[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCC":3,"homepage-market-summary":29,"stock-historical-SCC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraShort Consumer Discretionary","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8697,0.452544,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},15.77,16.02,15.76,16.1603,-0.3903,-2.42,27179.791492,18.3,13.12,18972.120929709163,51.2,4950,{"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":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.76,17143,6257352.353357,-30.34,"2025-04-24",[183,186,196,207,217,227,238,249,260,271,280,291,301,312,322,332,342,349,359,370,379,390,401,411,421,431,441,451,460,470,478,488,496,506,515,525,534,544,554,564,573,581,591,601,611,621,632,643,653,664,674,682,693,703,713,722,731,739,748,758,768,777,786,792,797,804,810,816,823,830,835,843,849,855,862,870,877,885,889,893,901,910,916,923,929,936,943,947,951,956,963,969,978,982,987,992,999,1005,1009,1017,1023,1031,1035,1040,1046,1052,1058,1061,1066,1069,1075,1080,1084,1088,1093,1098,1102,1107,1111,1118,1122,1129,1133,1139,1146,1152,1160,1168,1177,1185,1194,1202,1207,1216,1222,1227,1235,1242,1249,1255,1261,1266,1271,1278,1283,1289,1294,1297,1303,1307,1312,1318,1323,1326,1333,1337,1341,1347,1351,1355,1360,1365,1368,1373,1376,1381,1385,1391,1395,1401,1406,1411,1417,1421,1425,1429,1435,1439,1444,1448,1453,1457,1461,1467,1474,1479,1485,1491,1495,1499,1503,1506,1510,1513,1517,1520,1524,1528,1531,1535,1540,1543,1547,1550,1553,1555,1558,1561,1564,1567,1572,1576,1579,1583,1587,1590,1596,1598,1602,1606,1609,1614,1618,1625,1628,1632,1634,1639,1642,1646,1651,1654,1658,1662,1666,1668,1671,1674,1676,1678,1682,1687,1690,1695,1699,1701,1705,1710,1713,1718,1720,1724,1728,1731,1734,1737,1740,1742,1746,1750,1753,1756,1758,1761,1764,1766,1770,1772,1776,1781,1786,1788,1790,1793,1796,1799,1802,1807,1811,1814,1817,1821,1825,1830,1834,1837,1840,1843,1846,1850,1856,1860,1866,1871,1875,1882,1887,1895,1899,1903,1906,1911,1914,1918,1923,1926,1929,1934,1940,1944,1947,1951,1954,1958,1964,1968,1973,1978,1982,1986,1990,1993,2000,2007,2011,2017,2023,2029,2038,2043,2049,2056,2062,2067,2073,2080,2089,2093,2099,2104,2107,2111,2115,2122,2129,2134,2140,2144,2148,2154,2158,2162,2167,2173,2180,2187,2194,2201,2205,2212,2218,2225,2232,2237,2242],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},321,15.8179,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",16.26,16.42,16.0315,-0.0797,-0.49,10992.07313,160,16.1833,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",16.22,16.341,16.09,16.24,-0.37,-2.23,13627.529721,179,16.2026,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":102,"vwap":216},"2026-10-01",16.73,16.789,16.52,16.61,0.0281,0.17,12751.005236,16.6334,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":58,"volume":224,"transactions":225,"vwap":226},"2026-09-30",16.54,16.641,16.45,16.5819,0.075,10929.207878,149,16.5471,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",16.47,16.63,16.411,16.5069,-0.0347,-0.21,7032.470506,180,16.5157,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",16.37,16.55,16.34,16.5416,0.4538,2.82,12841.159101,246,16.4807,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",15.96,16.31,15.7608,16.0878,-0.0422,-0.26,24821.555903,216,16.1579,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",16.21,16.309,16.03,16.13,0.0831,0.52,15554.396464,150,16.2044,{"date":272,"open":273,"high":200,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",15.82,16.0469,0.3569,2.27,15763.531334,232,15.9841,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",15.5,15.72,15.4,15.69,-0.0153,-0.1,227985.307186,752,15.5077,{"date":292,"open":293,"high":294,"low":282,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",15.815,16,15.7053,-0.3831,-2.38,21796.311398,181,15.7299,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",16.08,16.155,16.04,16.0884,0.0311,0.19,8631.194029,129,16.0969,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",15.75,16.11,16.0573,-0.3027,-1.85,29430.42155,305,15.9666,{"date":323,"open":324,"high":229,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",16.165,15.97,16.36,0.2,1.24,41188.943231,384,16.2308,{"date":333,"open":334,"high":335,"low":282,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",15.85,16.23,16.16,0.56,3.59,44288.691856,288,16.0117,{"date":343,"open":334,"high":334,"low":282,"close":344,"change":151,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",15.6,0.26,10864.75842,144,15.6244,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",15.51,15.6899,15.56,-0.3003,-1.89,16162.456141,157,15.5483,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",15.89,15.9,15.7,15.8603,0.1849,1.18,15082.286002,225,15.8323,{"date":371,"open":372,"high":314,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",15.52,15.6754,0.3974,2.6,15633.901959,91,15.6388,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",15.17,15.31,15.14,15.278,0.2537,1.69,13491.841518,100,15.2489,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",15,15.115,14.94,15.0243,0.4193,2.87,7655.57158,80,15.0455,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",14.78,14.46,14.605,-0.4389,-2.92,21986.587468,113,14.5739,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",14.93,15.12,15.0439,-0.086,-0.57,5659.155545,66,15.0741,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",14.88,15.21,15.1299,0.5402,3.7,13177.544994,89,15.0756,{"date":432,"open":433,"high":434,"low":433,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",14.53,14.635,14.5897,0.1556,1.08,21235.956874,70,14.5875,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",14.64,14.3634,14.4341,-0.3309,-2.24,7839.309706,77,14.5326,{"date":452,"open":453,"high":454,"low":443,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",14.661,14.765,0.3253,2.25,4443.595146,65,14.6992,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",14.31,14.48,14.4397,0.1881,1.32,1711.229796,52,14.4337,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",14.2516,0.097,0.69,262.104422,34,14.2041,{"date":479,"open":480,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",14.24,14.0405,14.1546,-0.0854,-0.6,3840.666937,59,14.123,{"date":489,"open":463,"high":463,"low":490,"close":480,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",14.15,-0.312,-2.14,2410.168064,72,14.2126,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",14.4985,14.6139,14.552,0.435,3.08,6394.777795,69,14.5397,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":419,"vwap":514},"2026-08-19",14.415,13.99,14.117,-0.5139,-3.51,4878.502171,14.1143,{"date":516,"open":517,"high":518,"low":519,"close":518,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",14.57,14.6309,14.3662,0.0591,0.41,15818.804255,68,14.4967,{"date":526,"open":462,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":419,"vwap":533},"2026-08-17",14.61,14.3,14.5718,0.3718,2.62,3315.947153,14.4215,{"date":535,"open":536,"high":537,"low":538,"close":537,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",14.09,14.2,14.085,0.059,0.42,3841.4934,61,14.1377,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":476,"vwap":553},"2026-08-13",14.12,14.225,14.11,14.141,-0.119,-0.83,2858