[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEF":3,"homepage-market-summary":30,"stock-historical-SEF":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEF","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 Short Financials","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8155,0.879272,"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},31.375,31.5,31.55,31.331,31.23,0.145,0.46,5550.569918,35.26,28.87,16458.106349873015,39.2,4609,{"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},35.48,13916,5079442.800168,-10.71,"2025-04-25",[186,189,197,207,217,227,237,248,258,269,280,290,300,310,320,328,337,348,358,367,376,385,395,406,416,426,436,446,457,468,477,485,494,504,511,521,530,538,548,557,565,574,582,590,598,608,617,626,636,644,652,661,671,681,692,701,710,719,727,735,744,750,759,767,774,780,783,787,794,801,806,812,818,824,832,837,843,849,856,861,865,873,881,887,894,901,908,914,922,927,933,939,945,950,958,965,972,978,985,990,998,1003,1007,1015,1018,1025,1030,1035,1041,1047,1053,1059,1063,1066,1069,1076,1083,1089,1095,1101,1108,1112,1119,1122,1127,1132,1136,1144,1151,1157,1163,1169,1177,1184,1192,1201,1208,1214,1222,1228,1234,1240,1246,1252,1257,1263,1271,1278,1284,1290,1296,1300,1305,1309,1315,1320,1324,1330,1337,1344,1348,1353,1358,1361,1365,1369,1374,1381,1386,1392,1398,1401,1403,1408,1413,1416,1419,1422,1426,1430,1434,1438,1445,1450,1455,1459,1464,1468,1473,1479,1483,1488,1491,1495,1498,1503,1507,1512,1518,1524,1527,1531,1533,1536,1540,1544,1548,1554,1560,1564,1567,1569,1573,1576,1579,1583,1587,1590,1593,1598,1602,1605,1607,1613,1616,1621,1624,1628,1633,1636,1638,1641,1644,1647,1650,1653,1657,1659,1661,1665,1668,1671,1673,1676,1679,1682,1684,1687,1691,1694,1697,1699,1702,1706,1709,1711,1713,1717,1719,1724,1726,1729,1733,1735,1737,1740,1743,1745,1749,1752,1756,1760,1762,1764,1768,1771,1774,1778,1781,1783,1785,1787,1789,1792,1794,1797,1799,1801,1803,1806,1808,1811,1813,1817,1820,1823,1825,1827,1829,1831,1833,1835,1838,1840,1843,1845,1848,1850,1852,1856,1860,1864,1866,1870,1874,1876,1879,1881,1884,1886,1888,1891,1893,1897,1899,1904,1909,1913,1918,1922,1926,1933,1938,1943,1947,1951,1955,1959,1962,1965,1968,1973,1976,1979,1983,1986,1990,1995,1998,2001,2004,2007,2010,2013,2016,2020,2023,2026,2030,2033,2037,2041,2045,2050,2056],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},92,31.4734,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":160,"volume":194,"transactions":195,"vwap":196},31.2,31.2648,31.03,-0.075,62122.012852,292,31.1951,{"date":198,"open":199,"high":200,"low":21,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",31.52,31.58,31.305,-0.215,-0.68,9572.902141,148,31.3148,{"date":208,"open":209,"high":210,"low":211,"close":199,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",31.42,31.62,31.38,0.02,0.06,15864.240103,127,31.5053,{"date":218,"open":219,"high":220,"low":221,"close":18,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",31.63,31.869,31.46,-0.03,-0.1,14237.551595,154,31.6895,{"date":228,"open":229,"high":230,"low":231,"close":230,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",31.22,31.53,31.2161,0.35,1.12,15362.515282,135,31.4033,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",31.06,31.255,31.05,31.18,0.13,0.42,18918.904371,151,31.1468,{"date":249,"open":250,"high":251,"low":252,"close":241,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",30.9,31.059,30.88,0.37,1.21,9139.804397,133,30.9932,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",30.75,30.91,30.67,30.68,-0.1699,-0.55,5719.116769,122,30.7588,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",30.83,30.98,30.78,30.8499,0.0127,0.04,116358.491963,153,30.9683,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",30.8,30.8372,30.54,-0.0657,-0.21,18664.058872,142,30.6179,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",30.58,31.019,30.9029,0.6064,2,27851.810997,168,30.8836,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":256,"vwap":309},"2026-09-21",30.34,30.3801,30.235,30.2965,-0.114,-0.37,10362.895645,30.3043,{"date":311,"open":312,"high":284,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",30.49,30.37,30.4105,0.0205,0.07,13148.827702,115,30.428,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":276,"percent_change":243,"volume":325,"transactions":326,"vwap":327},"2026-09-17",30.21,30.53,30.39,32582.79148,131,30.3698,{"date":329,"open":330,"high":312,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":187,"vwap":336},"2026-09-16",30.06,30.01,30.35,0.475,1.59,3927.143285,30.236,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",29.88,30.0599,29.84,29.875,0.095,0.32,23125.725581,169,29.9777,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":243,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",29.65,29.89,29.569,29.78,0.44,18683.812391,160,29.7547,{"date":359,"open":360,"high":361,"low":362,"close":350,"change":363,"percent_change":364,"volume":365,"transactions":326,"vwap":366},"2026-09-11",29.53,29.785,29.5,-0.18,-0.6,13385.44131,29.6299,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":256,"vwap":375},"2026-09-10",29.77,29.9,29.83,0.1,0.34,7724.148711,29.8646,{"date":377,"open":378,"high":339,"low":350,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",29.76,29.73,0.12,0.41,14884.502989,91,29.6984,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",29.4,29.621,29.61,0.39,1.33,13637.589306,173,29.504,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",29.16,29.272,29.13,29.22,0.2464,0.85,24838.727791,141,29.1953,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",29.24,28.965,28.9736,-0.446,-1.52,8919.749165,105,29.0484,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",29.62,29.235,29.4196,-0.2466,-0.83,14415.787677,134,29.438,{"date":427,"open":428,"high":429,"low":430,"close":429,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",29.48,29.6662,29.44,0.2912,0.99,7278.729612,113,29.5287,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",29.32,29.39,29.375,0.195,0.67,4242.089594,137,29.3634,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",29.155,29.199,29.1,29.18,-0.08,-0.27,3003.718416,61,29.1501,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-27",29.27,29.33,29.25,29.26,0.1816,0.62,5430.794688,85,29.2662,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":372,"volume":474,"transactions":475,"vwap":476},"2026-08-26",29.04,29.115,29.0784,0.0284,4203.413991,99,29.0816,{"date":478,"open":479,"high":459,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":466,"vwap":484},"2026-08-25",29.17,29.05,-0.04,-0.14,5175.496127,29.1449,{"date":486,"open":408,"high":408,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",29.025,29.09,-0.36,-1.22,8963.461243,228,29.0872,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",29.66,29.439,29.45,-0.31,-1.04,57616.387753,341,29.4757,{"date":505,"open":506,"high":378,"low":507,"close":378,"change":508,"percent_change":113,"volume":509,"transactions":215,"vwap":510},"2026-08-20",29.56,29.42,0.3036,6961.357406,29.5855,{"date":512,"open":513,"high":514,"low":399,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",29.23,29.46,29.4564,0.1764,0.6,9039.208524,156,29.2865,{"date":522,"open":523,"high":439,"low":524,"close":525,"change":223,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",29.38,29.222,29.28,-0.34,12570.577465,239,29.342,{"date":531,"open":532,"high":387,"low