[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDP":3,"homepage-market-summary":30,"stock-historical-SDP":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDP","2026-10-07",{"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 Utilities","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6215,0.67452,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.7299,25.91,26.12,25.5,25.7319,-0.002,-0.01,25231.264,28.5,19.78,7238.553997503968,68.2,4924,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"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","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},31,7910,2887115.607371,-16.03,"2025-04-25",[186,189,197,208,219,230,240,251,260,270,279,288,297,307,317,328,338,348,357,367,377,388,398,408,418,428,437,447,458,469,479,488,498,507,517,527,537,547,557,566,577,587,596,605,615,624,634,645,655,665,674,684,693,703,714,725,736,745,754,762,771,780,790,796,801,807,812,818,825,832,839,846,852,859,866,873,882,888,895,902,906,913,921,928,932,938,946,950,957,962,969,975,979,985,990,997,1003,1009,1016,1021,1028,1032,1038,1044,1050,1056,1061,1068,1074,1080,1085,1091,1095,1099,1104,1107,1114,1118,1124,1128,1132,1136,1141,1146,1153,1160,1166,1172,1175,1180,1185,1190,1195,1200,1205,1210,1215,1219,1224,1231,1234,1237,1241,1245,1250,1255,1260,1265,1269,1273,1276,1281,1285,1290,1295,1301,1308,1310,1314,1316,1318,1321,1326,1332,1339,1345,1350,1356,1362,1368,1372,1381,1386,1392,1396,1399,1405,1412,1419,1424,1429,1435,1440,1447,1452,1455,1460,1465,1470,1476,1480,1485,1489,1493,1497,1501,1503,1509,1515,1519,1524,1528,1533,1536,1540,1543,1547,1552,1556,1560,1563,1565,1569,1574,1581,1585,1589,1594,1597,1600,1603,1609,1612,1619,1622,1627,1629,1632,1635,1639,1643,1646,1650,1653,1658,1662,1664,1671,1675,1680,1683,1686,1691,1694,1698,1700,1703,1707,1711,1714,1717,1720,1723,1727,1730,1734,1738,1740,1744,1748,1753,1756,1759,1763,1767,1774,1779,1784,1790,1794,1800,1805,1813,1819,1824,1829,1832,1838,1842,1845,1850,1854,1858,1862,1865,1870,1875,1877,1880,1884,1886,1890,1893,1895,1897,1900,1902,1905,1909,1912,1916,1920,1925,1927,1930,1934,1938,1943,1949,1952,1956,1960,1965,1969,1972,1977,1982,1984,1987,1992,1994,1999,2003,2010,2014,2018,2021,2027,2032,2039,2043,2047,2051,2056,2060,2063,2066,2073,2078,2082,2086,2089,2094,2097,2101,2105,2111,2117,2121,2125,2129,2135,2143,2147,2153,2156,2162,2164,2170,2177,2182,2187,2192,2197,2202],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},282,25.8043,{"date":40,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},26.62,25.7245,-1.64,-5.99,43274.876,388,26.0191,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",27.8,27.84,27.09,27.3719,-0.1081,-0.39,9866.2734,145,27.3338,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",26.89,27.66,26.87,27.48,-0.2591,-0.93,11986.9983,167,27.219,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",28.27,28.48,27.67,27.7391,-0.1739,-0.62,14086.6555,138,28.02,{"date":231,"open":232,"high":233,"low":232,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",27.45,28.119,27.913,0.2972,1.08,9489.1203,135,27.7992,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",28.04,28.23,27.605,27.6158,-0.6642,-2.35,25772.2793,140,27.935,{"date":252,"open":253,"high":222,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",27.6,28.28,0.5029,1.81,8166.7521,184,28.2167,{"date":261,"open":262,"high":25,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",27.94,27.77,27.7771,-0.3472,-1.23,35504.016558,315,28.2145,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":249,"vwap":278},"2026-09-24",27.27,28.13,28.1243,0.5386,1.95,11920.556118,28.0506,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",26.6,27.5857,0.8557,3.2,6350.04298,189,27.3445,{"date":289,"open":281,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",26.73,26.335,0.1427,0.54,159646.7057,782,26.5641,{"date":298,"open":299,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",27.52,26.22,26.5873,0.2666,1.01,11067.9167,204,26.5864,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",25.95,26.3207,25.93,0.7021,2.74,7463.7057,80,26.216,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",25.86,25.98,25.5644,25.6186,-0.4214,-1.62,21837.212629,205,25.6933,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":23,"volume":335,"transactions":336,"vwap":337},"2026-09-16",25.81,26.26,25.49,26.04,-0.0034,9376.5987,132,25.9748,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",25.63,26.05,26.0434,0.5856,2.3,5961.2057,114,25.9061,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":238,"vwap":356},"2026-09-14",24.96,25.4578,24.8,0.7384,2.99,4350.6007,25.2769,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":187,"vwap":366},"2026-09-11",24.31,24.85,24.3,24.7194,0.21,0.86,15387.3717,24.6889,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",24.025,24.5094,23.9501,0.4275,1.78,10202.7851,161,24.219,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",23.69,24.21,23.665,24.0819,0.5744,2.44,19387.4461,323,24.0605,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",23.99,23.24,23.5075,-0.5397,-2.24,30160.6715,829,23.5407,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",24.295,23.801,24.0472,-0.052,-0.22,17205.899,162,23.9672,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":266,"volume":415,"transactions":416,"vwap":417},"2026-09-03",24.02,24.185,23.93,24.0992,-0.3013,2745.6186,48,24.046,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",25.27,24.392,24.4005,-0.1595,-0.65,1635.6186,30,24.8433,{"date":429,"open":430,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",24.94,24.56,-0.3251,-1.31,5074.6186,69,24.748,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",25.71,24.885,24.8851,0.5192,2.13,4784.2795,86,25.118,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",23.71,24.425,23.67,24.3659,0.5678,2.39,3113.6186,59,24.1018,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",23.88,24.05,23.6901,23.7981,0.3991,1.71,13403.476,148,23.9205,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",23.555,23.33,23.399,-0.2094,-0.89,2688.5,42,23.451,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",23.7399,23.6084,-0.1445,-0.61,415,36,23.6457,{"date":489,"open":359,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",24.32,23.73,23.7529,-0.4588,-1.89,1956,61,23.8751,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",23.43,24.2117,1.1026,4.77,3892.791,65,23.6556,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":363,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",22.765,23.125,22.7257,23.1091,0.92,3007,94,22.9975,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",22.57,23.0601,22.8991,-0.0309,-0.13,5972.0981,88,22.8272,{"date":528,"open":529,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",22.465,22.93,22.37,0.17,0.75,9186.5823,95,22.6975,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",22.54,23,22.76,0.1659,0.73,2632.534,70,22.9009,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",23.05,22.495,22.5941,-0.2669,-1.17,12025.9951,117,22.6848,{"date":558,"open":559,"high":540,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":535,"vwap":565},"2026-08-13",22.95,22.72,22.861,-0.2569,-1.11,7144.199,22.8324,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",23.