.584364,14.1772,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",13.81,14.3052,14.26,0.3109,2.23,5587.257067,62,14.1519,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",13.849,13.9491,0.1121,0.81,1591.199937,43,13.9055,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":44,"volume":578,"transactions":579,"vwap":580},"2026-08-10",14,13.837,0.0663,7502.998075,96,13.9287,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",14.18,13.7,13.7707,-0.4318,-3.04,7727.948775,131,13.8507,{"date":592,"open":548,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",14.27,14.095,14.2025,0.1636,1.17,4377.087936,55,14.1305,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":310,"vwap":610},"2026-08-05",13.92,14.151,13.906,14.0389,-0.1093,-0.77,29906.686456,14.1044,{"date":612,"open":593,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",14.35,14.125,14.1482,-0.0127,-0.09,1629.01376,79,14.2322,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",14.17,14.25,13.91,14.1609,-0.5791,-3.93,29326.827427,172,14.0781,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-31",14.79,14.97,14.65,14.74,-0.98,-6.23,65441.075744,185,14.8254,{"date":644,"open":645,"high":646,"low":647,"close":283,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",15.81,15.92,15.61,-0.23,-1.44,6267.505792,154,15.6921,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",15.699,15.99,15.09,15.95,0.2522,1.61,55008.124694,163,15.8978,{"date":665,"open":666,"high":667,"low":285,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",15.83,16.01,15.6978,-0.4906,-3.03,9661.631783,126,15.7884,{"date":675,"open":242,"high":242,"low":334,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",16.1884,-0.4199,-2.53,15921.466873,119,16.0831,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",16.82,16.8295,16.5301,16.6083,-0.1517,-0.91,13628.343214,97,16.6639,{"date":694,"open":695,"high":696,"low":326,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",16.41,16.92,16.76,1.4062,9.16,35627.772433,237,16.6916,{"date":704,"open":424,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",15.38,15.15,15.3538,0.2197,1.45,8217.43267,87,15.3465,{"date":714,"open":383,"high":383,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",15.071,15.1341,-0.0809,-0.53,2129.734197,58,15.117,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":660,"volume":728,"transactions":729,"vwap":730},"2026-07-20",14.965,15.29,15.215,0.2418,13468.199494,120,15.1815,{"date":732,"open":733,"high":392,"low":434,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":523,"vwap":738},"2026-07-17",14.7,14.9732,0.458,3.16,9675.802525,14.7769,{"date":740,"open":741,"high":517,"low":404,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-16",14.515,14.5152,-0.0798,-0.55,9322.328026,35,14.5553,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":619,"vwap":757},"2026-07-15",14.58,14.625,14.41,14.595,-0.2334,-1.57,11095.575146,14.483,{"date":759,"open":413,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",14.96,14.59,14.8284,-0.0287,-0.19,6731.659748,76,14.7897,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":599,"vwap":776},"2026-07-13",14.551,14.91,14.8571,0.3671,2.53,3877.84786,14.7574,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",14.45,14.52,14.34,14.49,-0.13,-0.89,6200,{"date":787,"open":788,"high":788,"low":761,"close":789,"change":790,"percent_change":492,"volume":791,"transactions":9,"vwap":789},"2026-07-09",15.1,14.62,-0.32,11700,{"date":793,"open":794,"high":794,"low":413,"close":394,"change":126,"percent_change":795,"volume":796,"transactions":9,"vwap":394},"2026-07-08",15.04,3.25,2400,{"date":798,"open":536,"high":433,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",14.08,14.47,0.11,0.77,4300,{"date":805,"open":636,"high":403,"low":593,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",14.36,-0.15,-1.03,10200,{"date":811,"open":546,"high":789,"low":546,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",14.51,0.25,1.75,9500,{"date":817,"open":818,"high":818,"low":819,"close":558,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":558},"2026-07-01",14.6,14.05,-0.24,-1.66,4700,{"date":824,"open":825,"high":789,"low":826,"close":827,"change":828,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-30",14.55,14.44,14.5,0,5600,{"date":831,"open":788,"high":788,"low":779,"close":827,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":827},"2026-06-29",-0.63,-4.16,16600,{"date":836,"open":837,"high":838,"low":413,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",15.59,15.68,15.13,-0.47,-3.01,15100,{"date":844,"open":845,"high":344,"low":846,"close":344,"change":847,"percent_change":338,"volume":848,"transactions":9,"vwap":344},"2026-06-25",15.24,15.08,0.54,5400,{"date":850,"open":392,"high":851,"low":517,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-24",15.06,-0.41,-2.65,49600,{"date":856,"open":647,"high":647,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",15.35,15.47,0.36,2.38,14400,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",14.73,15.19,15.11,0.43,2.93,8900,{"date":871,"open":872,"high":872,"low":761,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-18",15.05,14.68,-0.43,-2.85,11400,{"date":878,"open":879,"high":880,"low":881,"close":866,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":866},"2026-06-17",14.56,15.2,14.54,0.75,5.22,14600,{"date":886,"open":887,"high":806,"low":537,"close":806,"change":828,"percent_change":828,"volume":888,"transactions":9,"vwap":806},"2026-06-16",14.28,7100,{"date":890,"open":528,"high":806,"low":546,"close":806,"change":72,"percent_change":891,"volume":892,"transactions":9,"vwap":806},"2026-06-15",-3.43,32800,{"date":894,"open":895,"high":896,"low":637,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-12",14.84,15.27,14.87,-0.03,-0.2,18200,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",15.63,15.67,14.89,14.9,-0.79,-5.04,32000,{"date":911,"open":851,"high":912,"low":851,"close":285,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":285},"2026-06-10",15.71,0.62,4.11,22300,{"date":917,"open":771,"high":918,"low":919,"close":920,"change":921,"percent_change":65,"volume":922,"transactions":9,"vwap":920},"2026-06-09",15.42,14.66,15.07,-0.11,58100,{"date":924,"open":925,"high":424,"low":794,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",15.18,-0.12,-0.78,7900,{"date":930,"open":733,"high":931,"low":733,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",15.41,15.3,0.59,4.01,27000,{"date":937,"open":527,"high":938,"low":782,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-04",14.76,14.71,-0.16,-1.08,12800,{"date":944,"open":939,"high":635,"low":919,"close":897,"change":813,"percent_change":945,"volume":946,"transactions":9,"vwap":897},"2026-06-03",1.71,21300,{"date":948,"open":733,"high":897,"low":949,"close":789,"change":214,"percent_change":366,"volume":950,"transactions":9,"vwap":789},"2026-06-02",14.43,6600,{"date":952,"open":819,"high":800,"low":819,"close":779,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":779},"2026-06-01",0.61,4.41,13700,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",13.61,13.84,0.29,2.14,6300,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