":532,"close":523,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",29.08,0.27,0.93,10386.509797,130,29.237,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":533,"volume":545,"transactions":546,"vwap":547},"2026-08-14",29.088,29.1499,29.045,29.11,0.078,20352.002053,155,29.0886,{"date":549,"open":513,"high":513,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",29.03,29.032,-0.1794,-0.61,9657.396697,97,29.1875,{"date":558,"open":459,"high":559,"low":560,"close":561,"change":562,"percent_change":222,"volume":563,"transactions":187,"vwap":564},"2026-08-12",29.2799,29.15,29.2114,-0.0086,6701.97125,29.217,{"date":566,"open":567,"high":568,"low":569,"close":400,"change":570,"percent_change":222,"volume":571,"transactions":572,"vwap":573},"2026-08-11",29.211,29.262,29.21,-0.01,9424.318015,65,29.2221,{"date":575,"open":576,"high":577,"low":560,"close":513,"change":578,"percent_change":108,"volume":579,"transactions":580,"vwap":581},"2026-08-10",29.29,29.31,-0.142,3314.96269,69,29.2544,{"date":583,"open":525,"high":584,"low":525,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",29.372,0.1066,0.36,1374.002431,48,29.3134,{"date":591,"open":26,"high":438,"low":26,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",29.2654,0.1597,0.55,2721.752193,64,29.1673,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":466,"vwap":607},"2026-08-05",29,29.19,28.99,29.1057,-0.0633,-0.22,2153.403338,29.1087,{"date":609,"open":610,"high":610,"low":543,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",29.305,29.169,-0.2781,-0.94,10731.553514,119,29.1771,{"date":618,"open":439,"high":389,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",29.365,29.4471,-0.165,-0.56,8262.65009,83,29.498,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":276,"volume":633,"transactions":634,"vwap":635},"2026-07-31",29.71,29.75,29.5702,29.6121,0.0121,5131.284285,79,29.6545,{"date":637,"open":379,"high":638,"low":639,"close":640,"change":641,"percent_change":74,"volume":642,"transactions":267,"vwap":643},"2026-07-30",30,29.59,29.6,-0.1526,13258.860027,29.7996,{"date":645,"open":640,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":546,"vwap":651},"2026-07-29",29.7526,29.502,0.4407,1.5,21530.576165,29.6252,{"date":653,"open":654,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":414,"vwap":660},"2026-07-28",29.54,29.555,29.3119,-0.368,-1.24,12321.006477,29.4267,{"date":662,"open":418,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",29.81,29.58,29.6799,-0.2994,-1,19268.133373,126,29.6977,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":187,"vwap":680},"2026-07-24",30.219,30.229,29.97,29.9793,-0.2407,-0.8,19472.146366,30.1813,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",30.27,30.3299,30.1901,30.22,0.1511,0.5,1870.894615,75,30.2651,{"date":693,"open":638,"high":694,"low":695,"close":696,"change":697,"percent_change":570,"volume":698,"transactions":699,"vwap":700},"2026-07-22",30.11,29.98,30.0689,-0.0033,2403.101288,53,30.0603,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":148,"volume":707,"transactions":708,"vwap":709},"2026-07-21",30.14,30.0201,30.0722,-0.0055,3194.364916,71,30.0453,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":354,"volume":716,"transactions":717,"vwap":718},"2026-07-20",29.96,30.079,30.0777,0.1312,3351.14014,96,30.0411,{"date":720,"open":371,"high":675,"low":418,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",29.9465,0.232,0.78,4368.59225,95,29.8353,{"date":728,"open":729,"high":371,"low":730,"close":731,"change":732,"percent_change":103,"volume":733,"transactions":475,"vwap":734},"2026-07-16",29.755,29.711,29.7145,-0.0901,3366.390335,29.768,{"date":736,"open":351,"high":351,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-15",29.665,29.8046,-0.1554,-0.52,3626.165113,77,29.7491,{"date":745,"open":369,"high":712,"low":746,"close":712,"change":747,"percent_change":453,"volume":748,"transactions":288,"vwap":749},"2026-07-14",29.68,-0.0813,4198.068831,29.8253,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":634,"vwap":758},"2026-07-13",30.03,30.12,30.0413,-0.1887,-0.62,2117.196807,30.0892,{"date":760,"open":761,"high":683,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",30.25,30.2,30.23,-0.05,-0.17,4000,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":526,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-09",30.55,30.24,30.28,-1.11,4100,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":464,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-08",30.42,30.62,2.07,7800,{"date":781,"open":371,"high":638,"low":353,"close":638,"change":276,"percent_change":243,"volume":782,"transactions":9,"vwap":638},"2026-07-07",4700,{"date":784,"open":771,"high":771,"low":712,"close":712,"change":499,"percent_change":785,"volume":786,"transactions":9,"vwap":712},"2026-07-06",-1.02,6700,{"date":788,"open":789,"high":790,"low":683,"close":683,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":683},"2026-07-02",30.41,30.48,-0.42,-1.37,5900,{"date":795,"open":796,"high":796,"low":797,"close":798,"change":203,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-01",31.37,30.52,30.69,-2.17,15000,{"date":802,"open":803,"high":796,"low":803,"close":796,"change":213,"percent_change":804,"volume":805,"transactions":9,"vwap":796},"2026-06-30",31.31,0.19,3800,{"date":807,"open":808,"high":803,"low":809,"close":803,"change":810,"percent_change":605,"volume":811,"transactions":9,"vwap":803},"2026-06-29",31.25,31.16,-0.07,5200,{"date":813,"open":814,"high":814,"low":808,"close":211,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":211},"2026-06-26",31.6,-0.09,-0.29,4400,{"date":819,"open":242,"high":820,"low":821,"close":820,"change":822,"percent_change":38,"volume":823,"transactions":9,"vwap":820},"2026-06-25",31.47,30.72,0.18,7600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":74,"volume":831,"transactions":9,"vwap":829},"2026-06-24",31.27,31.36,31.26,31.29,-0.16,2900,{"date":833,"open":834,"high":834,"low":796,"close":835,"change":452,"percent_change":165,"volume":836,"transactions":9,"vwap":835},"2026-06-23",31.59,31.45,2300,{"date":838,"open":839,"high":840,"low":796,"close":230,"change":363,"percent_change":841,"volume":842,"transactions":9,"vwap":230},"2026-06-22",31.41,31.56,-0.57,3400,{"date":844,"open":845,"high":846,"low":845,"close":846,"change":344,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-18",31.17,31.71,1.02,9200,{"date":850,"open":851,"high":835,"low":852,"close":853,"change":854,"percent_change":60,"volume":855,"transactions":9,"vwap":853},"2026-06-17",31.12,30.92,31.39,0.14,10700,{"date":857,"open":19,"high":19,"low":21,"close":808,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":808},"2026-06-16",-0.46,-1.45,12200,{"date":862,"open":820,"high":846,"low":820,"close":846,"change":123,"percent_change":863,"volume":864,"transactions":9,"vwap":846},"2026-06-15",-0.38,4200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":791,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-12",32.099998,32.12,31.7,31.83,-1.3,5400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":160,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-11",32.42,32.58,32.21,32.25,-0.74,11200,{"date":882,"open":883,"high":884,"low":883,"close":884,"change":243,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-10",32.16,32.49,0.4,10400,{"date":888,"open":878