[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIJ":3,"homepage-market-summary":29,"stock-historical-SIJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SIJ","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 Industrials","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8605,0.538064,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.81,18.425,18.82,17.9845,0.8255,4.59,15125.0689,25.38,15.05,6984.89516415873,36.4,4952,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},33.76,5463,1994093.581368,-43.48,"2025-04-25",[182,185,195,205,216,227,238,249,259,270,280,290,298,308,316,325,335,345,355,366,375,386,396,407,416,426,435,445,455,465,474,485,494,504,513,523,531,541,549,560,569,579,588,598,607,614,623,633,641,652,662,670,679,689,699,708,717,726,734,741,748,757,766,769,777,783,790,796,802,808,814,820,827,834,838,845,850,855,859,864,870,876,884,891,898,906,914,919,923,929,932,939,943,948,955,963,970,976,983,988,993,998,1003,1010,1014,1019,1024,1031,1035,1041,1047,1052,1057,1062,1067,1072,1079,1083,1087,1091,1096,1100,1104,1109,1114,1118,1124,1131,1139,1145,1151,1158,1166,1174,1182,1188,1194,1201,1207,1215,1221,1226,1233,1239,1245,1251,1258,1264,1270,1276,1281,1285,1289,1295,1300,1304,1307,1312,1316,1322,1325,1328,1331,1334,1337,1341,1344,1347,1352,1358,1365,1369,1375,1381,1386,1389,1393,1396,1399,1404,1409,1415,1421,1424,1428,1432,1434,1440,1446,1453,1459,1465,1472,1476,1481,1485,1491,1497,1503,1507,1514,1520,1526,1531,1537,1541,1546,1552,1557,1564,1568,1573,1578,1583,1590,1595,1601,1607,1613,1621,1627,1633,1639,1644,1648,1654,1658,1662,1665,1668,1671,1674,1678,1684,1688,1692,1695,1697,1701,1704,1708,1712,1716,1719,1724,1729,1731,1735,1741,1745,1748,1752,1755,1760,1762,1764,1767,1772,1774,1778,1781,1783,1785,1788,1791,1796,1799,1803,1806,1811,1814,1818,1824,1830,1832,1835,1840,1844,1848,1850,1852,1855,1857,1862,1864,1867,1870,1873,1878,1881,1884,1887,1890,1893,1896,1898,1901,1904,1909,1911,1915,1918,1921,1924,1926,1931,1933,1935,1938,1941,1943,1946,1948,1951,1954,1957,1960,1965,1968,1970,1973,1979,1985,1987,1992,1999,2003,2009,2014,2019,2024,2030,2035,2040,2043,2048,2055,2057,2061,2065,2071,2073,2075,2078,2082,2090,2096,2101,2104,2107,2110,2116,2121,2124,2129,2137,2143,2147,2151,2156,2163,2171,2176,2181,2186],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},218,18.7032,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",18,18.09,17.855,-0.3255,-1.78,4594.1568,77,17.9825,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",18.25,18.31,18.17,0.008,0.04,10313.9128,120,18.2562,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",18.23,18.52,18.15,18.302,-0.2716,-1.46,11537.5938,110,18.248,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",19.075,19.08,18.57,18.5736,-0.3293,-1.74,10168.2069,121,18.9201,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",18.62,18.92,18.58,18.9029,0.4165,2.25,10569.5973,151,18.6862,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",18.53,18.65,18.445,18.4864,-0.0947,-0.51,6966.744,105,18.5575,{"date":250,"open":251,"high":229,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",18.39,18.38,18.5811,0.3809,2.09,5864.8338,96,18.5168,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",18.3,18.41,18.11,18.2002,-0.3203,-1.73,8476.5978,112,18.2636,{"date":271,"open":272,"high":241,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",18.575,18.4,18.5205,0.2619,1.43,5916.4518,93,18.4904,{"date":281,"open":199,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",18.362,18.105,18.2586,-0.0628,-0.34,4513.5748,85,18.2258,{"date":291,"open":252,"high":292,"low":293,"close":293,"change":294,"percent_change":105,"volume":295,"transactions":296,"vwap":297},"2026-09-22",18.59,18.3214,-0.0886,2605.5938,67,18.4922,{"date":299,"open":300,"high":301,"low":302,"close":262,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",18.43,18.7099,18.26,-0.1407,-0.76,15511.900966,188,18.3931,{"date":309,"open":230,"high":230,"low":208,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",18.5507,-0.1245,-0.67,15609.816,141,18.6701,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":245,"volume":322,"transactions":323,"vwap":324},"2026-09-17",18.89,18.34,18.6752,-0.0948,18414.002776,216,18.6665,{"date":326,"open":327,"high":230,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",18.659,18.47,18.77,-0.01,-0.05,4241.379,97,18.6751,{"date":336,"open":337,"high":338,"low":339,"close":338,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",18.7,18.78,18.63,0.2987,1.62,6621.581,132,18.7083,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",18.88,18.44,18.4813,0.5167,2.88,10141.6485,108,18.5477,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",17.9599,18.07,17.81,17.9646,-0.3969,-2.16,7935.934,104,17.9622,{"date":367,"open":338,"high":338,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",18.2,18.3615,0.2833,1.57,6110.299,71,18.4398,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",17.88,18.08,17.865,18.0782,0.4982,2.83,3424.935,89,17.9895,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",17.5,17.58,17.38,0.1994,1.15,12526.307508,176,17.432,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",17.37,17.4699,17.351,17.3806,-0.145,-0.83,1702.385,45,17.3932,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",17.85,17.5256,-0.3402,-1.9,837.111564,49,17.6436,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",17.78,17.93,17.8658,0.0158,0.09,1995.118,40,17.8303,{"date":427,"open":428,"high":429,"low":428,"close":409,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",17.45,17.96,0.4904,2.82,2018.096203,53,17.7866,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":433,"vwap":444},"2026-08-31",17.32,17.395,17.31,17.3596,0.3778,2.22,4383.057508,17.3811,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",17.1,16.65,16.9818,0.3206,1.92,2295,261,16.9094,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",16.53,16.75,16.6612,0.311,1.9,2350,32,16.584,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",16.54,16.3502,-0.3755,-2.25,1619,106,16.4077,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",16.43,16.7599,16.29,16.7257,0.0936,0.56,1423,35,16.5995,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