",{"date":1774,"open":1726,"high":1678,"low":1726,"close":1678,"change":1002,"percent_change":1775,"volume":1246,"transactions":9,"vwap":1678},"2025-07-07",1.92,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":961,"percent_change":1192,"volume":1334,"transactions":9,"vwap":1778},"2025-07-03",29.24,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":938,"percent_change":1576,"volume":1181,"transactions":9,"vwap":1782},"2025-07-02",29.66,29.38,{"date":1784,"open":1785,"high":1785,"low":1761,"close":1786,"change":1192,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-07-01",30.26,29.72,-1.59,6800,{"date":1790,"open":1785,"high":1785,"low":1791,"close":1792,"change":775,"percent_change":821,"volume":925,"transactions":9,"vwap":1792},"2025-06-30",30.18,30.2,{"date":1794,"open":1688,"high":1688,"low":1688,"close":1688,"change":965,"percent_change":965,"volume":700,"transactions":9,"vwap":1688},"2025-06-27",{"date":1796,"open":1797,"high":1797,"low":1688,"close":1688,"change":1411,"percent_change":861,"volume":744,"transactions":9,"vwap":1688},"2025-06-26",30.6,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1135,"percent_change":769,"volume":1802,"transactions":9,"vwap":1801},"2025-06-25",30.58,30.7,1250,{"date":1804,"open":1797,"high":1805,"low":1800,"close":1800,"change":761,"percent_change":1766,"volume":1806,"transactions":9,"vwap":1800},"2025-06-24",30.66,1850,{"date":1808,"open":1809,"high":1810,"low":1704,"close":1704,"change":834,"percent_change":1811,"volume":1700,"transactions":9,"vwap":1704},"2025-06-23",31.26,31.62,-0.96,{"date":1813,"open":1814,"high":1814,"low":1809,"close":1809,"change":965,"percent_change":965,"volume":1181,"transactions":9,"vwap":1809},"2025-06-20",31.28,{"date":1816,"open":1817,"high":1809,"low":1817,"close":1809,"change":1034,"percent_change":189,"volume":750,"transactions":9,"vwap":1809},"2025-06-18",31.059999,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":78,"percent_change":1763,"volume":756,"transactions":9,"vwap":1821},"2025-06-17",31.16,31.36,{"date":1823,"open":1824,"high":1825,"low":1703,"close":1825,"change":761,"percent_change":1826,"volume":1287,"transactions":9,"vwap":1825},"2025-06-16",30.88,31.02,-1.21,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":324,"percent_change":1831,"volume":1334,"transactions":9,"vwap":1830},"2025-06-13",31.14,31.4,2.08,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1835,"change":1135,"percent_change":769,"volume":756,"transactions":9,"vwap":1835},"2025-06-12",30.9,30.76,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1675,"percent_change":635,"volume":1390,"transactions":9,"vwap":1839},"2025-06-11",30.32,30.64,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1697,"change":797,"percent_change":1469,"volume":944,"transactions":9,"vwap":1697},"2025-06-10",30.28,30.5,{"date":1845,"open":1835,"high":1835,"low":1800,"close":1846,"change":1208,"percent_change":843,"volume":1278,"transactions":9,"vwap":1846},"2025-06-09",30.68,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":938,"percent_change":395,"volume":1852,"transactions":9,"vwap":1851},"2025-06-06",30.92,31.1,30.94,3750,{"date":1854,"open":1855,"high":1855,"low":1814,"close":1814,"change":149,"percent_change":851,"volume":1181,"transactions":9,"vwap":1814},"2025-06-05",31.52,{"date":1857,"open":1825,"high":1858,"low":1825,"close":1858,"change":1223,"percent_change":257,"volume":944,"transactions":9,"vwap":1858},"2025-06-04",31.24,{"date":1860,"open":1861,"high":1861,"low":1820,"close":1820,"change":822,"percent_change":1862,"volume":744,"transactions":9,"vwap":1820},"2025-06-03",31.74,-1.7,{"date":1864,"open":1865,"high":1866,"low":1810,"close":1867,"change":1675,"percent_change":649,"volume":823,"transactions":9,"vwap":1867},"2025-06-02",31.78,31.82,31.7,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":79,"percent_change":56,"volume":811,"transactions":9,"vwap":1872},"2025-05-30",31.58,31.48,31.5,{"date