":926,"percent_change":968,"volume":888,"transactions":9,"vwap":967},"2026-05-28",13.87,13.53,13.55,-0.88,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-27",13.74,13.77,13.6,13.67,-0.5,-3.53,15600,{"date":979,"open":980,"high":613,"low":981,"close":623,"change":898,"percent_change":234,"volume":785,"transactions":9,"vwap":623},"2026-05-26",14.06,13.95,{"date":983,"open":984,"high":887,"low":548,"close":537,"change":985,"percent_change":638,"volume":986,"transactions":9,"vwap":537},"2026-05-22",14.22,-0.14,16000,{"date":988,"open":864,"high":989,"low":984,"close":781,"change":764,"percent_change":990,"volume":991,"transactions":9,"vwap":781},"2026-05-21",14.82,-1.31,26500,{"date":993,"open":994,"high":995,"low":780,"close":433,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":433},"2026-05-20",15.16,15.25,-0.8,-5.22,20900,{"date":1000,"open":1001,"high":282,"low":995,"close":1002,"change":859,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-19",15.43,15.33,2.4,21700,{"date":1006,"open":872,"high":839,"low":443,"close":635,"change":1007,"percent_change":80,"volume":1008,"transactions":9,"vwap":635},"2026-05-18",0.05,20100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":847,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-15",14.83,14.95,14.75,14.92,3.76,34500,{"date":1018,"open":1019,"high":1019,"low":624,"close":1020,"change":1021,"percent_change":1022,"volume":822,"transactions":9,"vwap":1020},"2026-05-14",14.4,14.38,0.01,0.07,{"date":1024,"open":750,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",14.63,14.21,14.37,-0.06,-0.42,6900,{"date":1032,"open":806,"high":818,"low":984,"close":949,"change":88,"percent_change":1033,"volume":1034,"transactions":9,"vwap":949},"2026-05-12",1.55,16100,{"date":1036,"open":1037,"high":781,"low":546,"close":1026,"change":813,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1026},"2026-05-11",14.23,1.79,5700,{"date":1041,"open":1042,"high":819,"low":1043,"close":1042,"change":926,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-08",13.96,13.8,-0.85,5500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":799,"change":1007,"percent_change":859,"volume":1051,"transactions":9,"vwap":799},"2026-05-07",13.88,14.19,13.82,20400,{"date":1053,"open":1037,"high":462,"low":1042,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-06",14.03,-0.45,-3.11,23300,{"date":1059,"open":1049,"high":463,"low":1049,"close":463,"change":926,"percent_change":1060,"volume":829,"transactions":9,"vwap":463},"2026-05-05",-0.82,{"date":1062,"open":613,"high":1013,"low":984,"close":818,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":818},"2026-05-04",0.23,1.6,15300,{"date":1067,"open":1068,"high":782,"low":799,"close":1027,"change":898,"percent_change":234,"volume":942,"transactions":9,"vwap":1027},"2026-05-01",14.42,{"date":1070,"open":463,"high":895,"low":1071,"close":1019,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1019},"2026-04-30",14.32,-0.4,-2.7,12200,{"date":1076,"open":1012,"high":760,"low":1013,"close":1077,"change":151,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-29",14.8,0.27,8400,{"date":1081,"open":1025,"high":938,"low":1025,"close":938,"change":106,"percent_change":1082,"volume":1083,"transactions":9,"vwap":938},"2026-04-28",1.65,66700,{"date":1085,"open":404,"high":919,"low":1068,"close":780,"change":1086,"percent_change":1087,"volume":1074,"transactions":9,"vwap":780},"2026-04-27",0.18,1.26,{"date":1089,"open":879,"high":879,"low":528,"close":781,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":781},"2026-04-24",-0.22,-1.51,8500,{"date":1094,"open":1071,"high":1013,"low":1071,"close":879,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":879},"2026-04-23",0.33,2.32,15900,{"date":1099,"open":583,"high":1071,"low":1100,"close":1037,"change":898,"percent_change":234,"volume":1101,"transactions":9,"vwap":1037},"2026-04-22",14.07,13400,{"date":1103,"open":981,"high":593,"low":556,"close":558,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":558},"2026-04-21",0.21,1.49,21400,{"date":1108,"open":1109,"high":558,"low":1109,"close":819,"change":1110,"percent_change":437,"volume":884,"transactions":9,"vwap":819},"2026-04-20",13.94,0.15,{"date":1112,"open":1113,"high":1113,"low":973,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-17",14.16,13.9,-0.68,-4.66,16300,{"date":1119,"open":827,"high":636,"low":826,"close":750,"change":81,"percent_change":1120,"volume":1121,"transactions":9,"vwap":750},"2026-04-16",0.97,6100,{"date":1123,"open":1124,"high":1014,"low":1125,"close":826,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":826},"2026-04-15",14.77,14.39,-0.44,-2.96,15000,{"date":1130,"open":725,"high":725,"low":1077,"close":423,"change":1115,"percent_change":1131,"volume":1132,"transactions":9,"vwap":423},"2026-04-14",-4.37,40400,{"date":1134,"open":1135,"high":1135,"low":353,"close":353,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":353},"2026-04-13",16.14,-0.29,-1.83,16500,{"date":1140,"open":1141,"high":1142,"low":912,"close":334,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":334},"2026-04-10",15.98,16.35,-0.05,-0.31,16700,{"date":1147,"open":1148,"high":1148,"low":1149,"close":362,"change":1150,"percent_change":1151,"volume":1106,"transactions":9,"vwap":362},"2026-04-09",16.58,15.84,-0.54,-3.28,{"date":1153,"open":1154,"high":1155,"low":903,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-08",15.94,16.6,16.44,-1,-5.73,50800,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-07",17.42,17.82,17.44,0.39,2.29,30800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-06",17.27,17.31,17,17.049999,-0.25,-1.45,25800,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":146,"volume":1184,"transactions":9,"vwap":1182},"2026-04-02",17.57,17.67,16.94,17.3,0.5,34000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-01",16.89,16.96,16.56,16.8,-0.28,-1.64,28100,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-31",17.8,16.9,17.08,-1.12,-6.15,65900,{"date":1203,"open":1204,"high":24,"low":1180,"close":1205,"change":1022,"percent_change":1165,"volume":1206,"transactions":9,"vwap":1205},"2026-03-30",17.81,18.2,65400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-27",17.5,18.24,17.45,18.13,0.95,5.53,45300,{"date":1217,"open":1188,"high":1218,"low":1155,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-26",17.18,0.57,3.43,19900,{"date":1223,"open":1142,"high":209,"low":198,"close":212,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":212},"2026-03-25",-0.36,-2.12,38200,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":81,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-24",17.01,17.11,16.77,16.97,0.83,86100,{"date":1236,"open":1231,"high":1188,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-23",16.38,16.83,-0.84,-4.75,46700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1180,"change":1247,"percent_change":1015,"volume":1248,"transactions":9,"vwap":1180},"2026-03-20",17.26,17.84,17.19,0.64,60400,{"date":1250,"open":1251,"high":1252,"low":1187,"close":1253,"change":345,"percent_change":1033,"volume":1254,"transactions":9,"vwap":1253},"2026-03-19",17.2,17.28,17.030001,70100,{"date