,"high":889,"low":890,"close":891,"change":892,"percent_change":678,"volume":893,"transactions":9,"vwap":891},"2026-06-09",32.57,32.19,32.36,-0.26,17600,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-08",32.41,32.62,0.17,0.52,1800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":222,"percent_change":815,"volume":907,"transactions":9,"vwap":906},"2026-06-05",32.34,32.53,32.31,32.45,3200,{"date":909,"open":910,"high":910,"low":875,"close":911,"change":422,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-04",32.84,32.48,-2.49,5000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":586,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",33.3,33.45,33.23,33.31,1.09,5500,{"date":923,"open":910,"high":924,"low":910,"close":925,"change":926,"percent_change":926,"volume":773,"transactions":9,"vwap":925},"2026-06-02",33.21,32.95,0,{"date":928,"open":929,"high":929,"low":925,"close":925,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":925},"2026-06-01",33.07,0.08,0.24,1900,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":830,"percent_change":108,"volume":938,"transactions":9,"vwap":937},"2026-05-29",33.049999,32.78,32.87,6600,{"date":940,"open":935,"high":941,"low":942,"close":943,"change":944,"percent_change":533,"volume":779,"transactions":9,"vwap":943},"2026-05-28",33.13,32.98,33.029999,0.09,{"date":946,"open":897,"high":947,"low":897,"close":947,"change":948,"percent_change":949,"volume":811,"transactions":9,"vwap":947},"2026-05-27",32.94,0.29,0.89,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-26",32.44,32.73,32.65,0.05,0.15,2500,{"date":959,"open":960,"high":897,"low":961,"close":962,"change":963,"percent_change":526,"volume":964,"transactions":9,"vwap":962},"2026-05-22",32.52,32.51,32.6,-0.11,11600,{"date":966,"open":967,"high":968,"low":954,"close":969,"change":970,"percent_change":363,"volume":971,"transactions":9,"vwap":969},"2026-05-21",32.82,32.92,32.71,-0.06,15300,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":499,"percent_change":613,"volume":977,"transactions":9,"vwap":976},"2026-05-20",33.0099983,32.74,32.77,2400,{"date":979,"open":947,"high":980,"low":981,"close":982,"change":253,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-19",33.14,32.68,33.080002,1.13,5700,{"date":986,"open":924,"high":924,"low":987,"close":969,"change":863,"percent_change":988,"volume":989,"transactions":9,"vwap":969},"2026-05-18",32.67,-1.15,17100,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-15",32.91,33.11,33.09,0.11,0.33,4300,{"date":999,"open":1000,"high":1000,"low":1001,"close":942,"change":830,"percent_change":108,"volume":1002,"transactions":9,"vwap":942},"2026-05-14",33,32.89,11900,{"date":1004,"open":935,"high":980,"low":974,"close":980,"change":373,"percent_change":1005,"volume":1006,"transactions":9,"vwap":980},"2026-05-13",1.04,13200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":913,"transactions":9,"vwap":1012},"2026-05-12",33.2,33.25,32.72,32.8,-0.23,-0.7,{"date":1016,"open":935,"high":929,"low":992,"close":943,"change":955,"percent_change":956,"volume":1017,"transactions":9,"vwap":943},"2026-05-11",3700,{"date":1019,"open":1020,"high":1021,"low":1020,"close":942,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":942},"2026-05-08",32.85,33.040001,0.2,0.61,7200,{"date":1026,"open":1027,"high":1028,"low":1027,"close":936,"change":822,"percent_change":594,"volume":1029,"transactions":9,"vwap":936},"2026-05-07",32.43,32.83,23300,{"date":1031,"open":906,"high":962,"low":1032,"close":962,"change":1033,"percent_change":858,"volume":1034,"transactions":9,"vwap":962},"2026-05-06",32.39,-0.15,26900,{"date":1036,"open":1012,"high":967,"low":1037,"close":1038,"change":1039,"percent_change":944,"volume":1040,"transactions":9,"vwap":1038},"2026-05-05",32.64,32.75,0.03,66600,{"date":1042,"open":962,"high":1043,"low":891,"close":1011,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1011},"2026-05-04",32.76,0.25,0.77,4500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":243,"percent_change":885,"volume":1052,"transactions":9,"vwap":1050},"2026-05-01",32.27,32.47,32.09,6100,{"date":1054,"open":976,"high":1055,"low":1056,"close":903,"change":830,"percent_change":1057,"volume":1058,"transactions":9,"vwap":903},"2026-04-30",32.88,32.32,-0.49,9400,{"date":1060,"open":891,"high":876,"low":891,"close":1061,"change":148,"percent_change":970,"volume":1062,"transactions":9,"vwap":1061},"2026-04-29",32.5,3900,{"date":1064,"open":1049,"high":904,"low":1049,"close":960,"change":764,"percent_change":1033,"volume":1065,"transactions":9,"vwap":960},"2026-04-28",7300,{"date":1067,"open":968,"high":968,"low":904,"close":889,"change":1068,"percent_change":128,"volume":1017,"transactions":9,"vwap":889},"2026-04-27",-0.19,{"date":1070,"open":1071,"high":976,"low":1072,"close":1043,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1043},"2026-04-24",32.61,32.59,0.21,0.65,7100,{"date":1077,"open":952,"high":1011,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-23",32.37,32.55,0.26,0.81,6900,{"date":1084,"open":890,"high":903,"low":1085,"close":1086,"change":316,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-22",32.0099983,32.29,0.22,8300,{"date":1090,"open":1091,"high":1092,"low":869,"close":1092,"change":804,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-04-21",31.82,32.22,0.59,9500,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":452,"percent_change":165,"volume":1100,"transactions":9,"vwap":1099},"2026-04-20",32.18,31.94,32.029999,25200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":165,"percent_change":97,"volume":1107,"transactions":9,"vwap":1106},"2026-04-17",32.07,32.13,31.88,32.11,30500,{"date":1109,"open":1086,"high":1027,"low":1110,"close":891,"change":930,"percent_change":1044,"volume":1111,"transactions":9,"vwap":891},"2026-04-16",32.2,10000,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":160,"percent_change":879,"volume":1118,"transactions":9,"vwap":1117},"2026-04-15",32.33,32.4,32.17,32.28,17900,{"date":1120,"open":962,"high":1037,"low":1027,"close":960,"change":810,"percent_change":286,"volume":1121,"transactions":9,"vwap":960},"2026-04-14",58300,{"date":1123,"open":1124,"high":1124,"low":1072,"close":1072,"change":265,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1072},"2026-04-13",33.38,-1.66,18600,{"date":1128,"open":910,"high":918,"low":910,"close":980,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":980},"2026-04-10",0.38,1.16,19500,{"date":1133,"open":1134,"high":982,"low":981,"close":1043,"change":223,"percent_change":103,"volume":1135,"transactions":9,"vwap":1043},"2026-04-09",33.060001,20200,{"date":1137,"open":1001,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-08",32.99,32.7,32.86,-0.87,-2.58,42000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":926,"percent_change":926,"volume":1150,"transactions":9,"vwap":1149},"2026-04-07",33.87,33.89,33.69,33.73,21700,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1149,"change":605,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1149},"2026-04-06",33.81,33.68,-0.65,15200,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":452,"percent_change":160,"volume":1162,"transactions":9,"vwap":1161},"2026-04-02",34.53,33.85,33.95,34700,{"date":1164,"open":1165,"high":1166,"low":1149,"close":1167,"change":570,"percent_change":222,"volume":1168,"transactions":9,"vwap":