04,23.235,22.891,23.1179,-0.1902,-0.82,8372.61,68,23.0257,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":133,"volume":584,"transactions":585,"vwap":586},"2026-08-11",22.191,23.61,22.03,23.3081,-0.5186,5867.711,87,23.0625,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":594,"transactions":585,"vwap":595},"2026-08-10",23.7786,23.8267,23.63,0.5238,2.25,3625,23.7571,{"date":597,"open":491,"high":491,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",23.11,23.3029,-0.2964,-1.26,5781.611,89,23.3203,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",22.6,23.6,23.5993,0.3577,1.54,4251.4343,83,23.4023,{"date":616,"open":617,"high":618,"low":619,"close":619,"change":620,"percent_change":593,"volume":621,"transactions":622,"vwap":623},"2026-08-05",23.5499,23.58,23.2416,0.5105,10536,76,23.522,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",23.21,22.66,22.7311,0.2842,1.27,3259.1544,66,22.7825,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",22.55,22.6591,22.44,22.4469,0.025,0.11,9833.061085,102,22.5739,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",22.49,22.1601,22.4219,0.236,1.06,1364,52,22.3544,{"date":656,"open":657,"high":658,"low":659,"close":658,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",21.73,22.1859,21.71,0.269,1.23,3800,82,22.0632,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":336,"vwap":673},"2026-07-29",21.35,21.99,21.9169,0.6159,2.89,10486,21.7956,{"date":675,"open":676,"high":677,"low":678,"close":677,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",21.025,21.301,20.3436,0.061,0.29,4500.0514,120,21.0413,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",20.71,21.24,0.57,2.76,14283.59,214,21.1645,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":74,"volume":700,"transactions":701,"vwap":702},"2026-07-24",20.6,20.7399,20.35,20.67,-0.1064,12611,137,20.5583,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",21,21.16,20.63,20.7764,-0.1915,-0.91,6606,128,20.7883,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",21.5076,21.54,20.94,20.9679,-0.9975,-4.54,19995.865,249,21.0192,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",22,22.16,21.92,21.9654,0.0745,0.34,5881,77,22.0264,{"date":737,"open":738,"high":727,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",21.42,21.8909,0.0911,0.42,1605.164001,54,21.8421,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":426,"vwap":753},"2026-07-17",21.65,21.8489,21.7998,0.4279,2,597.5,21.6778,{"date":755,"open":756,"high":756,"low":757,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":727,"vwap":761},"2026-07-16",21.6,21.3719,-0.2281,-1.06,1226,21.5647,{"date":763,"open":764,"high":765,"low":764,"close":756,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-15",21.52,21.605,0.4613,2.18,2066.568,46,21.553,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":477,"vwap":779},"2026-07-14",21.22,21.06,21.1387,-0.0215,-0.1,2240,21.152,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",21.1202,21.1694,21.1602,-0.2298,-1.07,901.404,26,21.1335,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":118,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-10",21.37,21.39,-1.47,800,{"date":797,"open":657,"high":657,"low":659,"close":659,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":659},"2026-07-09",0.26,1.21,600,{"date":802,"open":803,"high":764,"low":803,"close":804,"change":805,"percent_change":276,"volume":806,"transactions":9,"vwap":804},"2026-07-08",21.11,21.45,0.41,1400,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":108,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-07",21.040001,-2.23,200,{"date":813,"open":814,"high":764,"low":814,"close":764,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":764},"2026-07-06",21.2,0.43,2.04,700,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",21.56,21.09,-0.92,-4.18,300,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",21.69,22.01,0.62,2.9,2600,{"date":833,"open":687,"high":834,"low":835,"close":793,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":793},"2026-06-30",21.41,21.02,0.55,2.64,2100,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":732,"volume":845,"transactions":9,"vwap":843},"2026-06-29",20.64,20.9,20.84,0.07,3700,{"date":847,"open":843,"high":821,"low":848,"close":849,"change":404,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-26",20.69,20.77,-1.05,10900,{"date":853,"open":854,"high":706,"low":855,"close":856,"change":160,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-25",20.96,20.89,20.99,-1.13,9500,{"date":860,"open":756,"high":861,"low":773,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",21.7,21.23,-0.59,-2.7,8800,{"date":867,"open":868,"high":869,"low":870,"close":868,"change":204,"percent_change":871,"volume":872,"transactions":9,"vwap":868},"2026-06-23",21.82,21.94,21.81,-1.76,1600,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",22.2,22.35,21.96,22.21,-0.28,-1.24,10100,{"date":883,"open":884,"high":885,"low":727,"close":647,"change":886,"percent_change":887,"volume":178,"transactions":9,"vwap":647},"2026-06-18",22.36,22.5,-0.27,-1.19,{"date":889,"open":890,"high":891,"low":892,"close":541,"change":893,"percent_change":671,"volume":894,"transactions":9,"vwap":541},"2026-06-17",22.19,22.85,22.18,0.64,1100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":118,"percent_change":901,"volume":800,"transactions":9,"vwap":900},"2026-06-16",22.22,22.24,22.1,22.12,-1.43,{"date":903,"open":834,"high":904,"low":834,"close":638,"change":879,"percent_change":266,"volume":905,"transactions":9,"vwap":638},"2026-06-15",22.79,2500,{"date":907,"open":908,"high":909,"low":908,"close":560,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":560},"2026-06-12",22.58,22.87,-0.42,-1.82,3300,{"date":914,"open":915,"high":916,"low":917,"close":916,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":916},"2026-06-11",23.1,23.14,22.63,-0.08,-0.34,4500,{"date":922,"open":923,"high":391,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-10",23.08,23.22,0.01,0.04,1800,{"date":929,"open":930,"high":930,"low":626,"close":626,"change":74,"percent_change":931,"volume":894,"transactions":9,"vwap":626},"2026-06-09",23.7,-2.15,{"date":933,"open":934,"high":935,"low":391,"close":935,"change":90,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-08",23.37,23.72,3.99,1300,{"date":939,"open":940,"high":941,"low":541,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",22.96,23.040001,22.81,-0.43,-1.85,2300,{"date":947,"open":948,"high":949,"low":924,"close":391,"change":165,"percent_change":759,"volume":927,"transactions":9,"vwap":391},"2026-06-04",23.44,23.52,{"date":951,"open":952,"high":953,"low":627,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",22.75,23.49,0.16,0.69,2800,{"date":958,"open":460,"high":959,"low":960,"close":472,"change":822,"percent_change":961,"volume":927,"transactions":9,"vwap":472},"2026-06-02",23.94,23.2,-3.79,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":662,"transactions":9,"vwap":966},"2026-06-01",23.19,24.29,24.25,1.37,5.99,{"date":970,"open":971,"high":972,"low":904,"close":973,"change":974,"percent_change":651,"volume":927,"transactions":9,"vwap":973},"2026-05-29",22.97,22.98,22.88,0.24,{"date":976,"open":977,"high