":1256,"open":1257,"high":684,"low":265,"close":1231,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1231},"2026-03-18",16.33,0.73,4.55,59700,{"date":1262,"open":325,"high":303,"low":646,"close":1263,"change":1264,"percent_change":821,"volume":1265,"transactions":9,"vwap":1263},"2026-03-17",16.040001,-0.27,9600,{"date":1267,"open":241,"high":241,"low":1268,"close":252,"change":1072,"percent_change":1269,"volume":1270,"transactions":9,"vwap":252},"2026-03-16",16.12,-2.39,18000,{"date":1272,"open":242,"high":1273,"low":1274,"close":1275,"change":1086,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-13",16.74,16.3,16.71,1.09,30600,{"date":1279,"open":646,"high":219,"low":646,"close":1280,"change":1258,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-12",16.53,4.62,50300,{"date":1284,"open":19,"high":1285,"low":858,"close":1286,"change":1287,"percent_change":95,"volume":1288,"transactions":9,"vwap":1286},"2026-03-11",15.91,15.8,0.08,33400,{"date":1290,"open":903,"high":17,"low":1291,"close":283,"change":1292,"percent_change":37,"volume":1293,"transactions":9,"vwap":283},"2026-03-10",15.36,0.09,14900,{"date":1295,"open":265,"high":212,"low":344,"close":903,"change":1143,"percent_change":790,"volume":1296,"transactions":9,"vwap":903},"2026-03-09",109700,{"date":1298,"open":1299,"high":666,"low":1300,"close":838,"change":158,"percent_change":1301,"volume":1302,"transactions":9,"vwap":838},"2026-03-06",15.73,15.54,3.64,41800,{"date":1304,"open":880,"high":1291,"low":71,"close":839,"change":1305,"percent_change":256,"volume":1306,"transactions":9,"vwap":839},"2026-03-05",-0.04,12700,{"date":1308,"open":1309,"high":1309,"low":657,"close":381,"change":744,"percent_change":1310,"volume":1311,"transactions":9,"vwap":381},"2026-03-04",15.66,-3.5,23800,{"date":1313,"open":200,"high":242,"low":1314,"close":283,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":283},"2026-03-03",15.64,0.32,2.08,17900,{"date":1319,"open":283,"high":283,"low":1320,"close":284,"change":80,"percent_change":1321,"volume":1322,"transactions":9,"vwap":284},"2026-03-02",15.37,2.26,10100,{"date":1324,"open":1325,"high":1325,"low":851,"close":851,"change":1022,"percent_change":126,"volume":829,"transactions":9,"vwap":851},"2026-02-27",15.34,{"date":1327,"open":423,"high":880,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-26",14.85,14.99,0.02,0.13,12600,{"date":1334,"open":413,"high":414,"low":413,"close":635,"change":1335,"percent_change":718,"volume":1336,"transactions":9,"vwap":635},"2026-02-25",-0.08,15200,{"date":1338,"open":1339,"high":705,"low":895,"close":872,"change":72,"percent_change":1151,"volume":1340,"transactions":9,"vwap":872},"2026-02-24",15.32,11500,{"date":1342,"open":788,"high":1343,"low":788,"close":353,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":353},"2026-02-23",15.79,0.65,4.36,45400,{"date":1348,"open":931,"high":931,"low":423,"close":771,"change":1191,"percent_change":1349,"volume":1350,"transactions":9,"vwap":771},"2026-02-20",-1.84,60700,{"date":1352,"open":1353,"high":857,"low":839,"close":865,"change":1104,"percent_change":1354,"volume":869,"transactions":9,"vwap":865},"2026-02-19",15.23,1.4,{"date":1356,"open":1002,"high":1002,"low":1357,"close":1358,"change":1191,"percent_change":1137,"volume":1359,"transactions":9,"vwap":1358},"2026-02-18",14.81,14.98,13300,{"date":1361,"open":1362,"high":903,"low":845,"close":1363,"change":1330,"percent_change":1331,"volume":1364,"transactions":9,"vwap":1363},"2026-02-17",15.39,15.26,44600,{"date":1366,"open":1325,"high":1325,"low":392,"close":845,"change":1330,"percent_change":1331,"volume":1367,"transactions":9,"vwap":845},"2026-02-13",8600,{"date":1369,"open":443,"high":1363,"low":443,"close":1370,"change":58,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-12",15.22,3.05,45700,{"date":1374,"open":433,"high":1357,"low":433,"close":1124,"change":801,"percent_change":882,"volume":1375,"transactions":9,"vwap":1124},"2026-02-11",2600,{"date":1377,"open":1378,"high":1378,"low":826,"close":919,"change":764,"percent_change":1379,"volume":1380,"transactions":9,"vwap":919},"2026-02-10",14.86,-1.28,12400,{"date":1382,"open":392,"high":414,"low":1013,"close":1328,"change":1383,"percent_change":569,"volume":1384,"transactions":9,"vwap":1328},"2026-02-09",0.12,18600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":864,"change":617,"percent_change":1389,"volume":1390,"transactions":9,"vwap":864},"2026-02-06",16.39,14.72,-0.61,126100,{"date":1392,"open":443,"high":394,"low":879,"close":989,"change":913,"percent_change":1393,"volume":1394,"transactions":9,"vwap":989},"2026-02-05",4.37,11900,{"date":1396,"open":1397,"high":806,"low":1398,"close":537,"change":1086,"percent_change":1399,"volume":1400,"transactions":9,"vwap":537},"2026-02-04",14.01,13.97,1.28,14100,{"date":1402,"open":1403,"high":537,"low":1403,"close":1404,"change":813,"percent_change":1405,"volume":928,"transactions":9,"vwap":1404},"2026-02-03",13.64,14.02,1.82,{"date":1407,"open":623,"high":623,"low":1408,"close":972,"change":111,"percent_change":1409,"volume":1410,"transactions":9,"vwap":972},"2026-02-02",13.68,-1.22,5300,{"date":1412,"open":1042,"high":1398,"low":1413,"close":1109,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1109},"2026-01-30",13.78,-0.01,-0.07,3100,{"date":1418,"open":1408,"high":546,"low":1408,"close":981,"change":214,"percent_change":1419,"volume":1420,"transactions":9,"vwap":981},"2026-01-29",1.23,4100,{"date":1422,"open":967,"high":1413,"low":1423,"close":1413,"change":1086,"percent_change":466,"volume":1424,"transactions":9,"vwap":1413},"2026-01-28",13.41,1200,{"date":1426,"open":1050,"high":1050,"low":1427,"close":973,"change":1028,"percent_change":1126,"volume":1428,"transactions":9,"vwap":973},"2026-01-27",13.57,3000,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1110,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-26",13.45,13.66,1.11,2300,{"date":1436,"open":973,"high":1114,"low":1437,"close":1437,"change":617,"percent_change":1438,"volume":1039,"transactions":9,"vwap":1437},"2026-01-23",13.51,-0.66,{"date":1440,"open":958,"high":1441,"low":1442,"close":973,"change":1264,"percent_change":1443,"volume":1428,"transactions":9,"vwap":973},"2026-01-22",13.76,13.5,-1.95,{"date":1445,"open":752,"high":752,"low":1446,"close":965,"change":744,"percent_change":1447,"volume":1074,"transactions":9,"vwap":965},"2026-01-21",13.79,-3.81,{"date":1449,"open":1037,"high":404,"low":548,"close":1068,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1068},"2026-01-20",0.72,5.26,22100,{"date":1454,"open":1403,"high":1446,"low":1403,"close":584,"change":1292,"percent_change":1455,"volume":1456,"transactions":9,"vwap":584},"2026-01-16",0.66,4000,{"date":1458,"open":1459,"high":1459,"low":1437,"close":958,"change":617,"percent_change":1438,"volume":1460,"transactions":9,"vwap":958},"2026-01-15",13.63,2700,{"date":1462,"open":1442,"high":1463,"low":1464,"close":584,"change":867,"percent_change":1465,"volume":1466,"transactions":9,"vwap":584},"2026-01-14",13.83,13.46,3.24,9900,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1007,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-01-13",13.24,13.35