",16.72,16.6321,0.2527,1.54,1091.131,44,16.6682,{"date":495,"open":496,"high":497,"low":498,"close":497,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",16.335,16.3794,16.32,-0.0918,-0.56,766,29,16.3372,{"date":505,"open":506,"high":507,"low":508,"close":507,"change":509,"percent_change":442,"volume":510,"transactions":511,"vwap":512},"2026-08-20",16.17,16.4712,16.16,0.3573,666,23,16.2598,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",16.02,16.1139,15.96,0.3447,2.19,1513,33,16.0116,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":483,"vwap":530},"2026-08-18",15.6,15.7692,0.4571,2.99,1092.055,15.6028,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",15.97,15.195,15.3121,0.013,0.08,6430.141203,86,15.4343,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":166,"volume":547,"transactions":288,"vwap":548},"2026-08-14",15.349,15.2901,15.2991,-0.1061,2374,15.322,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",15.425,15.5,15.4,15.4052,0.0159,0.1,1092,237,15.4482,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",15.17,15.3893,0.0093,0.06,1247,80,15.331,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",15.37,15.47,15.38,-0.2371,-1.52,18067.06072,137,15.415,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",15.41,15.6171,0.1097,0.71,2774,73,15.4443,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",15.555,15.455,15.5074,-0.0624,-0.4,1598.065,37,15.519,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",15.1,15.5698,0.3102,2.03,7211.1852,63,15.3158,{"date":608,"open":25,"high":609,"low":25,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":433,"vwap":613},"2026-08-05",15.2596,0.0015,0.01,1698.361,15.1711,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":521,"vwap":622},"2026-08-04",15.25,15.34,15.2581,-0.5587,-3.53,813.266,15.3087,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",15.95,16.031,15.8168,-0.5932,-3.61,1610.063,39,16.1964,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",16.41,-0.2324,-1.4,287,26,16.4497,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",16.85,17.075,16.63,16.6424,-0.385,-2.26,4882.014,61,16.8468,{"date":653,"open":467,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",17.0334,16.5399,17.0274,1.0543,6.6,2507.014,99,16.8122,{"date":663,"open":517,"high":664,"low":517,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",15.9731,0.0987,0.62,257,28,15.9863,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",15.88,15.8744,-0.1137,-0.71,469.32,48,15.9105,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":675,"volume":686,"transactions":687,"vwap":688},"2026-07-24",15.925,16.04,15.87,15.9881,-0.1147,4086.743,70,15.9381,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",16.5,15.94,16.1028,-0.5212,-3.14,5269,59,16.1281,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":502,"vwap":707},"2026-07-22",16.92,16.52,16.624,-0.0519,-0.31,986,16.6793,{"date":709,"open":710,"high":711,"low":712,"close":711,"change":713,"percent_change":714,"volume":715,"transactions":631,"vwap":716},"2026-07-21",16.6,16.6759,16.44,-0.1026,-0.61,2901,16.4876,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":371,"volume":723,"transactions":724,"vwap":725},"2026-07-20",16.31,16.9,16.7785,0.2599,2208.904,65,16.6893,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":521,"vwap":733},"2026-07-17",16.5683,16.5186,0.1404,0.86,355.5,16.5492,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":737,"percent_change":37,"volume":738,"transactions":739,"vwap":740},"2026-07-16",16.3782,-0.0355,115.58272,21,16.3953,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":596,"vwap":747},"2026-07-15",16.4137,0.0959,0.59,272.985,16.5638,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":463,"vwap":756},"2026-07-14",16.15,16.38,16.3178,0.0242,0.15,1339.286,16.3067,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":639,"vwap":765},"2026-07-13",16.34,16.27,16.2936,0.2736,1.71,350,16.294,{"date":767,"open":625,"high":515,"low":625,"close":515,"change":45,"percent_change":65,"volume":768,"transactions":9,"vwap":515},"2026-07-10",600,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",16.49,15.98,16.23,-0.07,-0.43,4200,{"date":778,"open":751,"high":457,"low":779,"close":780,"change":781,"percent_change":519,"volume":782,"transactions":9,"vwap":780},"2026-07-08",16.25,16.3,0.35,2300,{"date":784,"open":785,"high":773,"low":786,"close":625,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":625},"2026-07-07",16.049999,15.92,0.5,3.24,4700,{"date":791,"open":792,"high":793,"low":792,"close":792,"change":161,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",15.45,15.53,-1.59,1700,{"date":797,"open":798,"high":692,"low":799,"close":800,"change":331,"percent_change":115,"volume":801,"transactions":9,"vwap":800},"2026-07-02",15.57,15.44,15.7,4300,{"date":803,"open":525,"high":804,"low":525,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",15.75,0.31,2.01,400,{"date":809,"open":810,"high":810,"low":799,"close":799,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":799},"2026-06-30",15.62,-0.47,-2.95,300,{"date":815,"open":780,"high":780,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",15.91,-0.23,-1.43,900,{"date":821,"open":822,"high":187,"low":625,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-26",17.25,16.14,0.45,2.87,2500,{"date":828,"open":829,"high":829,"low":616,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",15.71,15.69,-0.65,-3.98,4500,{"date":835,"open":506,"high":467,"low":506,"close":759,"change":836,"percent_change":837,"volume":782,"transactions":9,"vwap":759},"2026-06-24",-0.52,-3.08,{"date":839,"open":458,"high":720,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",16.73,16.86,0.65,4.01,1200,{"date":846,"open":847,"high":779,"low":847,"close":847,"change":848,"percent_change":849,"volume":174,"transactions":9,"vwap":847},"2026-06-22",16.21,-0.19,-1.16,{"date":851,"open":533,"high":852,"low":533,"close":852,"change":853,"percent_change":854,"volume":807,"transactions":9,"vwap":852},"2026-06-18",16.4,-0.28,-1.68,{"date":856,"open":710,"high":857,"low":779,"close":857,"change":556,"percent_change":858,"volume":844,"transactions":9,"vwap":857