":978,"low":977,"close":978,"change":293,"percent_change":384,"volume":945,"transactions":9,"vwap":978},"2026-05-28",22.17,22.64,{"date":980,"open":981,"high":875,"low":982,"close":899,"change":798,"percent_change":983,"volume":984,"transactions":9,"vwap":899},"2026-05-27",22.14,21.9,1.19,850,{"date":986,"open":987,"high":982,"low":820,"close":988,"change":148,"percent_change":989,"volume":662,"transactions":9,"vwap":988},"2026-05-26",21.64,21.84,-0.09,{"date":991,"open":728,"high":897,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-22",21.78,21.86,-0.4,-1.8,6200,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":994,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-21",22.68,22.26,-1.77,2650,{"date":1004,"open":1005,"high":1005,"low":1006,"close":627,"change":404,"percent_change":1007,"volume":1008,"transactions":9,"vwap":627},"2026-05-20",22.8,21.74,-0.96,3000,{"date":1010,"open":1011,"high":1011,"low":1012,"close":973,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":973},"2026-05-19",23.66,22.86,-0.38,-1.63,3650,{"date":1017,"open":1018,"high":1019,"low":391,"close":1018,"change":148,"percent_change":989,"volume":1020,"transactions":9,"vwap":1018},"2026-05-18",23.26,23.68,4250,{"date":1022,"open":1023,"high":1024,"low":885,"close":1025,"change":513,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-15",22.52,23.4,23.28,4.11,5500,{"date":1029,"open":1023,"high":539,"low":884,"close":884,"change":1030,"percent_change":475,"volume":1031,"transactions":9,"vwap":884},"2026-05-14",-0.2,1550,{"date":1033,"open":627,"high":1034,"low":820,"close":1035,"change":1036,"percent_change":1037,"volume":956,"transactions":9,"vwap":1035},"2026-05-13",22.78,22.56,0.66,3.01,{"date":1039,"open":1040,"high":1040,"low":982,"close":982,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":982},"2026-05-12",22.38,-0.16,-0.73,1350,{"date":1045,"open":981,"high":1046,"low":869,"close":1047,"change":910,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-05-11",22.34,22.059999,-1.87,4700,{"date":1051,"open":992,"high":1052,"low":992,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-08",22.48,0.32,1.44,2450,{"date":1057,"open":764,"high":875,"low":764,"close":728,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":728},"2026-05-07",0.7,3.26,2700,{"date":1062,"open":706,"high":1063,"low":706,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-06",21.58,21.46,0.6,2.88,3100,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":123,"percent_change":1073,"volume":945,"transactions":9,"vwap":1072},"2026-05-05",20.66,20.92,20.86,-0.57,{"date":1075,"open":1070,"high":809,"low":1070,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-04",20.98,0.3,1.45,2000,{"date":1081,"open":695,"high":1082,"low":1083,"close":1082,"change":798,"percent_change":630,"volume":1084,"transactions":9,"vwap":1082},"2026-05-01",20.68,20.08,2550,{"date":1086,"open":1072,"high":835,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",20.42,-1.2,-5.55,1150,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":38,"percent_change":689,"volume":1043,"transactions":9,"vwap":1094},"2026-04-29",21.18,21.62,{"date":1096,"open":835,"high":1097,"low":835,"close":809,"change":1098,"percent_change":1098,"volume":984,"transactions":9,"vwap":809},"2026-04-28",21.1,0,{"date":1100,"open":1076,"high":809,"low":1101,"close":809,"change":1102,"percent_change":879,"volume":1103,"transactions":9,"vwap":809},"2026-04-27",20.88,-0.06,550,{"date":1105,"open":706,"high":706,"low":854,"close":1097,"change":1102,"percent_change":879,"volume":1106,"transactions":9,"vwap":1097},"2026-04-24",3250,{"date":1108,"open":1109,"high":1109,"low":1110,"close":706,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":706},"2026-04-23",22.02,21.12,-1.22,-5.45,2850,{"date":1115,"open":982,"high":885,"low":982,"close":1040,"change":1116,"percent_change":60,"volume":1117,"transactions":9,"vwap":1040},"2026-04-22",0.1,4300,{"date":1119,"open":1120,"high":1046,"low":1120,"close":1121,"change":1058,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-21",21.48,22.28,3.24,4950,{"date":1125,"open":814,"high":756,"low":835,"close":1063,"change":741,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1063},"2026-04-20",1.98,750,{"date":1129,"open":1130,"high":717,"low":706,"close":706,"change":1131,"percent_change":364,"volume":920,"transactions":9,"vwap":706},"2026-04-17",21.32,0.18,{"date":1133,"open":1093,"high":1134,"low":1076,"close":1076,"change":1135,"percent_change":1111,"volume":1103,"transactions":9,"vwap":1076},"2026-04-16",21.26,-0.26,{"date":1137,"open":814,"high":687,"low":1097,"close":687,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":687},"2026-04-15",0.4,1.92,950,{"date":1142,"open":1143,"high":1134,"low":843,"close":843,"change":1144,"percent_change":1145,"volume":1067,"transactions":9,"vwap":843},"2026-04-14",21.14,-0.04,-0.19,{"date":1147,"open":1148,"high":1149,"low":1082,"close":1101,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1101},"2026-04-13",20.7,21.059999,0.5,2.45,1200,{"date":1154,"open":1155,"high":1087,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-10",20.16,20.38,0.12,0.59,2150,{"date":1161,"open":1162,"high":1162,"low":26,"close":1163,"change":103,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-09",20.3,20.26,-1.46,8750,{"date":1167,"open":1134,"high":1134,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1027,"transactions":9,"vwap":1169},"2026-04-08",20.54,20.56,-0.46,-2.19,{"date":1173,"open":706,"high":706,"low":842,"close":835,"change":777,"percent_change":1174,"volume":1123,"transactions":9,"vwap":835},"2026-04-07",-0.47,{"date":1176,"open":705,"high":1143,"low":705,"close":1110,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1110},"2026-04-06",0.22,1.05,5250,{"date":1181,"open":773,"high":1134,"low":1182,"close":842,"change":404,"percent_change":1183,"volume":1184,"transactions":9,"vwap":842},"2026-04-02",20.72,-1.04,9800,{"date":1186,"open":835,"high":1187,"low":718,"close":1110,"change":160,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1110},"2026-04-01",21.28,-1.12,17200,{"date":1191,"open":717,"high":993,"low":1192,"close":1192,"change":1193,"percent_change":1036,"volume":1194,"transactions":9,"vwap":1192},"2026-03-31",21.36,0.14,6250,{"date":1196,"open":705,"high":1197,"low":705,"close":773,"change":118,"percent_change":1198,"volume":1199,"transactions":9,"vwap":773},"2026-03-30",21.34,-1.49,8400,{"date":1201,"open":820,"high":1202,"low":1187,"close":717,"change":879,"percent_change":1203,"volume":1204,"transactions":9,"vwap":717},"2026-03-27",21.68,-1.28,7900,{"date":1206,"open":1207,"high":1207,"low":1208,"close":868,"change":1102,"percent_change":886,"volume":1209,"transactions":9,"vwap":868},"2026-03-26",21.98,21.8,11850,{"date":1211,"open":861,"high":1212,"low":717,"close":1212,"change":160,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-25",21.88,-1.08,9950,{"date":1216,"open":899,"high":728,"low":1217,"close":900,"change":118,"percent_change":901,"volume":1218,"transactions":9,"vwap":900},"2026-03-24",21.66,50450,{"date":1220,"open":835,"high":1023,"low":1221,"close":638,"change":1013,"percent_change":1222,"volume":1223,"transactions":9,"vwap":638},"2026-03-23",20