,13.27,0.38,2900,{"date":1475,"open":1476,"high":1431,"low":25,"close":1477,"change":828,"percent_change":828,"volume":1478,"transactions":9,"vwap":1477},"2026-01-12",13.32,13.22,4600,{"date":1480,"open":1481,"high":1481,"low":1477,"close":1477,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1477},"2026-01-09",13.58,-0.34,-2.51,3600,{"date":1486,"open":1487,"high":1487,"low":1437,"close":1488,"change":1126,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-08",14.14,13.56,-3.14,1600,{"date":1492,"open":965,"high":575,"low":1493,"close":575,"change":151,"percent_change":960,"volume":1494,"transactions":9,"vwap":575},"2026-01-07",13.73,3300,{"date":1496,"open":462,"high":462,"low":1042,"close":1042,"change":1497,"percent_change":1498,"volume":1494,"transactions":9,"vwap":1042},"2026-01-06",-0.18,-1.27,{"date":1500,"open":949,"high":949,"low":1398,"close":1487,"change":192,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1487},"2026-01-05",-3.35,15800,{"date":1504,"open":490,"high":443,"low":1054,"close":1025,"change":960,"percent_change":1505,"volume":834,"transactions":9,"vwap":1025},"2026-01-02",2.02,{"date":1507,"open":537,"high":781,"low":537,"close":781,"change":1063,"percent_change":1508,"volume":1509,"transactions":9,"vwap":781},"2025-12-31",1.63,9700,{"date":1511,"open":980,"high":548,"low":1512,"close":548,"change":1292,"percent_change":1247,"volume":822,"transactions":9,"vwap":548},"2025-12-30",14.04,{"date":1514,"open":1413,"high":1404,"low":1413,"close":1404,"change":960,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1404},"2025-12-29",2.11,12000,{"date":1518,"open":1481,"high":972,"low":1427,"close":1493,"change":1110,"percent_change":1519,"volume":796,"transactions":9,"vwap":1493},"2025-12-26",1.1,{"date":1521,"open":1493,"high":1493,"low":1481,"close":1481,"change":256,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1481},"2025-12-24",-1.88,6800,{"date":1525,"open":556,"high":1114,"low":556,"close":959,"change":1526,"percent_change":88,"volume":1527,"transactions":9,"vwap":959},"2025-12-23",0.03,4200,{"date":1529,"open":1413,"high":1463,"low":584,"close":556,"change":783,"percent_change":1530,"volume":1128,"transactions":9,"vwap":556},"2025-12-22",-0.93,{"date":1532,"open":1533,"high":1109,"low":1533,"close":1109,"change":1534,"percent_change":1450,"volume":1117,"transactions":9,"vwap":1109},"2025-12-19",13.85,0.1,{"date":1536,"open":1050,"high":1048,"low":1537,"close":959,"change":852,"percent_change":1538,"volume":1539,"transactions":9,"vwap":959},"2025-12-18",13.54,-2.88,26000,{"date":1541,"open":625,"high":624,"low":1446,"close":624,"change":1315,"percent_change":1542,"volume":1527,"transactions":9,"vwap":624},"2025-12-17",2.3,{"date":1544,"open":1114,"high":1545,"low":1048,"close":1546,"change":1305,"percent_change":1136,"volume":1092,"transactions":9,"vwap":1546},"2025-12-16",14.13,13.93,{"date":1548,"open":1042,"high":1054,"low":1048,"close":1398,"change":1090,"percent_change":1549,"volume":785,"transactions":9,"vwap":1398},"2025-12-15",-1.55,{"date":1551,"open":546,"high":1068,"low":546,"close":1049,"change":940,"percent_change":1552,"volume":928,"transactions":9,"vwap":1049},"2025-12-12",-1.11,{"date":1554,"open":433,"high":433,"low":462,"close":613,"change":1335,"percent_change":744,"volume":1034,"transactions":9,"vwap":613},"2025-12-11",{"date":1556,"open":864,"high":1124,"low":462,"close":949,"change":1126,"percent_change":1127,"volume":1557,"transactions":9,"vwap":949},"2025-12-10",11200,{"date":1559,"open":1014,"high":413,"low":403,"close":897,"change":1560,"percent_change":783,"volume":955,"transactions":9,"vwap":897},"2025-12-09",-0.02,{"date":1562,"open":1357,"high":905,"low":1357,"close":905,"change":58,"percent_change":1563,"volume":1484,"transactions":9,"vwap":905},"2025-12-08",3.12,{"date":1565,"open":782,"high":782,"low":1125,"close":826,"change":940,"percent_change":1566,"volume":1473,"transactions":9,"vwap":826},"2025-12-05",-1.1,{"date":1568,"open":825,"high":1569,"low":404,"close":818,"change":801,"percent_change":1570,"volume":1571,"transactions":9,"vwap":818},"2025-12-04",14.67,0.76,3400,{"date":1573,"open":818,"high":818,"low":1068,"close":782,"change":1136,"percent_change":1574,"volume":1575,"transactions":9,"vwap":782},"2025-12-03",-1.96,14300,{"date":1577,"open":636,"high":905,"low":636,"close":403,"change":898,"percent_change":899,"volume":1578,"transactions":9,"vwap":403},"2025-12-02",5100,{"date":1580,"open":1581,"high":1581,"low":789,"close":1357,"change":1526,"percent_change":327,"volume":1582,"transactions":9,"vwap":1357},"2025-12-01",15.03,21500,{"date":1584,"open":895,"high":1378,"low":938,"close":403,"change":899,"percent_change":1585,"volume":1586,"transactions":9,"vwap":403},"2025-11-28",-1.34,6500,{"date":1588,"open":866,"high":381,"low":906,"close":1358,"change":1497,"percent_change":1589,"volume":1045,"transactions":9,"vwap":1358},"2025-11-26",-1.19,{"date":1591,"open":314,"high":1592,"low":383,"close":994,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":994},"2025-11-25",15.87,-0.65,-4.11,21200,{"date":1597,"open":303,"high":303,"low":1314,"close":645,"change":852,"percent_change":678,"volume":1380,"transactions":9,"vwap":645},"2025-11-24",{"date":1599,"open":1190,"high":1190,"low":667,"close":198,"change":1115,"percent_change":1600,"volume":1601,"transactions":9,"vwap":198},"2025-11-21",-4.02,45600,{"date":1603,"open":251,"high":1197,"low":1299,"close":1197,"change":44,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1197},"2025-11-20",2.92,25100,{"date":1607,"open":1274,"high":1608,"low":201,"close":189,"change":151,"percent_change":106,"volume":1586,"transactions":9,"vwap":189},"2025-11-19",16.59,{"date":1610,"open":1611,"high":211,"low":646,"close":1237,"change":158,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1237},"2025-11-18",16.059999,3.47,22000,{"date":1615,"open":903,"high":1141,"low":1320,"close":666,"change":1616,"percent_change":1617,"volume":1575,"transactions":9,"vwap":666},"2025-11-17",0.3,1.93,{"date":1619,"open":1620,"high":273,"low":1621,"close":1622,"change":1110,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-14",15.65,15.28,15.53,0.98,17700,{"date":1626,"open":989,"high":705,"low":989,"close":705,"change":1258,"percent_change":1627,"volume":1030,"transactions":9,"vwap":705},"2025-11-13",4.98,{"date":1629,"open":528,"high":636,"low":528,"close":636,"change":88,"percent_change":1630,"volume":1631,"transactions":9,"vwap":636},"2025-11-12",1.52,8100,{"date":1633,"open":800,"high":761,"low":949,"close":949,"change":1335,"percent_change":744,"volume":1478,"transactions":9,"vwap":949},"2025-11-11",{"date":1635,"open":433,"high":733,"low":404,"close":812,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":812},"2025-11-10",-0.39,-2.62,26100,{"date":1640,"open":788,"high":995,"low":989,"close":906,"change":1560,"percent_change":783,"volume":1641,"transactions":9,"vwap":906},"2025-11-07",35600,{"date":1643,"open":949,"high":851,"low":949,"close":1014,"change":1344,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1014},"2025-11-06",4.56,50600,{"date":1647,"open":761,"high":1648,"low":1037,"close":593,"change":1649,"percent_change