},"2026-06-17",16.68,0.6,{"date":860,"open":467,"high":861,"low":467,"close":861,"change":862,"percent_change":863,"volume":807,"transactions":9,"vwap":861},"2026-06-16",16.58,-0.27,-1.6,{"date":865,"open":645,"high":643,"low":866,"close":643,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":643},"2026-06-15",16.57,-0.49,-2.83,4000,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":817,"percent_change":875,"volume":801,"transactions":9,"vwap":874},"2026-06-12",17.27,17.48,17.34,-1.31,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-11",18.55,17.42,17.57,-1.19,-6.34,2100,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",18.16,18.76,1.24,7.08,3800,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":130,"volume":897,"transactions":9,"vwap":895},"2026-06-09",17.54,18.14,17.52,-0.39,800,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":901},"2026-06-08",17.51,17.91,17.49,0.14,0.79,64800,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-05",17.41,17.86,17.77,0.36,2.07,3500,{"date":915,"open":895,"high":916,"low":908,"close":908,"change":917,"percent_change":918,"volume":897,"transactions":9,"vwap":908},"2026-06-04",17.69,-0.37,-2.08,{"date":920,"open":873,"high":418,"low":873,"close":418,"change":330,"percent_change":921,"volume":922,"transactions":9,"vwap":418},"2026-06-03",-0.06,62900,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":115,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-02",18.79,17.79,-1.77,2800,{"date":930,"open":931,"high":240,"low":188,"close":263,"change":556,"percent_change":481,"volume":826,"transactions":9,"vwap":263},"2026-06-01",18.27,{"date":933,"open":934,"high":935,"low":909,"close":936,"change":754,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-29",17.9,18.049999,18.01,0.84,4400,{"date":940,"open":419,"high":419,"low":941,"close":909,"change":903,"percent_change":904,"volume":942,"transactions":9,"vwap":909},"2026-05-28",17.8,3100,{"date":944,"open":893,"high":418,"low":893,"close":945,"change":565,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-27",17.72,0.34,2900,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-26",17.84,17.66,-0.16,-0.9,1550,{"date":956,"open":957,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-22",18.24,18.46,17.82,-0.68,-3.68,5850,{"date":964,"open":965,"high":966,"low":348,"close":967,"change":968,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-21",18.56,18.64,18.5,0,1100,{"date":971,"open":230,"high":230,"low":972,"close":967,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":967},"2026-05-20",18.32,-0.44,-2.32,17000,{"date":977,"open":978,"high":219,"low":229,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",18.9,18.94,0.42,2.27,13800,{"date":984,"open":273,"high":347,"low":972,"close":208,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":208},"2026-05-18",0.18,0.98,5700,{"date":989,"open":886,"high":273,"low":990,"close":319,"change":666,"percent_change":991,"volume":992,"transactions":9,"vwap":319},"2026-05-15",18.1,3.5,3700,{"date":994,"open":945,"high":995,"low":996,"close":945,"change":120,"percent_change":312,"volume":997,"transactions":9,"vwap":945},"2026-05-14",17.94,17.68,3450,{"date":999,"open":1000,"high":187,"low":1000,"close":950,"change":985,"percent_change":1001,"volume":1002,"transactions":9,"vwap":950},"2026-05-13",17.6,1.02,1300,{"date":1004,"open":1005,"high":1006,"low":1007,"close":951,"change":1008,"percent_change":1009,"volume":890,"transactions":9,"vwap":951},"2026-05-12",18.040001,18.12,17.56,0.12,0.68,{"date":1011,"open":418,"high":959,"low":893,"close":893,"change":594,"percent_change":1012,"volume":1013,"transactions":9,"vwap":893},"2026-05-11",-2.23,1950,{"date":1015,"open":996,"high":995,"low":996,"close":995,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":995},"2026-05-08",0.16,0.9,1400,{"date":1020,"open":701,"high":909,"low":701,"close":418,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":418},"2026-05-07",0.64,3.73,1900,{"date":1025,"open":1026,"high":1007,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-06",17.4,17.14,-1,-5.51,8850,{"date":1032,"open":886,"high":886,"low":378,"close":894,"change":100,"percent_change":1033,"volume":1034,"transactions":9,"vwap":894},"2026-05-05",-1.63,250,{"date":1036,"open":1037,"high":967,"low":187,"close":348,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":348},"2026-05-04",18.22,0.44,2.44,6600,{"date":1042,"open":1043,"high":1005,"low":1043,"close":187,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":187},"2026-05-01",17.74,0.32,1.81,6250,{"date":1048,"open":368,"high":368,"low":996,"close":996,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":996},"2026-04-30",-1.08,-5.76,7700,{"date":1053,"open":1054,"high":887,"low":958,"close":887,"change":1055,"percent_change":1056,"volume":768,"transactions":9,"vwap":887},"2026-04-29",18.54,0.24,1.3,{"date":1058,"open":273,"high":19,"low":1059,"close":208,"change":1060,"percent_change":255,"volume":1061,"transactions":9,"vwap":208},"2026-04-28",18.36,0.38,2850,{"date":1063,"open":886,"high":302,"low":894,"close":894,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":894},"2026-04-27",0.02,0.11,1850,{"date":1068,"open":302,"high":302,"low":1005,"close":1006,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1006},"2026-04-24",0.3,1.68,3050,{"date":1073,"open":1074,"high":1074,"low":1075,"close":959,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":959},"2026-04-23",18.28,17.62,-0.6,-3.26,6950,{"date":1080,"open":886,"high":965,"low":894,"close":1081,"change":565,"percent_change":1082,"volume":992,"transactions":9,"vwap":1081},"2026-04-22",18.42,0.33,{"date":1084,"open":945,"high":958,"low":945,"close":1059,"change":1085,"percent_change":1086,"volume":826,"transactions":9,"vwap":1059},"2026-04-21",0.48,2.68,{"date":1088,"open":1006,"high":1006,"low":909,"close":377,"change":921,"percent_change":1089,"volume":1090,"transactions":9,"vwap":377},"2026-04-20",-0.33,1600,{"date":1092,"open":368,"high":368,"low":1093,"close":995,"change":52,"percent_change":1094,"volume":1095,"transactions":9,"vwap":995},"2026-04-17",17.64,-3.55,11400,{"date":1097,"open":1074,"high":966,"low":1074,"close":1098,"change