.5,-1.67,9400,{"date":1225,"open":1143,"high":1226,"low":1143,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-20",23.059999,22.82,1.68,7.95,14100,{"date":1232,"open":835,"high":820,"low":843,"close":1143,"change":1177,"percent_change":1178,"volume":1233,"transactions":9,"vwap":1143},"2026-03-19",6050,{"date":1235,"open":1182,"high":1071,"low":695,"close":1071,"change":1077,"percent_change":1078,"volume":1236,"transactions":9,"vwap":1071},"2026-03-18",4600,{"date":1238,"open":1239,"high":1240,"low":1162,"close":1240,"change":1157,"percent_change":1158,"volume":1043,"transactions":9,"vwap":1240},"2026-03-17",20.4,20.62,{"date":1242,"open":1169,"high":1082,"low":1243,"close":1221,"change":404,"percent_change":759,"volume":1244,"transactions":9,"vwap":1221},"2026-03-16",20.46,4000,{"date":1246,"open":842,"high":842,"low":1247,"close":1182,"change":910,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1182},"2026-03-13",20.52,-1.99,6750,{"date":1251,"open":764,"high":764,"low":1252,"close":1143,"change":103,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1143},"2026-03-12",20.74,-1.4,8600,{"date":1256,"open":1130,"high":717,"low":1134,"close":1257,"change":1258,"percent_change":465,"volume":1259,"transactions":9,"vwap":1257},"2026-03-11",21.44,0.36,7800,{"date":1261,"open":718,"high":1262,"low":1252,"close":1262,"change":798,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-10",21.08,1.25,5550,{"date":1266,"open":1262,"high":717,"low":1182,"close":1267,"change":1144,"percent_change":1145,"volume":1268,"transactions":9,"vwap":1267},"2026-03-09",20.82,50350,{"date":1270,"open":687,"high":1134,"low":1271,"close":1072,"change":1193,"percent_change":1272,"volume":1254,"transactions":9,"vwap":1072},"2026-03-06",20.78,0.68,{"date":1274,"open":854,"high":835,"low":1182,"close":1182,"change":1077,"percent_change":1275,"volume":1027,"transactions":9,"vwap":1182},"2026-03-05",1.47,{"date":1277,"open":1278,"high":1279,"low":1239,"close":1087,"change":1030,"percent_change":1280,"volume":912,"transactions":9,"vwap":1087},"2026-03-04",20.44,20.48,-0.97,{"date":1282,"open":854,"high":1283,"low":1279,"close":1240,"change":1177,"percent_change":236,"volume":1284,"transactions":9,"vwap":1240},"2026-03-03",21.5,8650,{"date":1286,"open":1287,"high":1239,"low":1287,"close":1239,"change":732,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1239},"2026-03-02",20.059999,1.69,4900,{"date":1291,"open":1221,"high":1221,"low":1292,"close":1287,"change":108,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1287},"2026-02-27",20,-2.34,8000,{"date":1296,"open":1297,"high":695,"low":1298,"close":1168,"change":1131,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1168},"2026-02-26",20.2,20.14,0.88,9700,{"date":1302,"open":1243,"high":1076,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-25",20.28,20.36,-0.14,-0.68,5200,{"date":1309,"open":718,"high":1076,"low":1221,"close":1221,"change":1170,"percent_change":1171,"volume":881,"transactions":9,"vwap":1221},"2026-02-24",{"date":1311,"open":814,"high":814,"low":843,"close":854,"change":118,"percent_change":1312,"volume":1313,"transactions":9,"vwap":854},"2026-02-23",-1.5,7200,{"date":1315,"open":1130,"high":1130,"low":1093,"close":1187,"change":1305,"percent_change":424,"volume":1284,"transactions":9,"vwap":1187},"2026-02-20",{"date":1317,"open":1208,"high":1208,"low":738,"close":738,"change":108,"percent_change":1171,"volume":1020,"transactions":9,"vwap":738},"2026-02-19",{"date":1319,"open":1283,"high":727,"low":1257,"close":982,"change":1272,"percent_change":284,"volume":1320,"transactions":9,"vwap":982},"2026-02-18",18800,{"date":1322,"open":1323,"high":1197,"low":1323,"close":773,"change":1116,"percent_change":1324,"volume":1325,"transactions":9,"vwap":773},"2026-02-17",20.8,0.47,14450,{"date":1327,"open":1328,"high":1328,"low":705,"close":1110,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1110},"2026-02-13",22.42,-1.18,-5.29,18400,{"date":1333,"open":539,"high":1334,"low":727,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-12",22.62,22.3,-0.56,-2.45,4150,{"date":1340,"open":1341,"high":948,"low":1227,"close":1012,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1012},"2026-02-11",23.02,-0.54,-2.31,8250,{"date":1346,"open":1347,"high":1347,"low":1341,"close":1024,"change":67,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1024},"2026-02-10",23.8,-2.99,3600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1354,"change":160,"percent_change":1355,"volume":1043,"transactions":9,"vwap":1354},"2026-02-09",24.38,24.46,24.12,-0.99,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1360,"change":1041,"percent_change":424,"volume":1361,"transactions":9,"vwap":1360},"2026-02-06",26.5,23.74,24.36,57600,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1364,"change":123,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-05",24.52,24.44,-0.49,650,{"date":1369,"open":1354,"high":1370,"low":1354,"close":1370,"change":974,"percent_change":1371,"volume":1079,"transactions":9,"vwap":1370},"2026-02-04",24.64,0.98,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-03",24.72,24.74,24.2,24.4,-0.76,-3.02,3950,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":284,"volume":1079,"transactions":9,"vwap":1384},"2026-02-02",24.76,25.16,0.78,{"date":1387,"open":1377,"high":1388,"low":1352,"close":1352,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1352},"2026-01-30",24.86,0.06,0.25,4800,{"date":1393,"open":410,"high":1364,"low":959,"close":490,"change":1394,"percent_change":1395,"volume":1106,"transactions":9,"vwap":490},"2026-01-29",0.02,0.08,{"date":1397,"open":1398,"high":1398,"low":1354,"close":361,"change":1157,"percent_change":1150,"volume":1127,"transactions":9,"vwap":361},"2026-01-28",24.34,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1159,"transactions":9,"vwap":1402},"2026-01-27",25.040001,24.18,-0.6,-2.42,{"date":1406,"open":1370,"high":1407,"low":1370,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-26",24.82,24.78,-0.44,-1.74,4050,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":1418,"volume":1244,"transactions":9,"vwap":1416},"2026-01-23",25,25.48,25.22,0.2,0.8,{"date":1420,"open":1421,"high":1422,"low":1364,"close":1422,"change":732,"percent_change":1423,"volume":1113,"transactions":9,"vwap":1422},"2026-01-22",24.84,25.02,1.38,{"date":1425,"open":1375,"high":1426,"low":1427,"close":1428,"change":148,"percent_change":918,"volume":1090,"transactions":9,"vwap":1428},"2026-01-21",24.92,24.58,24.68,{"date":1430,"open":1374,"high":1374,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1367,"transactions":9,"vwap":1432},"2026-01-20",24.24,24.7,0.52,2.15,{"date":1436,"open":1437,"high":1431,"low":1438,"close":1402,"change":974,"percent_change":177,"volume":1439,"transactions":9,"vwap":1402},"2026-01-16",24.22,24.14,450,{"date":1441,"open":1442,"high":1442,"low":1443,"close":959,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":959},"2026-01-15",24.16,23.76,-0.52,-2.13,6100,{"date":1448,"open":1449,"high":1428,"low":1353,"close":1353,"change":919,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1353},"2026-01-14",24.66,-1.37,3350,{"date":1453,"open":1421,"high":1454,"low":1370,"close":352,"change":103