":1269,"volume":1650,"transactions":9,"vwap":593},"2025-11-05",14.69,-0.35,14700,{"date":1652,"open":1068,"high":789,"low":806,"close":789,"change":136,"percent_change":795,"volume":1653,"transactions":9,"vwap":789},"2025-11-04",91700,{"date":1655,"open":984,"high":984,"low":1100,"close":1113,"change":820,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1113},"2025-11-03",-1.67,19300,{"date":1659,"open":826,"high":879,"low":480,"close":1019,"change":1660,"percent_change":1661,"volume":1359,"transactions":9,"vwap":1019},"2025-10-31",-0.81,-5.33,{"date":1663,"open":1011,"high":424,"low":1077,"close":424,"change":1455,"percent_change":1664,"volume":1665,"transactions":9,"vwap":424},"2025-10-30",4.54,29900,{"date":1667,"open":1020,"high":527,"low":1071,"close":825,"change":345,"percent_change":1405,"volume":1030,"transactions":9,"vwap":825},"2025-10-29",{"date":1669,"open":462,"high":462,"low":1487,"close":1670,"change":1526,"percent_change":1104,"volume":1074,"transactions":9,"vwap":1670},"2025-10-28",14.29,{"date":1672,"open":1125,"high":404,"low":1026,"close":558,"change":874,"percent_change":1673,"volume":1509,"transactions":9,"vwap":558},"2025-10-27",-2.93,{"date":1675,"open":1068,"high":1648,"low":1068,"close":1648,"change":1022,"percent_change":44,"volume":803,"transactions":9,"vwap":1648},"2025-10-24",{"date":1677,"open":794,"high":920,"low":789,"close":789,"change":926,"percent_change":1660,"volume":1578,"transactions":9,"vwap":789},"2025-10-23",{"date":1679,"open":750,"high":1328,"low":750,"close":637,"change":1078,"percent_change":1680,"volume":1681,"transactions":9,"vwap":637},"2025-10-22",1.87,13500,{"date":1683,"open":864,"high":637,"low":1019,"close":800,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":800},"2025-10-21",-0.38,-2.56,12500,{"date":1688,"open":1014,"high":1329,"low":895,"close":1328,"change":1174,"percent_change":821,"volume":1689,"transactions":9,"vwap":1328},"2025-10-20",19800,{"date":1691,"open":1692,"high":1692,"low":851,"close":788,"change":1174,"percent_change":1693,"volume":1694,"transactions":9,"vwap":788},"2025-10-17",15.45,-1.63,17100,{"date":1696,"open":657,"high":1697,"low":1329,"close":857,"change":106,"percent_change":1698,"volume":1516,"transactions":9,"vwap":857},"2025-10-16",15.58,1.59,{"date":1700,"open":1014,"high":725,"low":1077,"close":866,"change":828,"percent_change":828,"volume":884,"transactions":9,"vwap":866},"2025-10-15",{"date":1702,"open":1703,"high":1620,"low":413,"close":866,"change":1305,"percent_change":256,"volume":1704,"transactions":9,"vwap":866},"2025-10-14",15.48,18900,{"date":1706,"open":904,"high":904,"low":866,"close":706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":706},"2025-10-13",-0.7,-4.42,15700,{"date":1711,"open":657,"high":334,"low":413,"close":334,"change":1233,"percent_change":1214,"volume":1712,"transactions":9,"vwap":334},"2025-10-10",29000,{"date":1714,"open":846,"high":880,"low":1715,"close":1715,"change":1716,"percent_change":437,"volume":1717,"transactions":9,"vwap":1715},"2025-10-09",15.02,0.16,28000,{"date":1719,"open":392,"high":851,"low":634,"close":1378,"change":617,"percent_change":484,"volume":900,"transactions":9,"vwap":1378},"2025-10-08",{"date":1721,"open":443,"high":1012,"low":443,"close":1012,"change":267,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1012},"2025-10-07",3.6,10800,{"date":1725,"open":750,"high":637,"low":949,"close":949,"change":256,"percent_change":1726,"volume":1727,"transactions":9,"vwap":949},"2025-10-06",-1.77,5000,{"date":1729,"open":1071,"high":1077,"low":1071,"close":1648,"change":1104,"percent_change":709,"volume":1730,"transactions":9,"vwap":1648},"2025-10-03",8800,{"date":1732,"open":980,"high":827,"low":980,"close":463,"change":327,"percent_change":1354,"volume":1733,"transactions":9,"vwap":463},"2025-10-02",16200,{"date":1735,"open":433,"high":433,"low":1026,"close":887,"change":940,"percent_change":1552,"volume":1736,"transactions":9,"vwap":887},"2025-10-01",11100,{"date":1738,"open":782,"high":636,"low":826,"close":826,"change":1383,"percent_change":1739,"volume":942,"transactions":9,"vwap":826},"2025-09-30",0.84,{"date":1741,"open":806,"high":463,"low":887,"close":1071,"change":926,"percent_change":551,"volume":1557,"transactions":9,"vwap":1071},"2025-09-29",{"date":1743,"open":1648,"high":634,"low":949,"close":826,"change":1029,"percent_change":1744,"volume":1745,"transactions":9,"vwap":826},"2025-09-26",-2.83,19100,{"date":1747,"open":873,"high":1012,"low":873,"close":1378,"change":1748,"percent_change":1749,"volume":1712,"transactions":9,"vwap":1378},"2025-09-25",0.4,2.77,{"date":1751,"open":827,"high":789,"low":779,"close":404,"change":1072,"percent_change":1752,"volume":1484,"transactions":9,"vwap":404},"2025-09-24",-2.69,{"date":1754,"open":826,"high":771,"low":826,"close":1378,"change":960,"percent_change":1755,"volume":888,"transactions":9,"vwap":1378},"2025-09-23",1.99,{"date":1757,"open":881,"high":750,"low":1019,"close":517,"change":1022,"percent_change":44,"volume":1306,"transactions":9,"vwap":517},"2025-09-22",{"date":1759,"open":812,"high":780,"low":949,"close":827,"change":1335,"percent_change":744,"volume":1760,"transactions":9,"vwap":827},"2025-09-19",1300,{"date":1762,"open":404,"high":750,"low":806,"close":750,"change":1534,"percent_change":474,"volume":1763,"transactions":9,"vwap":750},"2025-09-18",3800,{"date":1765,"open":463,"high":939,"low":593,"close":463,"change":801,"percent_change":802,"volume":1380,"transactions":9,"vwap":463},"2025-09-17",{"date":1767,"open":463,"high":827,"low":806,"close":1027,"change":899,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1027},"2025-09-16",-1.37,1800,{"date":1771,"open":752,"high":527,"low":462,"close":517,"change":648,"percent_change":1549,"volume":803,"transactions":9,"vwap":517},"2025-09-15",{"date":1773,"open":1328,"high":906,"low":403,"close":1077,"change":940,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1077},"2025-09-12",-1.07,5900,{"date":1777,"open":1001,"high":1001,"low":413,"close":760,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":760},"2025-09-11",-0.59,-3.79,5200,{"date":1782,"open":788,"high":647,"low":788,"close":1783,"change":1784,"percent_change":1785,"volume":1578,"transactions":9,"vwap":1783},"2025-09-10",15.55,0.37,2.44,{"date":1787,"open":880,"high":1325,"low":925,"close":925,"change":151,"percent_change":345,"volume":1420,"transactions":9,"vwap":925},"2025-09-09",{"date":1789,"open":925,"high":1353,"low":657,"close":383,"change":926,"percent_change":907,"volume":1478,"transactions":9,"vwap":383},"2025-09-08",{"date":1791,"open":872,"high":1339,"low":635,"close":1363,"change":1526,"percent_change":327,"volume":1792,"transactions":9,"vwap":1363},"2025-09-05",3500,{"date":1794,"open":1620,"high":1620,"low":1353,"close":1353,"change":1778,"percent_change":1795,"volume":1484,"transactions":9,"vwap":1353},"2025-09-04",-3.73,{"date":1797,"open":1285,"high":1285,"low":904,"close":273,"change":287,"percent_change":832,"volume":1798,"transactions":9,"vwap":273},"2025-09-03",2200,{"date":1800,"open":1801,"high":1801,"low":646,"close":646,"change":88,"percent_change":1354,"volume":962,"transactions":9,"vwap