1167},"2026-04-01",33.76,34.18,34.029999,34200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":879,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-31",34.47,34.59,34.0099983,34.040001,-2.13,38000,{"date":1178,"open":1179,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":772,"volume":1183,"transactions":9,"vwap":1181},"2026-03-30",35.049999,34.5,34.78,-0.39,49400,{"date":1185,"open":1186,"high":25,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-27",34.6,34.56,35.17,0.88,2.57,42800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-26",34.19,34.35,34,34.29,0.23,0.68,16700,{"date":1202,"open":1203,"high":1204,"low":1154,"close":1205,"change":363,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-03-25",33.86,34.22,34.060001,-0.53,36000,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":570,"percent_change":222,"volume":1213,"transactions":9,"vwap":1212},"2026-03-24",34.54,34.02,34.24,39000,{"date":1215,"open":1211,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-23",34.26,33.82,34.25,-0.28,-0.81,63100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1159,"change":764,"percent_change":482,"volume":1227,"transactions":9,"vwap":1159},"2026-03-20",34.58,34.71,34.38,44100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1224,"change":148,"percent_change":970,"volume":1233,"transactions":9,"vwap":1224},"2026-03-19",34.77,34.86,34.46,57000,{"date":1235,"open":1236,"high":1186,"low":1237,"close":1186,"change":244,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1186},"2026-03-18",34.28,34.12,1.23,58900,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1166,"change":482,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1166},"2026-03-17",34.23,33.77,-0.41,125100,{"date":1247,"open":1248,"high":1248,"low":1205,"close":1249,"change":526,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-16",34.49,34.32,-0.98,84800,{"date":1253,"open":1254,"high":1255,"low":1218,"close":1255,"change":926,"percent_change":926,"volume":1256,"transactions":9,"vwap":1255},"2026-03-13",34.42,34.66,111200,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1255,"change":38,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1255},"2026-03-12",34.75,34.4,1.7,114900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":949,"volume":1270,"transactions":9,"vwap":1268},"2026-03-11",33.84,34.34,33.8,34.080002,0.3,47300,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":956,"percent_change":60,"volume":1277,"transactions":9,"vwap":1276},"2026-03-10",33.63,33.98,33.42,33.78,82200,{"date":1279,"open":1160,"high":1280,"low":1281,"close":1273,"change":822,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1273},"2026-03-09",34.37,33.55,0.54,89000,{"date":1285,"open":1286,"high":1161,"low":1287,"close":917,"change":23,"percent_change":1288,"volume":1289,"transactions":9,"vwap":917},"2026-03-06",33.66,33.43,1.39,49300,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1138,"change":1073,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1138},"2026-03-05",32.69,33.19,0.64,32500,{"date":1297,"open":910,"high":1021,"low":1043,"close":936,"change":160,"percent_change":1298,"volume":1299,"transactions":9,"vwap":936},"2026-03-04",-0.73,41000,{"date":1301,"open":1302,"high":1302,"low":1140,"close":1303,"change":944,"percent_change":533,"volume":1304,"transactions":9,"vwap":1303},"2026-03-03",33.71,33.02,109900,{"date":1306,"open":1287,"high":1287,"low":976,"close":1307,"change":930,"percent_change":931,"volume":1308,"transactions":9,"vwap":1307},"2026-03-02",32.93,41900,{"date":1310,"open":1292,"high":982,"low":1311,"close":1020,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1020},"2026-02-27",32.66,0.66,2.05,61300,{"date":1316,"open":906,"high":906,"low":868,"close":890,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":890},"2026-02-26",-0.4,-1.23,46600,{"date":1321,"open":1021,"high":1021,"low":876,"close":1072,"change":841,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1072},"2026-02-25",-1.72,33100,{"date":1325,"open":1326,"high":1327,"low":929,"close":1328,"change":830,"percent_change":108,"volume":1329,"transactions":9,"vwap":1328},"2026-02-24",33.52,33.6,33.16,31400,{"date":1331,"open":1114,"high":1332,"low":1114,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-23",33.35,33.32,1.08,3.35,46400,{"date":1338,"open":1339,"high":1037,"low":1340,"close":1341,"change":1068,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-20",32.54,32.23,32.24,-0.59,9000,{"date":1345,"open":1078,"high":1346,"low":903,"close":1027,"change":344,"percent_change":177,"volume":1347,"transactions":9,"vwap":1027},"2026-02-19",32.63,23400,{"date":1349,"open":883,"high":1110,"low":1350,"close":1106,"change":816,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1106},"2026-02-18",32.040001,-0.9,15900,{"date":1354,"open":1027,"high":960,"low":1355,"close":1115,"change":103,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1115},"2026-02-17",32.3,-0.92,13600,{"date":1359,"open":1001,"high":1360,"low":962,"close":1139,"change":1039,"percent_change":944,"volume":1046,"transactions":9,"vwap":1139},"2026-02-13",32.9,{"date":1362,"open":1363,"high":975,"low":1364,"close":987,"change":1294,"percent_change":296,"volume":1352,"transactions":9,"vwap":987},"2026-02-12",31.98,31.89,{"date":1366,"open":827,"high":1099,"low":827,"close":1099,"change":53,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1099},"2026-02-11",1.55,17400,{"date":1370,"open":827,"high":1371,"low":809,"close":1372,"change":931,"percent_change":1045,"volume":1373,"transactions":9,"vwap":1372},"2026-02-10",31.76,31.54,12100,{"date":1375,"open":851,"high":1376,"low":1377,"close":1378,"change":1198,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-09",31.32,31.09,31.3,0.74,14300,{"date":1382,"open":211,"high":211,"low":1383,"close":1383,"change":553,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-06",31.07,-1.93,22400,{"date":1387,"open":835,"high":1388,"low":835,"close":1389,"change":390,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-05",31.73,31.68,1.25,10900,{"date":1393,"open":820,"high":1394,"low":1395,"close":829,"change":160,"percent_change":1396,"volume":1397,"transactions":9,"vwap":829},"2026-02-04",31.51,31.19,-0.76,4600,{"date":1399,"open":808,"high":846,"low":808,"close":230,"change":533,"percent_change":1400,"volume":1052,"transactions":9,"vwap":230},"2026-02-03",0.86,{"date":1402,"open":814,"high":814,"low":21,"close":828,"change":499,"percent_change":1250,"volume":1156,"transactions":9,"vwap":828},"2026-02-02",{"date":1404,"open":221,"high":1405,"low":221,"close":1406,"change":316,"percent_change":1087,"volume":1407,"transactions":9,"vwap":1406},"2026-01-30",31.8,31.57,2600,{"date":1409,"open":1410,"high":1411,"low":18,"close":18,"change":1412,"percent_change":500,"volume":938,"transactions":9,"vwap":18},"2026-01-29",31.72,31.75,-0.33,{"date":1414,"open":870,"high":1415,"low":1405,"close":870,"change":1039,"percent_change":944,"volume":1024,"transactions":9,"vwap":870},"2026-01-28",31.9,{"date":1417,"open":869,"high":1415,"low":869,"close":1405,"change":1198,"percent_change":1418,"volume":907,"transactions":9,"vwap":1405},"2026-01-27",0.73,{"date":1420,"open":1371,"high":1371,"low":1394,"close":1406,"change":1068,"percent_change":364,"volume":1421,"transactions":9,"vwap":1406},"2026-01-26",18000,{"date":1423,"open":200,"high":870,"