,"percent_change":1088,"volume":1079,"transactions":9,"vwap":352},"2026-01-13",25.2,{"date":1456,"open":1457,"high":1458,"low":1414,"close":1459,"change":1144,"percent_change":1041,"volume":912,"transactions":9,"vwap":1459},"2026-01-12",25.08,25.26,25.1,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1306,"percent_change":1464,"volume":937,"transactions":9,"vwap":1463},"2026-01-09",24.9,25.14,-2.63,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1305,"percent_change":1342,"volume":817,"transactions":9,"vwap":1469},"2026-01-08",26.18,25.66,25.82,{"date":1471,"open":1472,"high":320,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1106,"transactions":9,"vwap":1473},"2026-01-07",24.5,25.96,1.24,5.02,{"date":1477,"open":1408,"high":1384,"low":1374,"close":1374,"change":404,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1374},"2026-01-06",-0.88,1250,{"date":1481,"open":1428,"high":1482,"low":1428,"close":430,"change":46,"percent_change":1483,"volume":1484,"transactions":9,"vwap":430},"2026-01-05",25.62,1.96,1700,{"date":1486,"open":1388,"high":1487,"low":1437,"close":1353,"change":108,"percent_change":1488,"volume":1244,"transactions":9,"vwap":1353},"2026-01-02",24.88,-1.92,{"date":1490,"open":1383,"high":430,"low":1375,"close":430,"change":1077,"percent_change":1491,"volume":1492,"transactions":9,"vwap":430},"2025-12-31",1.22,1950,{"date":1494,"open":1374,"high":352,"low":1495,"close":1370,"change":1305,"percent_change":1336,"volume":1496,"transactions":9,"vwap":1370},"2025-12-30",24.6,2750,{"date":1498,"open":1499,"high":1408,"low":1353,"close":1408,"change":1144,"percent_change":1041,"volume":1500,"transactions":9,"vwap":1408},"2025-12-29",24.54,5400,{"date":1502,"open":350,"high":350,"low":1407,"close":1407,"change":1395,"percent_change":1053,"volume":1090,"transactions":9,"vwap":1407},"2025-12-26",{"date":1504,"open":1505,"high":1505,"low":1375,"close":1375,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1375},"2025-12-24",25.059999,-0.74,-2.9,3050,{"date":1510,"open":20,"high":1511,"low":1512,"close":1415,"change":1513,"percent_change":1514,"volume":927,"transactions":9,"vwap":1415},"2025-12-23",25.6,25.4,-0.18,-0.7,{"date":1516,"open":1517,"high":1518,"low":1511,"close":1468,"change":1030,"percent_change":97,"volume":1451,"transactions":9,"vwap":1468},"2025-12-22",25.94,26.02,{"date":1520,"open":1521,"high":1522,"low":1521,"close":319,"change":1036,"percent_change":1523,"volume":1103,"transactions":9,"vwap":319},"2025-12-19",25.12,25.9,2.62,{"date":1525,"open":1526,"high":1526,"low":1401,"close":1454,"change":1409,"percent_change":1527,"volume":927,"transactions":9,"vwap":1454},"2025-12-18",25.3,-1.72,{"date":1529,"open":1530,"high":319,"low":1530,"close":1531,"change":732,"percent_change":1532,"volume":1113,"transactions":9,"vwap":1531},"2025-12-17",25.54,25.64,1.34,{"date":1534,"open":1521,"high":1511,"low":1521,"close":1526,"change":1177,"percent_change":1299,"volume":1535,"transactions":9,"vwap":1526},"2025-12-16",2200,{"date":1537,"open":20,"high":1538,"low":1457,"close":1457,"change":1342,"percent_change":1539,"volume":945,"transactions":9,"vwap":1457},"2025-12-15",25.52,-2.11,{"date":1541,"open":1457,"high":1482,"low":1542,"close":1482,"change":798,"percent_change":113,"volume":1496,"transactions":9,"vwap":1482},"2025-12-12",24.98,{"date":1544,"open":1416,"high":1538,"low":1454,"close":1545,"change":103,"percent_change":553,"volume":1546,"transactions":9,"vwap":1545},"2025-12-11",25.36,4450,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1468,"change":1157,"percent_change":1324,"volume":1551,"transactions":9,"vwap":1468},"2025-12-10",25.58,26.040001,8150,{"date":1553,"open":1554,"high":1482,"low":1407,"close":1530,"change":1513,"percent_change":1514,"volume":1555,"transactions":9,"vwap":1530},"2025-12-09",25.56,91800,{"date":1557,"open":1463,"high":1558,"low":1463,"close":1558,"change":1272,"percent_change":1559,"volume":1049,"transactions":9,"vwap":1558},"2025-12-08",25.72,2.72,{"date":1561,"open":1374,"high":1401,"low":1432,"close":1401,"change":46,"percent_change":276,"volume":1562,"transactions":9,"vwap":1401},"2025-12-05",2350,{"date":1564,"open":1495,"high":1370,"low":1354,"close":431,"change":1193,"percent_change":688,"volume":1546,"transactions":9,"vwap":431},"2025-12-04",{"date":1566,"open":1398,"high":1495,"low":361,"close":1567,"change":1131,"percent_change":1568,"volume":927,"transactions":9,"vwap":1567},"2025-12-03",24.42,0.74,{"date":1570,"open":1571,"high":1572,"low":460,"close":1431,"change":1053,"percent_change":1532,"volume":1573,"transactions":9,"vwap":1431},"2025-12-02",24,24.28,4200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1580,"volume":1049,"transactions":9,"vwap":1577},"2025-12-01",23.84,23.92,23.64,1.14,5,{"date":1582,"open":1583,"high":540,"low":1034,"close":1034,"change":118,"percent_change":1584,"volume":937,"transactions":9,"vwap":1034},"2025-11-28",22.9,-1.39,{"date":1586,"open":490,"high":490,"low":915,"close":915,"change":1587,"percent_change":1588,"volume":1020,"transactions":9,"vwap":915},"2025-11-26",-0.66,-2.78,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1443,"change":1193,"percent_change":1158,"volume":1084,"transactions":9,"vwap":1443},"2025-11-25",23.62,23.82,23.46,{"date":1595,"open":1431,"high":361,"low":948,"close":1591,"change":1444,"percent_change":931,"volume":1596,"transactions":9,"vwap":1591},"2025-11-24",5850,{"date":1598,"open":1437,"high":1377,"low":959,"close":1438,"change":1098,"percent_change":1098,"volume":1599,"transactions":9,"vwap":1438},"2025-11-21",6350,{"date":1601,"open":948,"high":1442,"low":1602,"close":1438,"change":974,"percent_change":177,"volume":1043,"transactions":9,"vwap":1438},"2025-11-20",23.42,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1451,"transactions":9,"vwap":1606},"2025-11-19",23.16,23.9,0.44,1.88,{"date":1610,"open":391,"high":1593,"low":1611,"close":1593,"change":1116,"percent_change":815,"volume":1194,"transactions":9,"vwap":1593},"2025-11-18",23.12,{"date":1613,"open":1614,"high":1614,"low":1025,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-11-17",23.78,23.36,-0.36,-1.52,8300,{"date":1620,"open":1592,"high":1592,"low":1593,"close":935,"change":918,"percent_change":919,"volume":1621,"transactions":9,"vwap":935},"2025-11-14",19400,{"date":1623,"open":1624,"high":1347,"low":1624,"close":1347,"change":1625,"percent_change":1626,"volume":795,"transactions":9,"vwap":1347},"2025-11-13",23.54,0.72,3.12,{"date":1628,"open":924,"high":1025,"low":923,"close":923,"change":1513,"percent_change":97,"volume":1259,"transactions":9,"vwap":923},"2025-11-12",{"date":1630,"open":924,"high":1025,"low":1605,"close":1018,"change":1394,"percent_change":1631,"volume":945,"transactions":9,"vwap":1018},"2025-11-11",0.09,{"date":1633,"open":1341,"high":1024,"low":972,"close":391,"change":1144,"percent_change":1634,"volume":1446,"transactions":9,"vwap":391},"2025-11-10",-0.17,{"date":1636,"open":1637,"high":1637,"low":1025,"close":1025,"change":1336,"percent_change":247,"volume":1638,"transactions":9,"vwap":1025},"2025-11-07",24.059999,2400,{"date":1640,"open":1624,"high":1576,"low":1624,"close":1576,"change":1177,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1576},"