":1016,"percent_change":1099,"volume":913,"transactions":9,"vwap":1098},"2026-04-16",18.6,0.87,{"date":1101,"open":934,"high":966,"low":934,"close":348,"change":787,"percent_change":1102,"volume":1103,"transactions":9,"vwap":348},"2026-04-15",2.79,3250,{"date":1105,"open":909,"high":990,"low":959,"close":995,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":995},"2026-04-14",-0.18,-0.99,6900,{"date":1110,"open":965,"high":965,"low":1005,"close":1006,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1006},"2026-04-13",-0.2,-1.09,8300,{"date":1115,"open":894,"high":1059,"low":894,"close":972,"change":903,"percent_change":1116,"volume":1117,"transactions":9,"vwap":972},"2026-04-10",0.77,2150,{"date":1119,"open":231,"high":231,"low":1120,"close":1121,"change":286,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",18.02,18.18,-1.84,10650,{"date":1125,"open":1126,"high":1127,"low":1037,"close":208,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":208},"2026-04-08",18.68,18.86,-1.56,-7.77,22850,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":903,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",20.36,20.4,20.02,20.08,0.7,7500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1143,"change":985,"percent_change":87,"volume":1144,"transactions":9,"vwap":1143},"2026-04-06",20.12,20.34,19.94,6400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":1106,"percent_change":953,"volume":1150,"transactions":9,"vwap":1149},"2026-04-02",20.7,20.78,19.76,19000,{"date":1152,"open":1141,"high":1153,"low":1154,"close":1143,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1143},"2026-04-01",20.24,19.74,-0.88,-4.23,19200,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-31",21.76,20.62,20.82,-1.32,-5.96,32100,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-30",21.22,22.24,22.14,0.78,3.65,13700,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1085,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-27",21.1,21.48,20.9,21.36,2.3,31600,{"date":1183,"open":1184,"high":1178,"low":1136,"close":1185,"change":173,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-26",20.16,20.88,5.03,36950,{"date":1189,"open":1154,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":79,"volume":801,"transactions":9,"vwap":1192},"2026-03-25",19.96,19.7,19.88,-0.38,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":166,"volume":1200,"transactions":9,"vwap":1198},"2026-03-24",20.96,20.14,20.26,-0.14,47150,{"date":1202,"open":1141,"high":1203,"low":1204,"close":1134,"change":1205,"percent_change":812,"volume":1206,"transactions":9,"vwap":1134},"2026-03-23",20.5,19.66,-0.62,16100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":788,"volume":1214,"transactions":9,"vwap":1212},"2026-03-20",20.54,21.3,20.28,21.02,0.66,9950,{"date":1216,"open":1203,"high":1217,"low":1184,"close":1133,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1133},"2026-03-19",20.76,0.28,1.39,19900,{"date":1222,"open":1143,"high":1136,"low":1223,"close":1136,"change":911,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1136},"2026-03-18",19.62,1.83,11800,{"date":1227,"open":1228,"high":1190,"low":1229,"close":1230,"change":1231,"percent_change":594,"volume":1232,"transactions":9,"vwap":1230},"2026-03-17",19.6,19.56,19.72,-0.08,3150,{"date":1234,"open":1235,"high":1235,"low":1228,"close":1236,"change":1237,"percent_change":918,"volume":1238,"transactions":9,"vwap":1236},"2026-03-16",19.98,19.8,-0.42,4900,{"date":1240,"open":1241,"high":1133,"low":1242,"close":1243,"change":985,"percent_change":1017,"volume":1244,"transactions":9,"vwap":1243},"2026-03-13",19.9,19.68,20.22,14400,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1248,"change":986,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-03-12",19.32,20.040001,5.14,17900,{"date":1252,"open":1253,"high":1254,"low":979,"close":1255,"change":556,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-11",19.16,19.3,19.059999,0.53,15450,{"date":1259,"open":966,"high":1260,"low":273,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-10",18.96,0.2,1.07,18200,{"date":1265,"open":1266,"high":1267,"low":887,"close":887,"change":120,"percent_change":1268,"volume":1269,"transactions":9,"vwap":887},"2026-03-09",19.58,19.78,-0.64,56600,{"date":1271,"open":1272,"high":1273,"low":19,"close":347,"change":1044,"percent_change":1274,"volume":1275,"transactions":9,"vwap":347},"2026-03-06",19.14,19.26,1.72,22600,{"date":1277,"open":950,"high":1127,"low":950,"close":965,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":965},"2026-03-05",0.92,5.22,58450,{"date":1282,"open":418,"high":995,"low":389,"close":1093,"change":1283,"percent_change":500,"volume":1284,"transactions":9,"vwap":1093},"2026-03-04",-0.1,22400,{"date":1286,"open":959,"high":261,"low":1093,"close":1043,"change":481,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1043},"2026-03-03",3.26,45100,{"date":1290,"open":418,"high":418,"low":1291,"close":1292,"change":115,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-02",17.02,17.18,-1.83,32600,{"date":1296,"open":1297,"high":941,"low":388,"close":388,"change":1298,"percent_change":817,"volume":1299,"transactions":9,"vwap":388},"2026-02-27",17.76,-0.04,3650,{"date":1301,"open":388,"high":429,"low":873,"close":893,"change":1111,"percent_change":1302,"volume":1303,"transactions":9,"vwap":893},"2026-02-26",-1.13,3350,{"date":1305,"open":1026,"high":909,"low":1026,"close":1043,"change":1218,"percent_change":1306,"volume":1090,"transactions":9,"vwap":1043},"2026-02-25",1.6,{"date":1308,"open":950,"high":995,"low":879,"close":1309,"change":105,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-24",17.46,-2.68,3550,{"date":1313,"open":1007,"high":1314,"low":1007,"close":995,"change":787,"percent_change":825,"volume":1315,"transactions":9,"vwap":995},"2026-02-23",17.98,20900,{"date":1317,"open":945,"high":945,"low":1318,"close":1319,"change":1106,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-02-20",17.28,17.44,-1.02,4650,{"date":1323,"open":941,"high":941,"low":895,"close":1075,"change":1111,"percent_change":1324,"volume":1103,"transactions":9,"vwap":1075},"2026-02-19",-1.12,{"date":1326,"open":941,"high":1314,"low