low":200,"close":1371,"change":244,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1371},"2026-01-23",1.34,6000,{"date":1427,"open":229,"high":1428,"low":229,"close":1428,"change":363,"percent_change":841,"volume":1429,"transactions":9,"vwap":1428},"2026-01-22",31.34,5300,{"date":1431,"open":1432,"high":1432,"low":827,"close":199,"change":123,"percent_change":863,"volume":1433,"transactions":9,"vwap":199},"2026-01-21",31.64,1400,{"date":1435,"open":839,"high":846,"low":796,"close":1432,"change":1436,"percent_change":1437,"volume":938,"transactions":9,"vwap":1432},"2026-01-20",0.69,2.23,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":481,"percent_change":1444,"volume":817,"transactions":9,"vwap":1443},"2026-01-16",30.97,31,30.79,30.95,-0.13,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":223,"percent_change":118,"volume":1058,"transactions":9,"vwap":1449},"2026-01-15",31.030001,30.81,30.99,{"date":1451,"open":845,"high":1452,"low":1377,"close":1377,"change":955,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1377},"2026-01-14",31.35,0.16,29400,{"date":1456,"open":852,"high":1457,"low":852,"close":1457,"change":1093,"percent_change":1458,"volume":773,"transactions":9,"vwap":1457},"2026-01-13",31.040001,1.94,{"date":1460,"open":262,"high":262,"low":1461,"close":1462,"change":1044,"percent_change":1463,"volume":823,"transactions":9,"vwap":1462},"2026-01-12",30.43,30.45,0.83,{"date":1465,"open":1466,"high":762,"low":1466,"close":762,"change":372,"percent_change":996,"volume":1467,"transactions":9,"vwap":762},"2026-01-09",30.1,1100,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1466,"change":830,"percent_change":1206,"volume":1472,"transactions":9,"vwap":1466},"2026-01-08",30.33,29.95,3600,{"date":1474,"open":712,"high":1475,"low":1476,"close":1475,"change":1477,"percent_change":1478,"volume":811,"transactions":9,"vwap":1475},"2026-01-07",30.26,29.93,0.43,1.44,{"date":1480,"open":370,"high":370,"low":1481,"close":371,"change":363,"percent_change":364,"volume":1482,"transactions":9,"vwap":371},"2026-01-06",29.79,11700,{"date":1484,"open":1462,"high":1462,"low":369,"close":331,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":331},"2026-01-05",-0.66,-2.15,24700,{"date":1489,"open":1490,"high":250,"low":1490,"close":262,"change":148,"percent_change":810,"volume":773,"transactions":9,"vwap":262},"2026-01-02",30.65,{"date":1492,"open":769,"high":798,"low":769,"close":798,"change":1087,"percent_change":1493,"volume":1494,"transactions":9,"vwap":798},"2025-12-31",0.72,25300,{"date":1496,"open":1461,"high":790,"low":1461,"close":1497,"change":930,"percent_change":1080,"volume":880,"transactions":9,"vwap":1497},"2025-12-30",30.47,{"date":1499,"open":1500,"high":776,"low":1500,"close":324,"change":1453,"percent_change":1501,"volume":1502,"transactions":9,"vwap":324},"2025-12-29",30.32,0.53,2000,{"date":1504,"open":1505,"high":771,"low":753,"close":763,"change":930,"percent_change":533,"volume":1506,"transactions":9,"vwap":763},"2025-12-26",30.16,34100,{"date":1508,"open":762,"high":322,"low":1509,"close":1509,"change":108,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-12-24",30.15,-1.57,5100,{"date":1513,"open":777,"high":263,"low":1514,"close":1515,"change":970,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-23",30.6,30.63,-0.2,3100,{"date":1519,"open":1520,"high":1521,"low":1522,"close":798,"change":307,"percent_change":1523,"volume":1343,"transactions":9,"vwap":798},"2025-12-22",30.84,30.85,30.64,-1.19,{"date":1525,"open":1526,"high":1383,"low":272,"close":1526,"change":830,"percent_change":74,"volume":1502,"transactions":9,"vwap":1526},"2025-12-19",31.059999,{"date":1528,"open":1529,"high":826,"low":1449,"close":229,"change":276,"percent_change":243,"volume":1530,"transactions":9,"vwap":229},"2025-12-18",31.01,8100,{"date":1532,"open":1457,"high":242,"low":1457,"close":242,"change":276,"percent_change":243,"volume":900,"transactions":9,"vwap":242},"2025-12-17",{"date":1534,"open":1449,"high":229,"low":1449,"close":1535,"change":1073,"percent_change":1199,"volume":1530,"transactions":9,"vwap":1535},"2025-12-16",31.14,{"date":1537,"open":852,"high":1538,"low":261,"close":1539,"change":764,"percent_change":830,"volume":932,"transactions":9,"vwap":1539},"2025-12-15",31.02,30.93,{"date":1541,"open":271,"high":1526,"low":1542,"close":272,"change":570,"percent_change":222,"volume":1543,"transactions":9,"vwap":272},"2025-12-12",30.82,13500,{"date":1545,"open":839,"high":839,"low":272,"close":1449,"change":128,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1449},"2025-12-11",-1.84,8500,{"date":1549,"open":1550,"high":1551,"low":199,"close":1406,"change":489,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1406},"2025-12-10",31.86,31.92,-1.13,6200,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":944,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-09",31.65,31.93,0.28,33600,{"date":1561,"open":1411,"high":1364,"low":1411,"close":1562,"change":956,"percent_change":1563,"volume":1517,"transactions":9,"vwap":1562},"2025-12-08",31.84,0.47,{"date":1565,"open":210,"high":1566,"low":200,"close":1566,"change":570,"percent_change":222,"volume":805,"transactions":9,"vwap":1566},"2025-12-05",31.69,{"date":1568,"open":200,"high":1411,"low":840,"close":869,"change":481,"percent_change":1444,"volume":831,"transactions":9,"vwap":869},"2025-12-04",{"date":1570,"open":1557,"high":1571,"low":1410,"close":1572,"change":1317,"percent_change":658,"volume":1046,"transactions":9,"vwap":1572},"2025-12-03",31.97,31.74,{"date":1574,"open":877,"high":878,"low":1350,"close":1575,"change":926,"percent_change":926,"volume":977,"transactions":9,"vwap":1575},"2025-12-02",32.14,{"date":1577,"open":1571,"high":1575,"low":1578,"close":1575,"change":533,"percent_change":402,"volume":800,"transactions":9,"vwap":1575},"2025-12-01",31.85,{"date":1580,"open":1098,"high":1098,"low":1411,"close":1581,"change":830,"percent_change":1582,"volume":1111,"transactions":9,"vwap":1581},"2025-11-28",31.87,-0.5,{"date":1584,"open":867,"high":867,"low":1585,"close":1099,"change":892,"percent_change":1220,"volume":1586,"transactions":9,"vwap":1099},"2025-11-26",31.96,4900,{"date":1588,"open":904,"high":1339,"low":1340,"close":1086,"change":1317,"percent_change":490,"volume":1589,"transactions":9,"vwap":1086},"2025-11-25",1700,{"date":1591,"open":1001,"high":1000,"low":987,"close":1292,"change":482,"percent_change":1592,"volume":997,"transactions":9,"vwap":1292},"2025-11-24",-0.43,{"date":1594,"open":1134,"high":1595,"low":1011,"close":1028,"change":118,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1028},"2025-11-21",33.15,-0.97,10600,{"date":1599,"open":1307,"high":1595,"low":1600,"close":1595,"change":1080,"percent_change":1601,"volume":855,"transactions":9,"vwap":1595},"2025-11-20",32.46,0.79,{"date":1603,"open":925,"high":993,"low":1020,"close":1001,"change":223,"percent_change":103,"volume":1604,"transactions":9,"vwap":1001},"2025-11-19",11800,{"date":1606,"open":1595,"high":1595,"low":967,"close":1138,"change":1039,"percent_change":944,"volume":893,"transactions":9,"vwap":1138},"2025-11-18",{"date":1608,"open":1115,"high":929,"low":891,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-11-17",32.96,0.63,1.95,44300,{"date":1614,"open":1110,"high":1615,"low":1097,"close":1114,"change":344,"percent_change":177,"volume":1429,"transactions":9,"vwap":1114},"2025-11-14",32.38,{"date":1617,"open":1618,"high":1085,"low":1619,"close":1085,"change":1477,"percent_change":1620,"volume":1407,"transactions":9,"vwap":1085},"2025-11-13",31.66,31.61,1.36,{"date":1622,"open":869,"high":869,"low":1623,"close":200,"change":499,"percent_change":1596,"volume":1472,"transactions":9,"vwap":200},"2025-11-12",31.48,{"date":1625,"open":1571,"high":1099,"low":1626,"close":1364,"change":963,"percent_change":526,"volume":1627,"transactions":9,"vwap":1364},"2025-11-11",31.81,2200,{"date":1629,"open":1098,"high":1575,"low":1630,"close":1631,"change":815,"percent_change":1219,"volume":1632,"transactions":9,"vwap":1631},"2025-11-10",31.91,32,7500,{"date":1634,"open":1056,"high":884,"low":1635,"close":1051,"change":286,"percent_change":1155,"volume":1429,"transactions":9,"vwap":1051},"2025-11-07",32.080002,{"date":1637,"open":883,"high":906,"low":883,"close":1355,"change":380,"percent_change":253,"volume":1429,"transactions":9,"vwap":1355},"2025-11-06",{"date":1639,"open":1086,"high":1050,"low":867,"close":1097,"change":123,"percent_change":307,"volume":1640,"transactions":9,"vwap":1097},"2025-11-05",13300,{"date":1642,"open":1292,"high":1292,"low":1340,"close":1355,"change":765,"percent_change":740,"volume":1643,"transactions":9,"vwap":1355},"2025-11-04",38900,{"date":1645,"open":1061,"high":953,"low":1027,"close":1050,"change":822,"percent_change":1646,"volume":782,"transactions":9,"vwap":1050},"2025-11-03",0.56,{"date":1648,"open":1061,"high":1061,"low":1340,"close":1086,"change":963,"percent_change":526,"volume":1649,"transactions":9,"vwap":1086},"2025-10-31",14600,{"date":1651,"open":1115,"high":896,"low":1652,"close":1115,"change":452,"percent_change":165,"volume":1094,"transactions":9,"vwap":1115},"2025-10-30",32.060001,{"date":1654,"open":1049,"high":1339,"low":878,"close":911,"change":1655,"percent_change":1656,"volume":1627,"transactions":9,"vwap":911},"2025-10-29",0.57,1.79,{"date":1658,"open":869,"high":1557,"low":869,"close":1630,"change":804,"percent_change":517,"volume":782,"transactions":9,"vwap":1630},"2025-10-28",{"date":1660,"open":1556,"high":1411,"low":1556,"close":1410,"change":223,"percent_change":499,"volume":1429,"transactions":9,"vwap":1410},"2025-10-27",{"date":1662,"open":1098,"high":1098,"low":1411,"close":1091,"change":526,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1091},"2025-10-24",-1.06,2100,{"date":1666,"open":883,"high":877,"low":1667,"close":883,"change":452,"percent_change":165,"volume":1429,"transactions":9,"vwap":883},"2025-10-23",32.15,{"date":1669,"open":1103,"high":1670,"low":1103,"close":1341,"change":1198,"percent_change":1493,"volume":907,"transactions":9,"vwap":1341},"2025-10-22",32.35,{"date":1672,"open":1098,"high":1085,"low":1578,"close":1085,"change":1039,"percent_change":944,"volume":977,"transactions":9,"vwap":1085},"2025-10-21",{"date":1674,"open":1114,"high":1114,"low":1557,"close":1363,"change":489,"percent_change":772,"volume":1675,"transactions":9,"vwap":1363},"2025-10-20",6300,{"date":1677,"open":876,"high":962,"low":1117,"close":903,"change":1219,"percent_change":1678,"volume":860,"transactions":9,"vwap":903},"2025-10-17",-0.86,{"date":1680,"open":1551,"high":975,"low":1551,"close":897,"change":1400,"percent_change":1681,"volume":1126,"transactions":9,"vwap":897},"2025-10-16",2.71,{"date":1683,"open":199,"high":1371,"low":18,"close":1371,"change":276,"percent_change":243,"volume":836,"transactions":9,"vwap":1371},"2025-10-15",{"date":1685,"open":890,"high":1086,"low":1410,"close":1410,"change":118,"percent_change":667,"volume":1686,"transactions":9,"vwap":1410},"2025-10-14",7000,{"date":1688,"open":1350,"high":1092,"low":1689,"close":1350,"change":499,"percent_change":1690,"volume":1517,"transactions":9,"vwap":1350},"2025-10-13",32.02,-0.96,{"date":1692,"open":1394,"high":1670,"low":1394,"close":1670,"change":442,"percent_change":1693,"volume":872,"transactions":9,"vwap":1670},"2025-10-10",2.11,{"date":1695,"open":1696,"high":1410,"low":1696,"close":1389,"change":854,"percent_change":354,"volume":848,"transactions":9,"vwap":1389},"2025-10-09",31.4,{"date":1698,"open":814,"high":814,"low":1428,"close":1372,"change":854,"percent_change":60,"volume":836,"transactions":9,"vwap":1372},"2025-10-08",{"date":1700,"open":829,"high":1701,"low":828,"close":1696,"change":148,"percent_change":970,"volume":836,"transactions":9,"vwap":1696},"2025-10-07",31.43,{"date":1703,"open":1704,"high":19,"low":1428,"close":209,"change":1039,"percent_change":372,"volume":1705,"transactions":9,"vwap":209},"2025-10-06",31.44,2700,{"date":1707,"open":1708,"high":1708,"low":826,"close":853,"change":605,"percent_change":1014,"volume":1502,"transactions":9,"vwap":853},"2025-10-03",31.49,{"date":1710,"open":210,"high":846,"low":1406,"close":1619,"change":955,"percent_change":1453,"volume":782,"transactions":9,"vwap":1619},"2025-10-02",{"date":1712,"open":18,"high":840,"low":820,"close":840,"change":948,"percent_change":534,"volume":977,"transactions":9,"vwap":840},"2025-10-01",{"date":1714,"open":828,"high":18,"low":1715,"close":826,"change":995,"percent_change":232,"volume":1716,"transactions":9,"vwap":826},"2025-09-30",31.15,7400,{"date":1718,"open":828,"high":803,"low":809,"close":809,"change":123,"percent_change":863,"volume":977,"transactions":9,"vwap":809},"2025-09-29",{"date":1720,"open":1721,"high":853,"low":190,"close":1721,"change":286,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-09-26",31.28,-0.67,2800,{"date":1725,"open":221,"high":1619,"low":1704,"close":1708,"change":944,"percent_change":948,"volume":872,"transactions":9,"vwap":1708},"2025-09-25",{"date":1727,"open":808,"high":221,"low":808,"close":1696,"change":453,"percent_change":1728,"volume":1472,"transactions":9,"vwap":1696},"2025-09-24",-0.85,{"date":1730,"open":853,"high":869,"low":21,"close":1731,"change":1453,"percent_change":1732,"volume":1547,"transactions":9,"vwap":1731},"2025-09-23",31.67,0.51,{"date":1734,"open":1619,"high":1619,"low":1708,"close":1394,"change":930,"percent_change":1044,"volume":1429,"transactions":9,"vwap":1394},"2025-09-22",{"date":1736,"open":219,"high":219,"low":1701,"close":1701,"change":810,"percent_change":605,"volume":1467,"transactions":9,"vwap":1701},"2025-09-19",{"date":1738,"open":200,"high":200,"low":803,"close":18,"change":222,"percent_change":223,"volume":1739,"transactions":9,"vwap":18},"2025-09-18",6400,{"date":1741,"open":869,"high":869,"low":230,"close":230,"change":453,"percent_change":1728,"volume":1742,"transactions":9,"vwap":230},"2025-09-17",3500,{"date":1744,"open":1388,"high":1585,"low":1388,"close":1405,"change":955,"percent_change":1453,"volume":811,"transactions":9,"vwap":1405},"2025-09-16",{"date":1746,"open":19,"high":1747,"low":19,"close":1411,"change":944,"percent_change":1558,"volume":1748,"transactions":9,"vwap":1411},"2025-09-15",31.79,900,{"date":1750,"open":1372,"high":846,"low":18,"close":1618,"change":956,"percent_change":46,"volume":1751,"transactions":9,"vwap":1618},"2025-09-12",52400,{"date":1753,"open":1098,"high":1098,"low":1394,"close":1394,"change":74,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1394},"2025-09-11",-1.59,37300,{"date":1757,"open":1758,"high":1652,"low":1759,"close":1689,"change":995,"percent_change":373,"volume":178,"transactions":9,"vwap":1689},"2025-09-10",31.99,31.95,{"date":1761,"open":