2025-11-06",0.93,4650,{"date":1644,"open":1011,"high":1614,"low":1645,"close":1591,"change":918,"percent_change":919,"volume":1152,"transactions":9,"vwap":1591},"2025-11-05",23.5,{"date":1647,"open":608,"high":1359,"low":608,"close":930,"change":1648,"percent_change":1649,"volume":1642,"transactions":9,"vwap":930},"2025-11-04",0.28,1.2,{"date":1651,"open":1359,"high":1652,"low":1024,"close":1602,"change":148,"percent_change":989,"volume":1289,"transactions":9,"vwap":1602},"2025-11-03",23.96,{"date":1654,"open":1655,"high":930,"low":1656,"close":948,"change":1053,"percent_change":1423,"volume":1657,"transactions":9,"vwap":948},"2025-10-31",23.38,23.3,10150,{"date":1659,"open":1660,"high":1605,"low":607,"close":1611,"change":954,"percent_change":1058,"volume":1661,"transactions":9,"vwap":1611},"2025-10-30",22.92,4550,{"date":1663,"open":1012,"high":1611,"low":999,"close":940,"change":1394,"percent_change":1631,"volume":1451,"transactions":9,"vwap":940},"2025-10-29",{"date":1665,"open":1666,"high":972,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-10-28",22.7,22.94,0.76,3.43,5450,{"date":1672,"open":1335,"high":607,"low":892,"close":892,"change":1305,"percent_change":1673,"volume":1674,"transactions":9,"vwap":892},"2025-10-27",-0.63,5900,{"date":1676,"open":1677,"high":1677,"low":728,"close":1678,"change":108,"percent_change":1539,"volume":1679,"transactions":9,"vwap":1678},"2025-10-24",22.46,22.32,3500,{"date":1681,"open":1660,"high":540,"low":627,"close":1005,"change":148,"percent_change":989,"volume":1682,"transactions":9,"vwap":1005},"2025-10-23",7150,{"date":1684,"open":1685,"high":1660,"low":607,"close":1227,"change":1417,"percent_change":1299,"volume":1451,"transactions":9,"vwap":1227},"2025-10-22",22.74,{"date":1687,"open":607,"high":1688,"low":1023,"close":1334,"change":1138,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1334},"2025-10-21",22.84,1.8,6650,{"date":1692,"open":993,"high":1040,"low":992,"close":897,"change":1394,"percent_change":1631,"volume":1693,"transactions":9,"vwap":897},"2025-10-20",6600,{"date":1695,"open":1696,"high":1046,"low":1696,"close":875,"change":954,"percent_change":543,"volume":1697,"transactions":9,"vwap":875},"2025-10-17",22.040001,7400,{"date":1699,"open":1120,"high":1696,"low":773,"close":1696,"change":1607,"percent_change":816,"volume":1618,"transactions":9,"vwap":1696},"2025-10-16",{"date":1701,"open":820,"high":988,"low":1064,"close":756,"change":1444,"percent_change":247,"volume":1702,"transactions":9,"vwap":756},"2025-10-15",9100,{"date":1704,"open":607,"high":607,"low":727,"close":900,"change":1013,"percent_change":1705,"volume":1706,"transactions":9,"vwap":900},"2025-10-14",-1.69,10050,{"date":1708,"open":885,"high":1666,"low":1046,"close":885,"change":994,"percent_change":1709,"volume":1710,"transactions":9,"vwap":885},"2025-10-13",-1.75,5800,{"date":1712,"open":1046,"high":1583,"low":1046,"close":1583,"change":798,"percent_change":1713,"volume":1027,"transactions":9,"vwap":1583},"2025-10-10",1.15,{"date":1715,"open":1052,"high":1666,"low":1121,"close":978,"change":1193,"percent_change":829,"volume":1716,"transactions":9,"vwap":978},"2025-10-09",5300,{"date":1718,"open":1666,"high":1227,"low":885,"close":885,"change":1616,"percent_change":1719,"volume":838,"transactions":9,"vwap":885},"2025-10-08",-1.57,{"date":1721,"open":1227,"high":972,"low":1666,"close":1012,"change":1305,"percent_change":484,"volume":1722,"transactions":9,"vwap":1012},"2025-10-07",18550,{"date":1724,"open":1624,"high":1624,"low":972,"close":540,"change":1342,"percent_change":1725,"volume":1726,"transactions":9,"vwap":540},"2025-10-06",-2.29,26750,{"date":1728,"open":460,"high":460,"low":923,"close":1624,"change":1342,"percent_change":394,"volume":1729,"transactions":9,"vwap":1624},"2025-10-03",11200,{"date":1731,"open":1652,"high":1398,"low":1652,"close":1732,"change":1131,"percent_change":533,"volume":1733,"transactions":9,"vwap":1732},"2025-10-02",24.08,11050,{"date":1735,"open":1736,"high":1354,"low":460,"close":1606,"change":1170,"percent_change":494,"volume":1737,"transactions":9,"vwap":1606},"2025-10-01",24.1,77000,{"date":1739,"open":1437,"high":1370,"low":1437,"close":1360,"change":123,"percent_change":1366,"volume":1674,"transactions":9,"vwap":1360},"2025-09-30",{"date":1741,"open":1407,"high":1407,"low":1365,"close":1742,"change":123,"percent_change":1366,"volume":1743,"transactions":9,"vwap":1742},"2025-09-29",24.48,9200,{"date":1745,"open":1462,"high":1462,"low":1495,"close":1495,"change":1746,"percent_change":1747,"volume":1367,"transactions":9,"vwap":1495},"2025-09-26",-0.78,-3.07,{"date":1749,"open":1463,"high":1750,"low":1463,"close":1750,"change":46,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-09-25",25.38,1.93,7300,{"date":1754,"open":1384,"high":1384,"low":1388,"close":1462,"change":1336,"percent_change":1755,"volume":1204,"transactions":9,"vwap":1462},"2025-09-24",-2.2,{"date":1757,"open":1468,"high":1468,"low":1758,"close":1758,"change":1030,"percent_change":1746,"volume":1546,"transactions":9,"vwap":1758},"2025-09-23",25.46,{"date":1760,"open":1467,"high":1761,"low":1549,"close":1468,"change":1444,"percent_change":1248,"volume":1762,"transactions":9,"vwap":1468},"2025-09-22",26.24,10450,{"date":1764,"open":1765,"high":190,"low":788,"close":1467,"change":879,"percent_change":759,"volume":1766,"transactions":9,"vwap":1467},"2025-09-19",26.46,3750,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1765,"change":123,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1765},"2025-09-18",26.68,26.76,26.28,-0.45,6950,{"date":1775,"open":1776,"high":1777,"low":1467,"close":1777,"change":1144,"percent_change":1778,"volume":1349,"transactions":9,"vwap":1777},"2025-09-17",26.34,26.58,-0.15,{"date":1780,"open":1781,"high":190,"low":1781,"close":190,"change":1299,"percent_change":1782,"volume":1783,"transactions":9,"vwap":190},"2025-09-16",26.16,3.42,10650,{"date":1785,"open":1558,"high":1786,"low":1554,"close":1787,"change":1102,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-15",25.76,25.74,-0.23,4400,{"date":1791,"open":1550,"high":1550,"low":1558,"close":1792,"change":879,"percent_change":786,"volume":1793,"transactions":9,"vwap":1792},"2025-09-12",25.8,8500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":879,"percent_change":759,"volume":1799,"transactions":9,"vwap":1798},"2025-09-11",26.3,26.36,26.08,16100,{"date":1801,"open":1802,"high":1802,"low":331,"close":1797,"change":1478,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1797},"2025-09-10",26.94,-3.23,20150,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":994,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-09-09",27.5,27.64,27.1,27.24,-1.45,6700,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1808,"change":38,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1808},"2025-09-08",27.46,27.82,2.14,12400,{"date":1820,"open":1765,"high":1821,"low":1765,"close":1822,"change":1131,"percent_change":1823,"volume":1313,"transactions":9,"vwap":1822},"2025-09-05",27.44,27.059999,0.67,{"date":1825,"open":1358,"high":1826,"low":1358,"close":1827,"change":1116,"percent_change":1828,"volume":1015,"transactions":9,"vwap":1827},"2025-09-04",27.18,26.88,0.37,{"date":1830