":1327,"close":959,"change":1298,"percent_change":37,"volume":962,"transactions":9,"vwap":959},"2026-02-18",17.7,{"date":1329,"open":273,"high":273,"low":1327,"close":909,"change":1106,"percent_change":1028,"volume":1330,"transactions":9,"vwap":909},"2026-02-17",5550,{"date":1332,"open":319,"high":319,"low":950,"close":1005,"change":115,"percent_change":223,"volume":1333,"transactions":9,"vwap":1005},"2026-02-13",2750,{"date":1335,"open":1075,"high":1059,"low":1318,"close":1059,"change":1085,"percent_change":1086,"volume":1336,"transactions":9,"vwap":1059},"2026-02-12",8350,{"date":1338,"open":941,"high":1120,"low":1309,"close":377,"change":952,"percent_change":1339,"volume":1340,"transactions":9,"vwap":377},"2026-02-11",-0.89,27750,{"date":1342,"open":990,"high":990,"low":1343,"close":1005,"change":1298,"percent_change":37,"volume":1117,"transactions":9,"vwap":1005},"2026-02-10",17.92,{"date":1345,"open":368,"high":368,"low":1120,"close":378,"change":1283,"percent_change":1346,"volume":1013,"transactions":9,"vwap":378},"2026-02-09",-0.55,{"date":1348,"open":1148,"high":1148,"low":1121,"close":1121,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1121},"2026-02-06",-1.14,-5.9,179850,{"date":1353,"open":1354,"high":1355,"low":1253,"close":1247,"change":1218,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1247},"2026-02-05",19.38,19.44,1.47,4100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1283,"percent_change":836,"volume":1364,"transactions":9,"vwap":1363},"2026-02-04",18.8,19.36,18.74,19.040001,4450,{"date":1366,"open":1223,"high":1223,"low":230,"close":1272,"change":853,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1272},"2026-02-03",-1.44,5000,{"date":1370,"open":1136,"high":1136,"low":1371,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-02",19.42,-0.54,-2.71,9500,{"date":1376,"open":1143,"high":1377,"low":1378,"close":1190,"change":1055,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1190},"2026-01-30",20.3,19.86,1.22,5050,{"date":1382,"open":1383,"high":1384,"low":1230,"close":1230,"change":836,"percent_change":1385,"volume":789,"transactions":9,"vwap":1230},"2026-01-29",19.82,20.2,-2.57,{"date":1387,"open":1134,"high":1134,"low":1184,"close":1153,"change":1261,"percent_change":173,"volume":1388,"transactions":9,"vwap":1153},"2026-01-28",650,{"date":1390,"open":1135,"high":1391,"low":1190,"close":1248,"change":1106,"percent_change":1339,"volume":1392,"transactions":9,"vwap":1248},"2026-01-27",20.059999,1450,{"date":1394,"open":1134,"high":1134,"low":1395,"close":1243,"change":1298,"percent_change":1111,"volume":1046,"transactions":9,"vwap":1243},"2026-01-26",20.18,{"date":1397,"open":1398,"high":1133,"low":1143,"close":1198,"change":946,"percent_change":763,"volume":897,"transactions":9,"vwap":1198},"2026-01-23",20,{"date":1400,"open":1267,"high":1401,"low":1267,"close":1401,"change":1261,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-01-22",19.92,1.01,500,{"date":1405,"open":1136,"high":1198,"low":1406,"close":1230,"change":960,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1230},"2026-01-21",19.64,-3.33,7600,{"date":1410,"open":1411,"high":1411,"low":1190,"close":1134,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1134},"2026-01-20",21.26,0.8,4.08,2450,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1228,"change":1420,"percent_change":875,"volume":869,"transactions":9,"vwap":1228},"2026-01-16",19.84,20.42,19.2,-0.26,{"date":1422,"open":1383,"high":1192,"low":1383,"close":1378,"change":1193,"percent_change":79,"volume":1423,"transactions":9,"vwap":1378},"2026-01-15",700,{"date":1425,"open":1191,"high":1426,"low":1191,"close":1153,"change":921,"percent_change":100,"volume":1427,"transactions":9,"vwap":1153},"2026-01-14",20.52,550,{"date":1429,"open":1377,"high":1377,"low":1198,"close":1377,"change":1111,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1377},"2026-01-13",-0.98,200,{"date":1433,"open":739,"high":739,"low":1203,"close":1203,"change":156,"percent_change":849,"volume":768,"transactions":9,"vwap":1203},"2026-01-12",{"date":1435,"open":1212,"high":1212,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":890,"transactions":9,"vwap":1437},"2026-01-09",20.72,20.74,-0.46,-2.17,{"date":1441,"open":1177,"high":1177,"low":1442,"close":1443,"change":286,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-08",21.16,21.2,-1.58,850,{"date":1447,"open":1437,"high":1448,"low":1437,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-07",21.56,21.54,0.76,3.66,9850,{"date":1454,"open":1455,"high":1456,"low":1148,"close":1148,"change":125,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1148},"2026-01-06",21.42,21.44,-2.72,5100,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1179,"change":500,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1179},"2026-01-05",21.78,21.24,-2.55,4800,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-01-02",22.48,21.92,-0.72,-3.18,2600,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":911,"percent_change":341,"volume":1090,"transactions":9,"vwap":1475},"2025-12-31",22.42,22.64,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1008,"percent_change":1480,"volume":764,"transactions":9,"vwap":1479},"2025-12-30",22.12,22.28,0.54,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":556,"percent_change":824,"volume":807,"transactions":9,"vwap":1484},"2025-12-29",22.32,22.16,{"date":1486,"open":1487,"high":1478,"low":1487,"close":1488,"change":1008,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-12-26",21.96,22.059999,0.55,1750,{"date":1492,"open":1493,"high":1493,"low":1468,"close":1494,"change":973,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-12-24",22.2,21.94,-1.97,2700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":201,"percent_change":985,"volume":954,"transactions":9,"vwap":1502},"2025-12-23",22.36,22.46,22.34,22.38,{"date":1504,"open":1505,"high":1505,"low":1501,"close":1501,"change":836,"percent_change":1506,"volume":1018,"transactions":9,"vwap":1501},"2025-12-22",22.44,-2.27,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":844,"transactions":9,"vwap":1511},"2025-12-19",23.059999,22.8,22.86,-0.36,-1.55,{"date":1515,"open":511