1630,"high":1585,"low":1105,"close":1630,"change":1444,"percent_change":1244,"volume":1433,"transactions":9,"vwap":1630},"2025-09-09",{"date":1763,"open":1652,"high":877,"low":1350,"close":1350,"change":570,"percent_change":222,"volume":836,"transactions":9,"vwap":1350},"2025-09-08",{"date":1765,"open":199,"high":867,"low":1623,"close":1766,"change":1646,"percent_change":1767,"volume":793,"transactions":9,"vwap":1766},"2025-09-05",32.049999,1.78,{"date":1769,"open":1371,"high":1371,"low":820,"close":1708,"change":526,"percent_change":1770,"volume":773,"transactions":9,"vwap":1708},"2025-09-04",-1.07,{"date":1772,"open":1105,"high":1099,"low":1626,"close":870,"change":213,"percent_change":804,"volume":1773,"transactions":9,"vwap":870},"2025-09-03",3000,{"date":1775,"open":1562,"high":1631,"low":1411,"close":1776,"change":1080,"percent_change":1463,"volume":1777,"transactions":9,"vwap":1776},"2025-09-02",31.77,24300,{"date":1779,"open":1372,"high":1372,"low":1696,"close":1394,"change":222,"percent_change":223,"volume":1780,"transactions":9,"vwap":1394},"2025-08-29",3300,{"date":1782,"open":1406,"high":1406,"low":1372,"close":1372,"change":222,"percent_change":223,"volume":932,"transactions":9,"vwap":1372},"2025-08-28",{"date":1784,"open":834,"high":834,"low":199,"close":1406,"change":223,"percent_change":118,"volume":1739,"transactions":9,"vwap":1406},"2025-08-27",{"date":1786,"open":1630,"high":1585,"low":1731,"close":1731,"change":1068,"percent_change":364,"volume":1467,"transactions":9,"vwap":1731},"2025-08-26",{"date":1788,"open":1091,"high":1581,"low":1091,"close":1550,"change":956,"percent_change":1563,"volume":805,"transactions":9,"vwap":1550},"2025-08-25",{"date":1790,"open":1350,"high":1350,"low":1618,"close":846,"change":740,"percent_change":1791,"volume":1742,"transactions":9,"vwap":846},"2025-08-22",-1.61,{"date":1793,"open":1114,"high":1114,"low":877,"close":1340,"change":854,"percent_change":354,"volume":1502,"transactions":9,"vwap":1340},"2025-08-21",{"date":1795,"open":878,"high":878,"low":1051,"close":1051,"change":1516,"percent_change":756,"volume":1796,"transactions":9,"vwap":1051},"2025-08-20",1600,{"date":1798,"open":1110,"high":1086,"low":1110,"close":1086,"change":926,"percent_change":926,"volume":1433,"transactions":9,"vwap":1086},"2025-08-19",{"date":1800,"open":1032,"high":875,"low":1086,"close":1086,"change":481,"percent_change":123,"volume":1433,"transactions":9,"vwap":1086},"2025-08-18",{"date":1802,"open":1341,"high":1114,"low":1341,"close":1114,"change":586,"percent_change":983,"volume":836,"transactions":9,"vwap":1114},"2025-08-15",{"date":1804,"open":1571,"high":1571,"low":1571,"close":1571,"change":830,"percent_change":1582,"volume":1805,"transactions":9,"vwap":1571},"2025-08-14",700,{"date":1807,"open":1110,"high":878,"low":1099,"close":1104,"change":1068,"percent_change":1342,"volume":811,"transactions":9,"vwap":1104},"2025-08-13",{"date":1809,"open":897,"high":897,"low":905,"close":1056,"change":1317,"percent_change":490,"volume":1810,"transactions":9,"vwap":1056},"2025-08-12",8000,{"date":1812,"open":1346,"high":975,"low":1071,"close":1011,"change":1039,"percent_change":944,"volume":1664,"transactions":9,"vwap":1011},"2025-08-11",{"date":1814,"open":1139,"high":1011,"low":954,"close":1292,"change":103,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1292},"2025-08-08",-0.91,800,{"date":1818,"open":1038,"high":943,"low":1038,"close":1138,"change":390,"percent_change":1819,"volume":1553,"transactions":9,"vwap":1138},"2025-08-07",1.2,{"date":1821,"open":1292,"high":969,"low":1079,"close":962,"change":1033,"percent_change":858,"volume":1822,"transactions":9,"vwap":962},"2025-08-06",1500,{"date":1824,"open":1339,"high":1609,"low":960,"close":1038,"change":380,"percent_change":253,"volume":1675,"transactions":9,"vwap":1038},"2025-08-05",{"date":1826,"open":1020,"high":937,"low":1346,"close":1346,"change":1219,"percent_change":1728,"volume":773,"transactions":9,"vwap":1346},"2025-08-04",{"date":1828,"open":1043,"high":993,"low":1043,"close":992,"change":38,"percent_change":1656,"volume":1553,"transactions":9,"vwap":992},"2025-08-01",{"date":1830,"open":1049,"high":1114,"low":1759,"close":1114,"change":1073,"percent_change":1074,"volume":1586,"transactions":9,"vwap":1114},"2025-07-31",{"date":1832,"open":1631,"high":1341,"low":1631,"close":868,"change":316,"percent_change":1087,"volume":932,"transactions":9,"vwap":868},"2025-07-30",{"date":1834,"open":1411,"high":1766,"low":1411,"close":1766,"change":898,"percent_change":1501,"volume":1822,"transactions":9,"vwap":1766},"2025-07-29",{"date":1836,"open":846,"high":1105,"low":1618,"close":1105,"change":1080,"percent_change":1837,"volume":957,"transactions":9,"vwap":1105},"2025-07-28",0.82,{"date":1839,"open":1581,"high":1581,"low":210,"close":210,"change":1068,"percent_change":364,"volume":1502,"transactions":9,"vwap":210},"2025-07-25",{"date":1841,"open":1626,"high":1626,"low":1626,"close":1626,"change":481,"percent_change":1444,"volume":1842,"transactions":9,"vwap":1626},"2025-07-24",600,{"date":1844,"open":1106,"high":1106,"low":1578,"close":1578,"change":1516,"percent_change":756,"volume":1822,"transactions":9,"vwap":1578},"2025-07-23",{"date":1846,"open":1051,"high":1051,"low":1766,"close":1766,"change":363,"percent_change":622,"volume":1847,"transactions":9,"vwap":1766},"2025-07-22",1200,{"date":1849,"open":867,"high":1340,"low":1557,"close":1340,"change":380,"percent_change":253,"volume":836,"transactions":9,"vwap":1340},"2025-07-21",{"date":1851,"open":868,"high":1575,"low":1635,"close":1106,"change":222,"percent_change":815,"volume":1559,"transactions":9,"vwap":1106},"2025-07-18",{"date":1853,"open":890,"high":890,"low":867,"close":1575,"change":816,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1575},"2025-07-17",-0.89,32600,{"date":1857,"open":1050,"high":1140,"low":875,"close":1027,"change":286,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1027},"2025-07-16",-0.64,11000,{"date":1861,"open":1115,"high":1037,"low":1615,"close":1037,"change":1282,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1037},"2025-07-15",1.68,4800,{"date":1865,"open":1086,"high":1670,"low":867,"close":867,"change":605,"percent_change":203,"volume":921,"transactions":9,"vwap":867},"2025-07-14",{"date":1867,"open":1049,"high":1056,"low":1868,"close":1056,"change":390,"percent_change":1869,"volume":932,"transactions":9,"vwap":1056},"2025-07-11",32.26,1.22,{"date":1871,"open":1097,"high":877,"low":1557,"close":1557,"change":165,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1557},"2025-07-10",-0.78,10300,{"date":1875,"open":883,"high":1340,"low":883,"close":1097,"change":815,"percent_change":1219,"volume":864,"transactions":9,"vwap":1097},"2025-07-09",{"date":1877,"open":868,"high":1049,"low":1106,"close":1049,"change":1269,"percent_change":1878,"volume":766,"transactions":9,"vwap":1049},"2025-07-08",0.94,{"date":1880,"open":869,"high":1635,"low":1731,"close":1571,"change":1558,"percent_change":1189,"volume":805,"transactions":9,"vwap":1571},"2025-07-07",{"date":1882,"open":1557,"high":1557,"low":1432,"close":1566,"change":1412,"percent_change":1883,"volume":1017,"transactions":9,"vwap":1566},"2025-07-03",-1.03,{"date":1885,"open":1667,"high":1667,"low":1689,"close":1689,"change":213,"percent_change":804,"volume":1433,"transactions":9,"vwap":1689},"2025-07-