,"open":1770,"high":1822,"low":1770,"close":1831,"change":1157,"percent_change":60,"volume":1204,"transactions":9,"vwap":1831},"2025-09-03",26.78,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":1131,"percent_change":1272,"volume":1837,"transactions":9,"vwap":1836},"2025-09-02",26.9,27,26.66,4750,{"date":1839,"open":1796,"high":1840,"low":1796,"close":1840,"change":1053,"percent_change":1491,"volume":1841,"transactions":9,"vwap":1840},"2025-08-29",26.48,1050,{"date":1843,"open":1469,"high":1771,"low":1469,"close":1781,"change":732,"percent_change":1844,"volume":1546,"transactions":9,"vwap":1781},"2025-08-28",1.32,{"date":1846,"open":1522,"high":1847,"low":1848,"close":1469,"change":148,"percent_change":918,"volume":1849,"transactions":9,"vwap":1469},"2025-08-27",25.92,25.78,2250,{"date":1851,"open":1847,"high":1852,"low":1558,"close":1853,"change":1144,"percent_change":1778,"volume":1661,"transactions":9,"vwap":1853},"2025-08-26",26.059999,25.84,{"date":1855,"open":1531,"high":320,"low":1549,"close":1856,"change":293,"percent_change":443,"volume":1857,"transactions":9,"vwap":1856},"2025-08-25",25.88,4850,{"date":1859,"open":1526,"high":1415,"low":1458,"close":1860,"change":879,"percent_change":1861,"volume":1849,"transactions":9,"vwap":1860},"2025-08-22",25.34,-1.09,{"date":1863,"open":1512,"high":1558,"low":1463,"close":1482,"change":732,"percent_change":1532,"volume":1864,"transactions":9,"vwap":1482},"2025-08-21",6400,{"date":1866,"open":1511,"high":1511,"low":1414,"close":1867,"change":1305,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-08-20",25.28,-0.55,15250,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1013,"percent_change":794,"volume":1874,"transactions":9,"vwap":1873},"2025-08-19",25.7,25.42,82650,{"date":1876,"open":1415,"high":319,"low":1415,"close":1792,"change":1131,"percent_change":1058,"volume":1244,"transactions":9,"vwap":1792},"2025-08-18",{"date":1878,"open":1554,"high":1482,"low":1512,"close":1482,"change":1177,"percent_change":1879,"volume":1638,"transactions":9,"vwap":1482},"2025-08-15",0.87,{"date":1881,"open":1416,"high":1512,"low":1521,"close":1512,"change":732,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1512},"2025-08-14",1.36,1750,{"date":1885,"open":1521,"high":1512,"low":1505,"close":1505,"change":1102,"percent_change":160,"volume":956,"transactions":9,"vwap":1505},"2025-08-13",{"date":1887,"open":1860,"high":1549,"low":1459,"close":1521,"change":879,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1521},"2025-08-12",-1.1,1850,{"date":1891,"open":1873,"high":1415,"low":1458,"close":1512,"change":1131,"percent_change":1892,"volume":1067,"transactions":9,"vwap":1512},"2025-08-11",0.71,{"date":1894,"open":1487,"high":1458,"low":1487,"close":1416,"change":1417,"percent_change":1418,"volume":838,"transactions":9,"vwap":1416},"2025-08-08",{"date":1896,"open":1415,"high":1415,"low":1487,"close":1422,"change":1342,"percent_change":1539,"volume":1084,"transactions":9,"vwap":1422},"2025-08-07",{"date":1898,"open":1867,"high":1554,"low":1505,"close":1554,"change":1433,"percent_change":1899,"volume":1223,"transactions":9,"vwap":1554},"2025-08-06",2.08,{"date":1901,"open":1370,"high":1454,"low":1365,"close":1401,"change":1150,"percent_change":816,"volume":996,"transactions":9,"vwap":1401},"2025-08-05",{"date":1903,"open":1545,"high":1545,"low":1742,"close":1499,"change":573,"percent_change":1803,"volume":1904,"transactions":9,"vwap":1499},"2025-08-04",16500,{"date":1906,"open":1792,"high":1853,"low":1907,"close":1545,"change":1041,"percent_change":1673,"volume":1908,"transactions":9,"vwap":1545},"2025-08-01",25.18,7700,{"date":1910,"open":1531,"high":1792,"low":1758,"close":1538,"change":404,"percent_change":1911,"volume":1889,"transactions":9,"vwap":1538},"2025-07-31",-0.85,{"date":1913,"open":1787,"high":1522,"low":1416,"close":1787,"change":994,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1787},"2025-07-30",-1.53,12650,{"date":1917,"open":331,"high":331,"low":1918,"close":1918,"change":226,"percent_change":1919,"volume":800,"transactions":9,"vwap":1918},"2025-07-29",26.14,-2.32,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1770,"change":1058,"percent_change":1924,"volume":1249,"transactions":9,"vwap":1770},"2025-07-28",26.52,26.8,2.69,{"date":1926,"open":1771,"high":1796,"low":1550,"close":1852,"change":1513,"percent_change":170,"volume":1043,"transactions":9,"vwap":1852},"2025-07-25",{"date":1928,"open":1781,"high":1796,"low":1918,"close":1761,"change":1389,"percent_change":1929,"volume":806,"transactions":9,"vwap":1761},"2025-07-24",0.23,{"date":1931,"open":1538,"high":1776,"low":1416,"close":1467,"change":1258,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1467},"2025-07-23",1.39,19200,{"date":1935,"open":1918,"high":1796,"low":1469,"close":1469,"change":1936,"percent_change":1404,"volume":1937,"transactions":9,"vwap":1469},"2025-07-22",-0.64,10600,{"date":1939,"open":1940,"high":1941,"low":1467,"close":1765,"change":1041,"percent_change":1403,"volume":1942,"transactions":9,"vwap":1765},"2025-07-21",26.4,26.54,2050,{"date":1944,"open":1945,"high":1945,"low":1776,"close":190,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":190},"2025-07-18",27.4,-0.86,-3.13,7650,{"date":1950,"open":1951,"high":1951,"low":213,"close":213,"change":1030,"percent_change":67,"volume":1439,"transactions":9,"vwap":213},"2025-07-17",27.7,{"date":1953,"open":262,"high":262,"low":1954,"close":1954,"change":148,"percent_change":1955,"volume":1152,"transactions":9,"vwap":1954},"2025-07-16",27.68,-0.07,{"date":1957,"open":213,"high":1958,"low":213,"close":1951,"change":1959,"percent_change":1288,"volume":1079,"transactions":9,"vwap":1951},"2025-07-15",27.78,0.46,{"date":1961,"open":1962,"high":1963,"low":1822,"close":1810,"change":1513,"percent_change":1587,"volume":1964,"transactions":9,"vwap":1810},"2025-07-14",27.2,27.32,1650,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1968,"change":1395,"percent_change":680,"volume":1127,"transactions":9,"vwap":1968},"2025-07-11",27.28,27.42,{"date":1970,"open":253,"high":253,"low":1962,"close":1971,"change":1013,"percent_change":1450,"volume":984,"transactions":9,"vwap":1971},"2025-07-10",27.34,{"date":1973,"open":1974,"high":1974,"low":1951,"close":1975,"change":1976,"percent_change":1001,"volume":800,"transactions":9,"vwap":1975},"2025-07-09",27.9,27.72,-0.5,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":1150,"percent_change":1689,"volume":806,"transactions":9,"vwap":1981},"2025-07-08",28.68,28.2,28.22,{"date":1983,"open":1808,"high":200,"low":1808,"close":1975,"change":1144,"percent_change":1305,"volume":1508,"transactions":9,"vwap":1975},"2025-07-07",{"date":1985,"open":1981,"high":1981,"low":253,"close":1986,"change":1170,"percent_change":1014,"volume":1103,"transactions":9,"vwap":1986},"2025-07-03",27.76,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1981,"change":293,"percent_change":276,"volume":1991,"transactions":9,"vwap":1981},"2025-07-02",28.34,28.16,500,{"date":1993,"open":1980,"high":1980,"low":1954,"close":1954,"change":1513,"percent_change":424,"volume":1439,"transactions":9,"vwap":1954},"2025-07-01",{"date":1995,"open":1981,"high":254,"low":1996,"close":1996,"change":1030