":1874,"open":1875,"high":1875,"low":1821,"close":1821,"change":906,"percent_change":804,"volume":700,"transactions":9,"vwap":1821},"2025-05-29",31.46,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":134,"percent_change":1325,"volume":900,"transactions":9,"vwap":1879},"2025-05-28",31.22,31.54,{"date":1881,"open":1882,"high":1882,"low":1817,"close":1883,"change":1361,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-05-27",31.44,31.08,-2.81,2350,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":79,"percent_change":1662,"volume":1390,"transactions":9,"vwap":1889},"2025-05-23",32.080002,31.98,{"date":1891,"open":1865,"high":1892,"low":1865,"close":1892,"change":456,"percent_change":1061,"volume":900,"transactions":9,"vwap":1892},"2025-05-22",31.84,{"date":1894,"open":1814,"high":1892,"low":1878,"close":1861,"change":1895,"percent_change":1896,"volume":1069,"transactions":9,"vwap":1861},"2025-05-21",0.86,2.78,{"date":1898,"open":1824,"high":1824,"low":1824,"close":1824,"change":1223,"percent_change":257,"volume":700,"transactions":9,"vwap":1824},"2025-05-20",{"date":1900,"open":1820,"high":1820,"low":1901,"close":1901,"change":79,"percent_change":134,"volume":1328,"transactions":9,"vwap":1901},"2025-05-19",30.8,{"date":1903,"open":1904,"high":1824,"low":1839,"close":1805,"change":748,"percent_change":169,"volume":1382,"transactions":9,"vwap":1805},"2025-05-16",30.84,{"date":1906,"open":1820,"high":1907,"low":1824,"close":1824,"change":982,"percent_change":1208,"volume":790,"transactions":9,"vwap":1824},"2025-05-15",31.18,{"date":1909,"open":1910,"high":1704,"low":1910,"close":1704,"change":931,"percent_change":1911,"volume":770,"transactions":9,"vwap":1704},"2025-05-14",30.78,0.91,{"date":1913,"open":1801,"high":1901,"low":1914,"close":1846,"change":680,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1846},"2025-05-13",30.52,-0.65,4550,{"date":1918,"open":1907,"high":1907,"low":1835,"close":1824,"change":1919,"percent_change":1920,"volume":1132,"transactions":9,"vwap":1824},"2025-05-12",-1.16,-3.62,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":965,"percent_change":965,"volume":944,"transactions":9,"vwap":1924},"2025-05-09",31.94,32.040001,{"date":1926,"open":1927,"high":1924,"low":1927,"close":1924,"change":880,"percent_change":1928,"volume":1770,"transactions":9,"vwap":1924},"2025-05-08",31.76,-1.54,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":480,"percent_change":906,"volume":1287,"transactions":9,"vwap":1932},"2025-05-07",32.64,32.54,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":809,"percent_change":49,"volume":756,"transactions":9,"vwap":1936},"2025-05-06",32.68,32.6,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1940,"change":86,"percent_change":810,"volume":1525,"transactions":9,"vwap":1940},"2025-05-05",32.42,32.44,32.12,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":543,"percent_change":1947,"volume":1770,"transactions":9,"vwap":1946},"2025-05-02",32.74,32.14,32.22,-2.07,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":748,"percent_change":1015,"volume":962,"transactions":9,"vwap":1951},"2025-05-01",32.76,32.9,{"date":1953,"open":1954,"high":175,"low":1955,"close":1955,"change":809,"percent_change":49,"volume":862,"transactions":9,"vwap":1955},"2025-04-30",33.66,33.12,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1222,"percent_change":742,"volume":1961,"transactions":9,"vwap":1960},"2025-04-29",33.46,32.78,32.96,7350,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":754,"percent_change":843,"volume":1968,"transactions":9,"vwap":1967},"2025-04-28",32.98,33.48,32.92,32.94,6250,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1973,"change":742,"percent_change":713,"volume":790,"transactions":9,"vwap":1973},"2025-04-25",33.52,33.58,33.22,{"date":179,"open":1975,"high":1954,"low":1976,"close":1977,"change":1192,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},33.64,33.080002,33.16,-1.43,4100]