,"high":1516,"low":1517,"close":1518,"change":1512,"percent_change":1519,"volume":1023,"transactions":9,"vwap":1518},"2025-12-18",23.24,22.88,23.22,-1.53,{"date":1521,"open":1510,"high":1522,"low":1523,"close":1522,"change":1412,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-17",23.58,22.78,3.51,1650,{"date":1527,"open":1475,"high":1528,"low":1529,"close":1523,"change":1530,"percent_change":392,"volume":764,"transactions":9,"vwap":1523},"2025-12-16",22.94,22.62,0.26,{"date":1532,"open":1169,"high":1533,"low":1169,"close":1534,"change":565,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-15",22.6,22.52,0.27,7000,{"date":1538,"open":1483,"high":1539,"low":1493,"close":1500,"change":903,"percent_change":1540,"volume":1408,"transactions":9,"vwap":1500},"2025-12-12",22.66,0.63,{"date":1542,"open":1543,"high":1543,"low":1479,"close":1483,"change":973,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1483},"2025-12-11",23.36,-1.93,3000,{"date":1547,"open":1548,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":795,"transactions":9,"vwap":1549},"2025-12-10",23.26,22.76,-0.86,-3.64,{"date":1553,"open":1554,"high":1555,"low":1510,"close":1555,"change":1069,"percent_change":1556,"volume":782,"transactions":9,"vwap":1555},"2025-12-09",23.16,23.62,1.29,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":537,"percent_change":946,"volume":1563,"transactions":9,"vwap":1562},"2025-12-08",23.3,23.34,23.14,23.32,2000,{"date":1565,"open":1516,"high":1516,"low":1516,"close":1516,"change":903,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1516},"2025-12-05",0.61,50,{"date":1569,"open":1570,"high":1516,"low":1528,"close":1571,"change":37,"percent_change":1572,"volume":826,"transactions":9,"vwap":1571},"2025-12-04",23.2,23.1,-0.94,{"date":1574,"open":1575,"high":1575,"low":1562,"close":1562,"change":594,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1562},"2025-12-03",23.5,-1.69,450,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":973,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-02",23.72,-1.82,100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1137,"percent_change":1589,"volume":1002,"transactions":9,"vwap":1588},"2025-12-01",23.82,24.18,23.7,24.16,2.98,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":37,"percent_change":1594,"volume":1582,"transactions":9,"vwap":1593},"2025-11-28",23.64,23.46,-0.93,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":853,"percent_change":1600,"volume":462,"transactions":9,"vwap":1599},"2025-11-26",23.74,23.48,23.68,-1.17,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":500,"percent_change":1606,"volume":1023,"transactions":9,"vwap":1605},"2025-11-25",24.34,23.92,23.96,-2.28,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":787,"percent_change":1612,"volume":1414,"transactions":9,"vwap":1611},"2025-11-24",24.6,24.44,24.52,2.08,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-21",25.08,25.32,24.02,-1.28,-5.06,16500,{"date":1622,"open":1623,"high":24,"low":1623,"close":1624,"change":937,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-20",23.28,25.3,3.43,15350,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":952,"percent_change":831,"volume":1632,"transactions":9,"vwap":1631},"2025-11-19",24.62,24.38,24.46,750,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1629,"change":1261,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1629},"2025-11-18",24.86,24.42,0.82,1350,{"date":1640,"open":1586,"high":1641,"low":1642,"close":1636,"change":1643,"percent_change":451,"volume":1490,"transactions":9,"vwap":1636},"2025-11-17",24.5,24,0.46,{"date":1645,"open":1646,"high":1646,"low":1580,"close":1605,"change":1064,"percent_change":537,"volume":1647,"transactions":9,"vwap":1605},"2025-11-14",25.14,1150,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1403,"transactions":9,"vwap":1651},"2025-11-13",23.6,23.94,0.74,3.19,{"date":1655,"open":1656,"high":1570,"low":1656,"close":1570,"change":1298,"percent_change":1657,"volume":1431,"transactions":9,"vwap":1570},"2025-11-12",23.02,-0.17,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1516,"change":1064,"percent_change":422,"volume":1392,"transactions":9,"vwap":1516},"2025-11-11",23.44,23.18,{"date":1663,"open":1559,"high":1587,"low":1518,"close":1518,"change":853,"percent_change":881,"volume":1664,"transactions":9,"vwap":1518},"2025-11-10",1250,{"date":1666,"open":1605,"high":1642,"low":1598,"close":1575,"change":952,"percent_change":960,"volume":1667,"transactions":9,"vwap":1575},"2025-11-07",2650,{"date":1669,"open":1670,"high":1597,"low":1575,"close":1670,"change":985,"percent_change":1116,"volume":807,"transactions":9,"vwap":1670},"2025-11-06",23.66,{"date":1672,"open":1580,"high":1580,"low":1559,"close":1598,"change":1420,"percent_change":1673,"volume":1103,"transactions":9,"vwap":1598},"2025-11-05",-1.1,{"date":1675,"open":1676,"high":1677,"low":1670,"close":1597,"change":666,"percent_change":1086,"volume":1066,"transactions":9,"vwap":1597},"2025-11-04",23.76,23.78,{"date":1679,"open":1548,"high":1680,"low":1509,"close":1681,"change":1055,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-03",23.38,23.12,1.05,2200,{"date":1685,"open":1686,"high":1554,"low":1549,"close":1517,"change":952,"percent_change":166,"volume":1687,"transactions":9,"vwap":1517},"2025-10-31",22.9,4550,{"date":1689,"open":1539,"high":1690,"low":1474,"close":1691,"change":556,"percent_change":1038,"volume":1458,"transactions":9,"vwap":1691},"2025-10-30",23.08,23.040001,{"date":1693,"open":1686,"high":1690,"low":1694,"close":1528,"change":921,"percent_change":1420,"volume":969,"transactions":9,"vwap":1528},"2025-10-29",22.68,{"date":1696,"open":1475,"high":511,"low":1533,"close":511,"change":1055,"percent_change":1682,"volume":1638,"transactions":9,"vwap":511},"2025-10-28",{"date":1698,"open":1699,"high":1511,"low":1529,"close":1549,"change":952,"percent_change":1700,"volume":869,"transactions":9,"vwap":1549},"2025-10-27",22.7,-0.7,{"date":1702,"open":1511,"high":1703,"low":1511,"close":1703,"change":921,"percent_change":1420,"volume":1034,"transactions":9,"vwap":1703},"2025-10-24",22.92,{"date":1705,"open":1562,"high":1562,"low":1706,"close":1706,"change