,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-06-30",27.86,-0.71,4350,{"date":2000,"open":2001,"high":1981,"low":1958,"close":2002,"change":918,"percent_change":879,"volume":1380,"transactions":9,"vwap":2002},"2025-06-27",28,28.059999,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":1444,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-06-26",28.66,28.12,28.14,-1.81,1900,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2005,"change":1065,"percent_change":1817,"volume":1244,"transactions":9,"vwap":2005},"2025-06-25",28.96,28.040001,{"date":2015,"open":229,"high":2016,"low":2017,"close":2002,"change":404,"percent_change":1746,"volume":1883,"transactions":9,"vwap":2002},"2025-06-24",28.08,27.92,{"date":2019,"open":222,"high":2020,"low":254,"close":254,"change":1514,"percent_change":1404,"volume":1484,"transactions":9,"vwap":254},"2025-06-23",28.58,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":777,"percent_change":919,"volume":1002,"transactions":9,"vwap":2026},"2025-06-20",28.86,29.040001,28.62,28.98,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":123,"percent_change":2031,"volume":1991,"transactions":9,"vwap":2030},"2025-06-18",29.02,29.08,-0.41,{"date":2033,"open":2034,"high":2035,"low":2007,"close":2036,"change":741,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-06-17",28.72,29.46,29.2,1.46,4100,{"date":2040,"open":2016,"high":2041,"low":2016,"close":2042,"change":1648,"percent_change":1371,"volume":1008,"transactions":9,"vwap":2042},"2025-06-16",29,28.78,{"date":2044,"open":2006,"high":2020,"low":2006,"close":25,"change":1258,"percent_change":2045,"volume":2046,"transactions":9,"vwap":25},"2025-06-13",1.28,3450,{"date":2048,"open":2049,"high":2049,"low":2007,"close":2007,"change":1514,"percent_change":2050,"volume":1079,"transactions":9,"vwap":2007},"2025-06-12",28.54,-2.43,{"date":2052,"open":2053,"high":2012,"low":2054,"close":2055,"change":1144,"percent_change":1305,"volume":1508,"transactions":9,"vwap":2055},"2025-06-11",28.82,28.7,28.84,{"date":2057,"open":2023,"high":2058,"low":2053,"close":2059,"change":123,"percent_change":2031,"volume":1349,"transactions":9,"vwap":2059},"2025-06-10",29.1,28.88,{"date":2061,"open":2012,"high":2041,"low":222,"close":2041,"change":1258,"percent_change":2062,"volume":1015,"transactions":9,"vwap":2041},"2025-06-09",1.26,{"date":2064,"open":2054,"high":2026,"low":25,"close":2065,"change":1030,"percent_change":170,"volume":1496,"transactions":9,"vwap":2065},"2025-06-06",28.64,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2055,"change":1116,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2055},"2025-06-05",28.8,28.92,28.6,0.35,6000,{"date":2074,"open":2001,"high":2075,"low":2076,"close":2075,"change":651,"percent_change":2077,"volume":1674,"transactions":9,"vwap":2075},"2025-06-04",28.74,27.96,3.83,{"date":2079,"open":1807,"high":2006,"low":1815,"close":1954,"change":879,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1954},"2025-06-03",-1,36300,{"date":2083,"open":1980,"high":2049,"low":1974,"close":2076,"change":1102,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2076},"2025-06-02",-0.21,39800,{"date":2087,"open":222,"high":2020,"low":2076,"close":229,"change":1403,"percent_change":2088,"volume":1551,"transactions":9,"vwap":229},"2025-05-30",-2.1,{"date":2090,"open":2091,"high":2092,"low":2002,"close":2025,"change":919,"percent_change":553,"volume":2093,"transactions":9,"vwap":2025},"2025-05-29",28.9,29.42,13350,{"date":2095,"open":2096,"high":2030,"low":2096,"close":2012,"change":1568,"percent_change":1523,"volume":1562,"transactions":9,"vwap":2012},"2025-05-28",28.1,{"date":2098,"open":2099,"high":2099,"low":1990,"close":1981,"change":1170,"percent_change":2100,"volume":1942,"transactions":9,"vwap":1981},"2025-05-27",28.56,-1.6,{"date":2102,"open":2058,"high":2103,"low":2070,"close":1979,"change":1936,"percent_change":133,"volume":2104,"transactions":9,"vwap":1979},"2025-05-23",29.5,3550,{"date":2106,"open":222,"high":2107,"low":222,"close":2108,"change":2109,"percent_change":2110,"volume":2093,"transactions":9,"vwap":2108},"2025-05-22",29.92,29.32,0.84,2.95,{"date":2112,"open":2113,"high":2099,"low":200,"close":222,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":222},"2025-05-21",27.88,1.04,3.79,39200,{"date":2118,"open":1808,"high":1808,"low":2119,"close":1821,"change":1041,"percent_change":128,"volume":2120,"transactions":9,"vwap":1821},"2025-05-20",27.26,23000,{"date":2122,"open":2123,"high":254,"low":253,"close":253,"change":404,"percent_change":83,"volume":2124,"transactions":9,"vwap":253},"2025-05-19",28.24,18050,{"date":2126,"open":2049,"high":2025,"low":1815,"close":1816,"change":1946,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1816},"2025-05-16",-3,11900,{"date":2130,"open":2131,"high":2131,"low":2132,"close":1979,"change":1088,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1979},"2025-05-15",29.7,28.52,-4.02,21750,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1131,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-05-14",30.28,30.74,29.76,29.88,0.61,21650,{"date":2144,"open":2092,"high":2140,"low":2145,"close":2131,"change":1116,"percent_change":732,"volume":2146,"transactions":9,"vwap":2131},"2025-05-13",29.22,26150,{"date":2148,"open":2012,"high":2149,"low":2012,"close":2150,"change":2151,"percent_change":2152,"volume":1904,"transactions":9,"vwap":2150},"2025-05-12",29.78,29.6,0.38,1.3,{"date":2154,"open":2155,"high":2103,"low":2030,"close":2145,"change":148,"percent_change":1955,"volume":1706,"transactions":9,"vwap":2145},"2025-05-09",29.16,{"date":2157,"open":2030,"high":2158,"low":2042,"close":2159,"change":1607,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-05-08",29.3,29.24,1.53,15650,{"date":2163,"open":2091,"high":2026,"low":2049,"close":2068,"change":1305,"percent_change":108,"volume":1289,"transactions":9,"vwap":2068},"2025-05-07",{"date":2165,"open":2166,"high":2166,"low":2049,"close":2167,"change":1506,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-05-06",29.9,28.94,-2.49,19750,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":954,"percent_change":293,"volume":2176,"transactions":9,"vwap":2175},"2025-05-05",29.94,30.12,29.52,29.68,22650,{"date":2178,"open":2179,"high":2107,"low":2180,"close":2174,"change":1013,"percent_change":2181,"volume":2169,"transactions":9,"vwap":2174},"2025-05-02",29.54,29.34,-1.27,{"date":2183,"open":2184,"high":2184,"low":2036,"close":2166,"change":1041,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2166},"2025-05-01",29.98,-0.53,17550,{"date":2188,"open":2189,"high":180,"low":2189,"close":2190,"change":798,"percent_change":1879,"volume":2191,"transactions":9,"vwap":2190},"2025-04-30",29.8,30.059999,22550,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2189,"change":1013,"percent_change":601,"volume":2196,"transactions":9,"vwap":2189},"2025-04-29",30.24,29.72,9050,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":1170,"percent_change":1312,"volume":1027,"transactions":9,"vwap":2201},"2025-04-28",30.92,30.94,30.18,{"date":184,"open":2203,"high":2204,"low":2205,"close":2206,"change":926,"percent_change":2207,"volume":1706,"transactions":9,"vwap":2206},30.6,30.88,30.38,30.64,0.13]