02",{"date":1887,"open":1116,"high":1116,"low":1557,"close":1585,"change":286,"percent_change":1155,"volume":1723,"transactions":9,"vwap":1585},"2025-07-01",{"date":1889,"open":1110,"high":1868,"low":1116,"close":1116,"change":1013,"percent_change":1890,"volume":1024,"transactions":9,"vwap":1116},"2025-06-30",-0.71,{"date":1892,"open":884,"high":960,"low":891,"close":1115,"change":970,"percent_change":363,"volume":1118,"transactions":9,"vwap":1115},"2025-06-27",{"date":1894,"open":1139,"high":1139,"low":1600,"close":1600,"change":453,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1600},"2025-06-26",-0.82,10200,{"date":1898,"open":1292,"high":953,"low":1292,"close":953,"change":1068,"percent_change":128,"volume":1664,"transactions":9,"vwap":953},"2025-06-25",{"date":1900,"open":1901,"high":1902,"low":968,"close":968,"change":74,"percent_change":1903,"volume":1024,"transactions":9,"vwap":968},"2025-06-24",33.099998,33.12,-1.53,{"date":1905,"open":1906,"high":1907,"low":1287,"close":1287,"change":1592,"percent_change":1908,"volume":1062,"transactions":9,"vwap":1287},"2025-06-23",33.72,33.94,-1.27,{"date":1910,"open":1911,"high":1912,"low":1243,"close":1203,"change":970,"percent_change":363,"volume":805,"transactions":9,"vwap":1203},"2025-06-20",33.88,33.93,{"date":1914,"open":1915,"high":1161,"low":1916,"close":1917,"change":212,"percent_change":213,"volume":1062,"transactions":9,"vwap":1917},"2025-06-18",33.83,33.57,33.92,{"date":1919,"open":1276,"high":1920,"low":1276,"close":1921,"change":898,"percent_change":688,"volume":977,"transactions":9,"vwap":1921},"2025-06-17",33.96,33.9,{"date":1923,"open":1924,"high":1149,"low":1925,"close":1149,"change":863,"percent_change":772,"volume":1773,"transactions":9,"vwap":1149},"2025-06-16",33.64,33.5,{"date":1927,"open":1928,"high":1929,"low":1267,"close":1930,"change":1931,"percent_change":1932,"volume":1627,"transactions":9,"vwap":1930},"2025-06-13",34.07,34.14,34.11,0.71,2.13,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1039,"volume":1796,"transactions":9,"vwap":1936},"2025-06-12",33.61,33.4,0.01,{"date":1939,"open":1940,"high":1287,"low":1941,"close":1942,"change":955,"percent_change":956,"volume":1391,"transactions":9,"vwap":1942},"2025-06-11",33.27,33.22,33.39,{"date":1944,"open":1945,"high":1936,"low":919,"close":1946,"change":1937,"percent_change":1039,"volume":977,"transactions":9,"vwap":1946},"2025-06-10",33.37,33.34,{"date":1948,"open":929,"high":1949,"low":929,"close":1950,"change":804,"percent_change":1655,"volume":1773,"transactions":9,"vwap":1950},"2025-06-09",33.51,33.33,{"date":1952,"open":1124,"high":1124,"low":993,"close":980,"change":1953,"percent_change":1954,"volume":1397,"transactions":9,"vwap":980},"2025-06-06",-0.45,-1.34,{"date":1956,"open":1957,"high":1148,"low":1957,"close":1958,"change":854,"percent_change":244,"volume":864,"transactions":9,"vwap":1958},"2025-06-05",33.54,33.59,{"date":1960,"open":1961,"high":917,"low":1961,"close":917,"change":804,"percent_change":1655,"volume":836,"transactions":9,"vwap":917},"2025-06-04",33.26,{"date":1963,"open":1942,"high":1964,"low":1961,"close":1961,"change":223,"percent_change":103,"volume":1111,"transactions":9,"vwap":1961},"2025-06-03",33.67,{"date":1966,"open":1906,"high":1906,"low":1967,"close":1967,"change":970,"percent_change":363,"volume":1822,"transactions":9,"vwap":1967},"2025-06-02",33.36,{"date":1969,"open":1970,"high":1327,"low":1971,"close":1275,"change":148,"percent_change":970,"volume":1972,"transactions":9,"vwap":1275},"2025-05-30",33.49,33.29,10500,{"date":1974,"open":1327,"high":1327,"low":1975,"close":1975,"change":482,"percent_change":791,"volume":1780,"transactions":9,"vwap":1975},"2025-05-29",33.44,{"date":1977,"open":1287,"high":1958,"low":1287,"close":1978,"change":1198,"percent_change":1436,"volume":1780,"transactions":9,"vwap":1978},"2025-05-28",33.58,{"date":1980,"open":1149,"high":1267,"low":1950,"close":1332,"change":841,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1332},"2025-05-27",-1.68,68000,{"date":1984,"open":1985,"high":1985,"low":1243,"close":1917,"change":380,"percent_change":586,"volume":989,"transactions":9,"vwap":1917},"2025-05-23",34.3,{"date":1987,"open":1988,"high":1917,"low":1916,"close":1267,"change":955,"percent_change":956,"volume":1989,"transactions":9,"vwap":1267},"2025-05-22",33.79,12000,{"date":1991,"open":1946,"high":1992,"low":918,"close":1992,"change":1418,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-05-21",33.75,2.21,35600,{"date":1996,"open":935,"high":980,"low":925,"close":1303,"change":956,"percent_change":23,"volume":1997,"transactions":9,"vwap":1303},"2025-05-20",13900,{"date":1999,"open":1303,"high":1303,"low":976,"close":937,"change":1937,"percent_change":1039,"volume":2000,"transactions":9,"vwap":937},"2025-05-19",14200,{"date":2002,"open":982,"high":994,"low":967,"close":1140,"change":1516,"percent_change":364,"volume":2003,"transactions":9,"vwap":1140},"2025-05-16",24400,{"date":2005,"open":982,"high":1941,"low":1138,"close":1134,"change":1068,"percent_change":841,"volume":2006,"transactions":9,"vwap":1134},"2025-05-15",12400,{"date":2008,"open":993,"high":1971,"low":993,"close":1010,"change":995,"percent_change":996,"volume":2009,"transactions":9,"vwap":1010},"2025-05-14",16300,{"date":2011,"open":929,"high":980,"low":974,"close":980,"change":1444,"percent_change":1182,"volume":2012,"transactions":9,"vwap":980},"2025-05-13",57400,{"date":2014,"open":1901,"high":1970,"low":1901,"close":1940,"change":170,"percent_change":2015,"volume":1716,"transactions":9,"vwap":1940},"2025-05-12",-2.03,{"date":2017,"open":1160,"high":2018,"low":1265,"close":1920,"change":926,"percent_change":926,"volume":2019,"transactions":9,"vwap":1920},"2025-05-09",33.99,8700,{"date":2021,"open":1161,"high":1920,"low":1935,"close":1920,"change":160,"percent_change":1014,"volume":2022,"transactions":9,"vwap":1920},"2025-05-08",20300,{"date":2024,"open":1930,"high":1212,"low":1930,"close":2025,"change":286,"percent_change":553,"volume":1822,"transactions":9,"vwap":2025},"2025-05-07",34.2,{"date":2027,"open":2028,"high":2028,"low":2025,"close":2029,"change":804,"percent_change":1646,"volume":1062,"transactions":9,"vwap":2029},"2025-05-06",34.61,34.41,{"date":2031,"open":2032,"high":2032,"low":1196,"close":1204,"change":1080,"percent_change":1045,"volume":842,"transactions":9,"vwap":1204},"2025-05-05",34.27,{"date":2034,"open":2035,"high":2035,"low":1921,"close":1920,"change":203,"percent_change":2036,"volume":1675,"transactions":9,"vwap":1920},"2025-05-02",34.33,-1.96,{"date":2038,"open":1225,"high":1181,"low":2039,"close":2040,"change":481,"percent_change":123,"volume":977,"transactions":9,"vwap":2040},"2025-05-01",34.45,34.64,{"date":2042,"open":2043,"high":180,"low":2044,"close":2044,"change":222,"percent_change":815,"volume":997,"transactions":9,"vwap":2044},"2025-04-30",35.4,34.68,{"date":2046,"open":2047,"high":2048,"low":1225,"close":1225,"change":103,"percent_change":1678,"volume":2049,"transactions":9,"vwap":1225},"2025-04-29",35.15,35.24,69500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1444,"percent_change":307,"volume":1863,"transactions":9,"vwap":2055},"2025-04-28",34.93,35.3,34.91,35.0099983,{"date":184,"open":2057,"high":2058,"low":1179,"close":2059,"change":810,"percent_change":1516,"volume":1773,"transactions":9,"vwap":2059},35.21,35.31,35.14]