":500,"percent_change":1707,"volume":1392,"transactions":9,"vwap":1706},"2025-10-23",22.98,-2.38,{"date":1709,"open":1511,"high":1592,"low":1511,"close":1710,"change":666,"percent_change":1711,"volume":1638,"transactions":9,"vwap":1710},"2025-10-22",23.54,2.71,{"date":1713,"open":1714,"high":1703,"low":1714,"close":1703,"change":594,"percent_change":1715,"volume":1423,"transactions":9,"vwap":1703},"2025-10-21",22.82,-1.72,{"date":1717,"open":1575,"high":1575,"low":1562,"close":1562,"change":1372,"percent_change":648,"volume":1718,"transactions":9,"vwap":1562},"2025-10-20",2400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1723,"change":1231,"percent_change":1089,"volume":969,"transactions":9,"vwap":1723},"2025-10-17",23.98,24.12,23.86,{"date":1725,"open":1726,"high":1586,"low":1726,"close":1651,"change":1069,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1651},"2025-10-16",23.4,1.27,6150,{"date":1730,"open":1571,"high":1585,"low":1571,"close":1592,"change":1055,"percent_change":110,"volume":1471,"transactions":9,"vwap":1592},"2025-10-15",{"date":1732,"open":1676,"high":1676,"low":1623,"close":1726,"change":500,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1726},"2025-10-14",-2.34,1800,{"date":1736,"open":1737,"high":1722,"low":1738,"close":1605,"change":1739,"percent_change":1740,"volume":819,"transactions":9,"vwap":1605},"2025-10-13",24.059999,23.84,-0.5,-2.04,{"date":1742,"open":1518,"high":1631,"low":1518,"close":1631,"change":1743,"percent_change":1744,"volume":1392,"transactions":9,"vwap":1631},"2025-10-10",1.04,4.44,{"date":1746,"open":1533,"high":1747,"low":1533,"close":1747,"change":1009,"percent_change":528,"volume":1414,"transactions":9,"vwap":1747},"2025-10-09",23.42,{"date":1749,"open":1523,"high":1523,"low":1750,"close":1750,"change":1193,"percent_change":1751,"volume":813,"transactions":9,"vwap":1750},"2025-10-08",22.74,-1.64,{"date":1753,"open":1517,"high":1681,"low":1517,"close":1681,"change":1218,"percent_change":1754,"volume":1445,"transactions":9,"vwap":1681},"2025-10-07",1.23,{"date":1756,"open":1706,"high":1706,"low":1757,"close":1757,"change":37,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-06",22.84,-0.95,1050,{"date":1761,"open":1714,"high":1509,"low":1714,"close":1509,"change":921,"percent_change":1420,"volume":1431,"transactions":9,"vwap":1509},"2025-10-03",{"date":1763,"open":511,"high":1562,"low":511,"close":1681,"change":1283,"percent_change":775,"volume":807,"transactions":9,"vwap":1681},"2025-10-02",{"date":1765,"open":1516,"high":1543,"low":1554,"close":1518,"change":903,"percent_change":1566,"volume":1766,"transactions":9,"vwap":1518},"2025-10-01",14800,{"date":1768,"open":1769,"high":1769,"low":1690,"close":1690,"change":594,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1690},"2025-09-30",24.2,-1.7,12000,{"date":1773,"open":1747,"high":1650,"low":1680,"close":1598,"change":1283,"percent_change":1237,"volume":890,"transactions":9,"vwap":1598},"2025-09-29",{"date":1775,"open":1776,"high":1597,"low":1776,"close":1522,"change":1237,"percent_change":1777,"volume":928,"transactions":9,"vwap":1522},"2025-09-26",23.56,-1.75,{"date":1779,"open":1642,"high":1642,"low":1642,"close":1642,"change":946,"percent_change":1780,"volume":1567,"transactions":9,"vwap":1642},"2025-09-25",1.44,{"date":1782,"open":1776,"high":1670,"low":1776,"close":1670,"change":1231,"percent_change":286,"volume":1431,"transactions":9,"vwap":1670},"2025-09-24",{"date":1784,"open":1597,"high":1597,"low":1597,"close":1597,"change":1064,"percent_change":537,"volume":1567,"transactions":9,"vwap":1597},"2025-09-23",{"date":1786,"open":1737,"high":1737,"low":1587,"close":1580,"change":1199,"percent_change":1787,"volume":1403,"transactions":9,"vwap":1580},"2025-09-22",-0.59,{"date":1789,"open":1721,"high":1737,"low":1790,"close":1723,"change":120,"percent_change":1739,"volume":764,"transactions":9,"vwap":1723},"2025-09-19",23.8,{"date":1792,"open":1793,"high":1794,"low":1721,"close":1721,"change":836,"percent_change":1795,"volume":844,"transactions":9,"vwap":1721},"2025-09-18",24.040001,24.08,-2.12,{"date":1797,"open":1631,"high":1641,"low":1631,"close":1641,"change":1055,"percent_change":1798,"volume":1431,"transactions":9,"vwap":1641},"2025-09-17",0.99,{"date":1800,"open":1801,"high":1630,"low":1801,"close":1802,"change":1008,"percent_change":787,"volume":1423,"transactions":9,"vwap":1802},"2025-09-16",24.1,24.26,{"date":1804,"open":1586,"high":1586,"low":1805,"close":1805,"change":952,"percent_change":52,"volume":826,"transactions":9,"vwap":1805},"2025-09-15",24.14,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1060,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-09-12",24.3,1.59,150,{"date":1812,"open":1677,"high":1793,"low":1676,"close":1604,"change":1438,"percent_change":1813,"volume":1232,"transactions":9,"vwap":1604},"2025-09-11",-1.89,{"date":1815,"open":1630,"high":1816,"low":1630,"close":1630,"change":115,"percent_change":1817,"volume":819,"transactions":9,"vwap":1630},"2025-09-10",24.56,-1.3,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1822,"change":1530,"percent_change":1823,"volume":969,"transactions":9,"vwap":1822},"2025-09-09",24.74,25.02,24.7,1.06,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1610,"change":921,"percent_change":156,"volume":1829,"transactions":9,"vwap":1610},"2025-09-08",24.78,24.8,24.4,8450,{"date":1831,"open":1629,"high":1635,"low":1641,"close":1641,"change":985,"percent_change":1652,"volume":174,"transactions":9,"vwap":1641},"2025-09-05",{"date":1833,"open":1820,"high":1820,"low":1834,"close":1834,"change":500,"percent_change":470,"volume":883,"transactions":9,"vwap":1834},"2025-09-04",24.32,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1530,"percent_change":1823,"volume":1759,"transactions":9,"vwap":1839},"2025-09-03",24.82,25,24.88,{"date":1841,"open":1842,"high":1842,"low":1629,"close":1629,"change":1009,"percent_change":1843,"volume":1018,"transactions":9,"vwap":1629},"2025-09-02",24.66,2.84,{"date":1845,"open":1670,"high":1846,"low":1670,"close":1651,"change":1218,"percent_change":1847,"volume":1664,"transactions":9,"vwap":1651},"2025-08-29",24.22,1.18,{"date":1849,"open":1599,"high