":646},"2025-09-02",16.19,{"date":1803,"open":1703,"high":1804,"low":1703,"close":363,"change":1805,"percent_change":1806,"volume":1420,"transactions":9,"vwap":363},"2025-08-29",15.74,0.35,2.28,{"date":1808,"open":1809,"high":282,"low":857,"close":857,"change":898,"percent_change":899,"volume":1810,"transactions":9,"vwap":857},"2025-08-28",15.46,600,{"date":1812,"open":857,"high":705,"low":857,"close":705,"change":1560,"percent_change":783,"volume":1813,"transactions":9,"vwap":705},"2025-08-27",700,{"date":1815,"open":351,"high":1300,"low":284,"close":284,"change":617,"percent_change":1816,"volume":1490,"transactions":9,"vwap":284},"2025-08-26",-0.58,{"date":1818,"open":904,"high":904,"low":1692,"close":1819,"change":1021,"percent_change":1820,"volume":796,"transactions":9,"vwap":1819},"2025-08-25",15.49,0.06,{"date":1822,"open":335,"high":335,"low":858,"close":1703,"change":638,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1703},"2025-08-22",-5.95,27700,{"date":1826,"open":240,"high":1155,"low":240,"close":1827,"change":88,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-08-21",16.46,1.35,22900,{"date":1831,"open":667,"high":1832,"low":667,"close":201,"change":1078,"percent_change":386,"volume":1833,"transactions":9,"vwap":201},"2025-08-20",16.43,6000,{"date":1835,"open":1836,"high":667,"low":838,"close":325,"change":1820,"percent_change":1472,"volume":822,"transactions":9,"vwap":325},"2025-08-19",15.78,{"date":1838,"open":1839,"high":1839,"low":1285,"close":1285,"change":783,"percent_change":1660,"volume":1769,"transactions":9,"vwap":1285},"2025-08-18",16.18,{"date":1841,"open":314,"high":1135,"low":314,"close":1263,"change":1331,"percent_change":1842,"volume":809,"transactions":9,"vwap":1263},"2025-08-15",0.82,{"date":1844,"open":18,"high":315,"low":1285,"close":1285,"change":1021,"percent_change":1820,"volume":1845,"transactions":9,"vwap":1285},"2025-08-14",4900,{"date":1847,"open":198,"high":198,"low":361,"close":362,"change":1055,"percent_change":1848,"volume":1849,"transactions":9,"vwap":362},"2025-08-13",-2.75,13600,{"date":1851,"open":1852,"high":1853,"low":1257,"close":1142,"change":1636,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1142},"2025-08-12",16.4,16.62,-2.33,17000,{"date":1857,"open":1275,"high":1273,"low":1608,"close":1273,"change":1143,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1273},"2025-08-11",-0.3,3200,{"date":1861,"open":1190,"high":1862,"low":1863,"close":1864,"change":1415,"percent_change":1029,"volume":1865,"transactions":9,"vwap":1864},"2025-08-08",16.81,16.65,16.79,4800,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":151,"percent_change":106,"volume":1509,"transactions":9,"vwap":1870},"2025-08-07",16.68,17.07,16.86,{"date":1872,"open":1873,"high":1162,"low":684,"close":684,"change":1707,"percent_change":1874,"volume":1306,"transactions":9,"vwap":684},"2025-08-06",17.39,-4,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1028,"percent_change":1482,"volume":1881,"transactions":9,"vwap":1880},"2025-08-05",17.58,17.61,17.37,17.52,67000,{"date":1883,"open":1196,"high":1196,"low":1884,"close":1877,"change":852,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1877},"2025-08-04",17.53,-2.28,33100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1829,"transactions":9,"vwap":1892},"2025-08-01",18.08,18.19,17.88,17.99,0.85,4.96,{"date":1896,"open":1862,"high":1218,"low":1862,"close":1897,"change":1472,"percent_change":276,"volume":1898,"transactions":9,"vwap":1897},"2025-07-31",17.14,4400,{"date":1900,"open":1901,"high":1902,"low":1863,"close":697,"change":1287,"percent_change":44,"volume":1865,"transactions":9,"vwap":697},"2025-07-30",16.7,17.02,{"date":1904,"open":1148,"high":1901,"low":1148,"close":1868,"change":1078,"percent_change":1082,"volume":1905,"transactions":9,"vwap":1868},"2025-07-29",2100,{"date":1907,"open":252,"high":221,"low":1908,"close":695,"change":899,"percent_change":1909,"volume":1910,"transactions":9,"vwap":695},"2025-07-28",16.29,-1.2,1700,{"date":1912,"open":1913,"high":1862,"low":1148,"close":212,"change":1191,"percent_change":821,"volume":1460,"transactions":9,"vwap":212},"2025-07-25",16.78,{"date":1915,"open":696,"high":1916,"low":1917,"close":1187,"change":1183,"percent_change":1371,"volume":815,"transactions":9,"vwap":1187},"2025-07-24",16.93,16.66,{"date":1919,"open":221,"high":1920,"low":242,"close":1387,"change":921,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1387},"2025-07-23",16.48,-0.67,7500,{"date":1924,"open":209,"high":1238,"low":1920,"close":1925,"change":1224,"percent_change":492,"volume":1456,"transactions":9,"vwap":1925},"2025-07-22",16.5,{"date":1927,"open":1238,"high":1197,"low":209,"close":1870,"change":807,"percent_change":968,"volume":1928,"transactions":9,"vwap":1870},"2025-07-21",6700,{"date":1930,"open":1897,"high":1931,"low":1229,"close":1229,"change":1191,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1229},"2025-07-18",17.16,-1.62,1500,{"date":1935,"open":1880,"high":1880,"low":1936,"close":1937,"change":926,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-07-17",17.25,17.29,-0.69,6400,{"date":1941,"open":1942,"high":1877,"low":1879,"close":1943,"change":1305,"percent_change":648,"volume":791,"transactions":9,"vwap":1943},"2025-07-16",17.56,17.41,{"date":1945,"open":1172,"high":1211,"low":1172,"close":1211,"change":58,"percent_change":1946,"volume":1928,"transactions":9,"vwap":1211},"2025-07-15",2.65,{"date":1948,"open":1949,"high":1949,"low":1172,"close":1172,"change":921,"percent_change":1950,"volume":1769,"transactions":9,"vwap":1172},"2025-07-14",17.17,-0.64,{"date":1952,"open":1182,"high":1182,"low":1953,"close":1230,"change":1021,"percent_change":1820,"volume":1375,"transactions":9,"vwap":1230},"2025-07-11",17.040001,{"date":1955,"open":1956,"high":1956,"low":1229,"close":1957,"change":202,"percent_change":1225,"volume":803,"transactions":9,"vwap":1957},"2025-07-10",17.51,17.1,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":234,"percent_change":1589,"volume":1681,"transactions":9,"vwap":1963},"2025-07-09",17.64,17.65,17.4,17.47,{"date":1965,"open":1962,"high":1966,"low":1962,"close":1966,"change":81,"percent_change":1967,"volume":1833,"transactions":9,"vwap":1966},"2025-07-08",17.68,0.8,{"date":1969,"open":1960,"high":1970,"low":1209,"close":1971,"change":58,"percent_change":1972,"volume":1922,"transactions":9,"vwap":1971},"2025-07-07",17.76,17.54,2.63,{"date":1974,"open":1975,"high":1975,"low":1229,"close":1976,"change":764,"percent_change":1566,"volume":1977,"transactions":9,"vwap":1976},"2025-07-03",17.24,17.09,22200,{"date":1979,"open":1962,"high":1211,"low":1980,"close":1252,"change":1174,"percent_change":1981,"volume":1484,"transactions":9,"vwap":1252},"2025-07-02",17.23,-1.43,{"date":1983,"open":1984,"high":1985,"low":1943,"close":1884,"change":985,"percent_change":907,"volume":1523,"transactions":9,"vwap":1884},"2025-07-01",18.040001,18.11,{"date":1987,"open":1878,"high":1988,"low":1989,"close":1180,"change":1331,"percent_change":87,"volume":822,"transactions":9,"vwap":1180},"2025-06-30",17.75,17.55,{"date":1991,"open":1992,"high":1992,"low":1971,"close":1971,"change":718,"percent_change":1673,"volume":1780,"transactions":9,"vwap":1971},"2025-06-27",17.97,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1224,"percent_change":1443,"volume":1999,"transactions":9,"vwap":1998},"2025-06-26",18.38,18.42,18.059999,18.07,2000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":327,"percent_change":1519,"volume":2006,"transactions":9,"vwap":2005},"2025-06-25",18.17,18.55,18.15,18.43,5800,{"date":2008,"open":1984,"high":2009,"low":1984,"close":2010,"change":1090,"percent_change":1589,"volume":1730,"transactions":9,"vwap":2010},"2025-06-24",18.33,18.23,{"date":2012,"open":2013,"high":2013,"low":1995,"close":2014,"change":2015,"percent_change":2016,"volume":892,"transactions":9,"vwap":2014},"2025-06-23",19.1,18.45,-0.76,-3.96,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":898,"percent_change":940,"volume":2022,"transactions":9,"vwap":2021},"2025-06-20",18.77,19.37,19.21,14000,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":1021,"percent_change":1007,"volume":2028,"transactions":9,"vwap":2027},"2025-06-18",18.87,19.25,19.24,18400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-06-17",18.76,19.29,18.73,19.23,0.63,3.39,39300,{"date":2039,"open":2040,"high":2040,"low":2003,"close":2041,"change":1126,"percent_change":2042,"volume":1763,"transactions":9,"vwap":2041},"2025-06-16",18.86,18.6,-2.31,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":1165,"percent_change":2048,"volume":1452,"transactions":9,"vwap":2047},"2025-06-13",19.3,18.63,19.040001,2.09,{"date":2050,"open":2041,"high":2051,"low":2052,"close":2053,"change":308,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-06-12",18.67,18.5,18.65,1.03,3700,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2060,"change":1616,"percent_change":1082,"volume":2061,"transactions":9,"vwap":2060},"2025-06-11",17.96,18.52,18.46,7750,{"date":2063,"open":2060,"high":2060,"low":2064,"close":2064,"change":1126,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-06-10",18.16,-2.37,3350,{"date":2068,"open":2047,"high":2069,"low":2070,"close":2041,"change":1191,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2041},"2025-06-09",19.2,18.54,-1.48,9800,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":975,"percent_change":2079,"volume":1780,"transactions":9,"vwap":2078},"2025-06-06",18.84,18.96,18.7,18.88,-2.58,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-06-05",18.72,19.6,18.36,19.38,0.96,5.21,8750,{"date":2090,"open":1210,"high":2091,"low":1210,"close":1996,"change":1820,"percent_change":1095,"volume":2092,"transactions":9,"vwap":1996},"2025-06-04",18.66,4350,{"date":2094,"open":2095,"high":2096,"low":1984,"close":2084,"change":1497,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2084},"2025-06-03",18.4,18.48,-0.97,11250,{"date":2100,"open":2101,"high":2102,"low":2070,"close":2070,"change":828,"percent_change":828,"volume":2103,"transactions":9,"vwap":2070},"2025-06-02",18.82,19.08,8050,{"date":2105,"open":1995,"high":2101,"low":2106,"close":2070,"change":81,"percent_change":1570,"volume":950,"transactions":9,"vwap":2070},"2025-05-30",18.32,{"date":2108,"open":2109,"high":2096,"low":2109,"close":2095,"change":1560,"percent_change":921,"volume":2110,"transactions":9,"vwap":2095},"2025-05-29",17.92,12900,{"date":2112,"open":1889,"high":1996,"low":1984,"close":1996,"change":1315,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1996},"2025-05-28",1.77,9000,{"date":2116,"open":2117,"high":2118,"low":1984,"close":2119,"change":1199,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-05-27",18.64,18.68,18.1,-5.83,39050,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":1748,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-05-23",19.56,19.059999,19.22,2.13,20050,{"date":2130,"open":2069,"high":2069,"low":2131,"close":2101,"change":1497,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2101},"2025-05-22",18.56,-0.95,37900,{"date":2135,"open":2059,"high":2013,"low":2136,"close":2137,"change":1739,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-05-21",18.44,19,4.63,43150,{"date":2141,"open":2142,"high":2084,"low":2058,"close":2064,"change":1534,"percent_change":158,"volume":2143,"transactions":9,"vwap":2064},"2025-05-20",18.14,26650,{"date":2145,"open":2077,"high":2077,"low":2146,"close":1997,"change":1534,"percent_change":337,"volume":2147,"transactions":9,"vwap":1997},"2025-05-19",18,38550,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2058,"change":1224,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2058},"2025-05-16",18.26,17.94,-1.97,7600,{"date":2155,"open":2136,"high":2156,"low":2150,"close":2106,"change":1716,"percent_change":2157,"volume":900,"transactions":9,"vwap":2106},"2025-05-15",18.58,0.88,{"date":2159,"open":1205,"high":2160,"low":1984,"close":2064,"change":940,"percent_change":2161,"volume":1780,"transactions":9,"vwap":2064},"2025-05-14",18.34,-0.87,{"date":2163,"open":2164,"high":2164,"low":1205,"close":2106,"change":975,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2106},"2025-05-13",18.74,-2.66,24300,{"date":2168,"open":2156,"high":2169,"low":2156,"close":2101,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2101},"2025-05-12",19.26,-2.08,-9.95,70950,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":940,"percent_change":2015,"volume":2179,"transactions":9,"vwap":2178},"2025-05-09",21.02,21.059999,20.62,20.9,22950,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2176,"change":1150,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2176},"2025-05-08",21.28,21.42,20.64,-2.5,29650,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1224,"percent_change":1192,"volume":2193,"transactions":9,"vwap":2192},"2025-05-07",21.76,21.96,21.4,21.6,7450,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2190,"change":1472,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2190},"2025-05-06",21.88,22.1,21.62,1.76,23350,{"date":2202,"open":2203,"high":2192,"low":2203,"close":2204,"change":44,"percent_change":276,"volume":950,"transactions":9,"vwap":2204},"2025-05-05",21.32,21.58,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1438,"percent_change":670,"volume":2211,"transactions":9,"vwap":2210},"2025-05-02",21.12,21.52,20.88,21.1,12850,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2189,"change":820,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2189},"2025-05-01",21.82,20.98,-1.09,18650,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":44,"percent_change":560,"volume":2224,"transactions":9,"vwap":2223},"2025-04-30",22.76,23.16,21.92,22,40100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2208,"change":790,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2208},"2025-04-29",22.3,22.78,21.5,-1.47,25150,{"date":2233,"open":2214,"high":2234,"low":2191,"close":2235,"change":828,"percent_change":828,"volume":2236,"transactions":9,"vwap":2235},"2025-04-28",22.42,21.84,25250,{"date":2238,"open":2239,"high":2240,"low":2235,"close":2235,"change":996,"percent_change":976,"volume":2241,"transactions":9,"vwap":2235},"2025-04-25",22.62,22.8,37300,{"date":181,"open":177,"high":177,"low":2239,"close":2243,"change":1199,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},22.64,-4.71,56550]