":1587,"low":1670,"close":1670,"change":921,"percent_change":161,"volume":813,"transactions":9,"vwap":1670},"2025-08-28",{"date":1851,"open":1670,"high":1580,"low":1592,"close":1580,"change":144,"percent_change":1231,"volume":1403,"transactions":9,"vwap":1580},"2025-08-27",{"date":1853,"open":1721,"high":1721,"low":1597,"close":1597,"change":1044,"percent_change":1854,"volume":1427,"transactions":9,"vwap":1597},"2025-08-26",1.37,{"date":1856,"open":1827,"high":1827,"low":1747,"close":1747,"change":286,"percent_change":818,"volume":1333,"transactions":9,"vwap":1747},"2025-08-25",{"date":1858,"open":1660,"high":1676,"low":1543,"close":1676,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1676},"2025-08-22",-0.74,-3.02,1500,{"date":1863,"open":1610,"high":1641,"low":1603,"close":1641,"change":985,"percent_change":1652,"volume":1577,"transactions":9,"vwap":1641},"2025-08-21",{"date":1865,"open":1866,"high":1866,"low":1834,"close":1834,"change":144,"percent_change":1231,"volume":1423,"transactions":9,"vwap":1834},"2025-08-20",24.68,{"date":1868,"open":1869,"high":1869,"low":1603,"close":1603,"change":144,"percent_change":1231,"volume":813,"transactions":9,"vwap":1603},"2025-08-19",24.36,{"date":1871,"open":1641,"high":1872,"low":1869,"close":1869,"change":37,"percent_change":953,"volume":1577,"transactions":9,"vwap":1869},"2025-08-18",24.54,{"date":1874,"open":1641,"high":1875,"low":1876,"close":1875,"change":1044,"percent_change":1877,"volume":1403,"transactions":9,"vwap":1875},"2025-08-15",24.58,24.48,1.32,{"date":1879,"open":1801,"high":1880,"low":1801,"close":1802,"change":1060,"percent_change":1809,"volume":1013,"transactions":9,"vwap":1802},"2025-08-14",24.28,{"date":1882,"open":1802,"high":1828,"low":1883,"close":1883,"change":1111,"percent_change":403,"volume":1647,"transactions":9,"vwap":1883},"2025-08-13",23.88,{"date":1885,"open":1805,"high":1805,"low":1794,"close":1794,"change":1372,"percent_change":1886,"volume":768,"transactions":9,"vwap":1794},"2025-08-12",-2.19,{"date":1888,"open":1889,"high":1889,"low":1872,"close":1629,"change":1060,"percent_change":371,"volume":1471,"transactions":9,"vwap":1629},"2025-08-11",24.98,{"date":1891,"open":1630,"high":1610,"low":1892,"close":1892,"change":1106,"percent_change":1859,"volume":942,"transactions":9,"vwap":1892},"2025-08-08",24.24,{"date":1894,"open":1630,"high":1842,"low":1630,"close":1636,"change":537,"percent_change":1082,"volume":1895,"transactions":9,"vwap":1636},"2025-08-07",10400,{"date":1897,"open":1636,"high":1636,"low":1603,"close":1603,"change":1298,"percent_change":952,"volume":897,"transactions":9,"vwap":1603},"2025-08-06",{"date":1899,"open":1892,"high":1872,"low":1892,"close":1630,"change":1008,"percent_change":1900,"volume":1388,"transactions":9,"vwap":1630},"2025-08-05",0.49,{"date":1902,"open":1903,"high":1903,"low":1769,"close":1802,"change":1237,"percent_change":1770,"volume":789,"transactions":9,"vwap":1802},"2025-08-04",24.64,{"date":1905,"open":1906,"high":1906,"low":1842,"close":1866,"change":666,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1866},"2025-08-01",27.02,2.58,3300,{"date":1910,"open":1790,"high":1737,"low":1677,"close":1737,"change":537,"percent_change":1082,"volume":1023,"transactions":9,"vwap":1737},"2025-07-31",{"date":1912,"open":1604,"high":1801,"low":1676,"close":1721,"change":1913,"percent_change":1914,"volume":807,"transactions":9,"vwap":1721},"2025-07-30",0.22,0.93,{"date":1916,"open":1676,"high":1676,"low":1676,"close":1676,"change":481,"percent_change":1917,"volume":1582,"transactions":9,"vwap":1676},"2025-07-29",2.41,{"date":1919,"open":1681,"high":1570,"low":1681,"close":1570,"change":1016,"percent_change":1920,"volume":813,"transactions":9,"vwap":1570},"2025-07-28",0.69,{"date":1922,"open":1562,"high":1562,"low":1656,"close":1691,"change":156,"percent_change":1923,"volume":807,"transactions":9,"vwap":1691},"2025-07-25",-1.03,{"date":1925,"open":1828,"high":1828,"low":1554,"close":1623,"change":1199,"percent_change":1076,"volume":1071,"transactions":9,"vwap":1623},"2025-07-24",{"date":1927,"open":1597,"high":1676,"low":1680,"close":1747,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1747},"2025-07-23",-0.78,-3.22,4350,{"date":1932,"open":1603,"high":1828,"low":1805,"close":1769,"change":952,"percent_change":52,"volume":1563,"transactions":9,"vwap":1769},"2025-07-22",{"date":1934,"open":1642,"high":1869,"low":1642,"close":1869,"change":985,"percent_change":1652,"volume":1647,"transactions":9,"vwap":1869},"2025-07-21",{"date":1936,"open":1722,"high":1586,"low":1722,"close":1586,"change":1261,"percent_change":1937,"volume":807,"transactions":9,"vwap":1586},"2025-07-18",0.83,{"date":1939,"open":1805,"high":1892,"low":1721,"close":1721,"change":973,"percent_change":1940,"volume":768,"transactions":9,"vwap":1721},"2025-07-17",-1.8,{"date":1942,"open":1821,"high":1821,"low":1636,"close":1636,"change":120,"percent_change":867,"volume":897,"transactions":9,"vwap":1636},"2025-07-16",{"date":1944,"open":1869,"high":1872,"low":1869,"close":1872,"change":946,"percent_change":1945,"volume":1582,"transactions":9,"vwap":1872},"2025-07-15",1.4,{"date":1947,"open":1610,"high":1610,"low":1769,"close":1769,"change":853,"percent_change":1349,"volume":1577,"transactions":9,"vwap":1769},"2025-07-14",{"date":1949,"open":1631,"high":1875,"low":1636,"close":1876,"change":903,"percent_change":1950,"volume":1734,"transactions":9,"vwap":1876},"2025-07-11",0.58,{"date":1952,"open":1802,"high":1630,"low":1769,"close":1603,"change":952,"percent_change":831,"volume":1953,"transactions":9,"vwap":1603},"2025-07-10",15550,{"date":1955,"open":1641,"high":1641,"low":1641,"close":1641,"change":1420,"percent_change":1956,"volume":1034,"transactions":9,"vwap":1641},"2025-07-09",-1.05,{"date":1958,"open":1959,"high":1827,"low":1959,"close":1959,"change":1199,"percent_change":500,"volume":807,"transactions":9,"vwap":1959},"2025-07-08",24.76,{"date":1961,"open":1816,"high":1838,"low":1816,"close":1962,"change":985,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-07-07",24.9,0.73,950,{"date":1966,"open":1903,"high":1967,"low":1903,"close":1967,"change":1512,"percent_change":1367,"volume":897,"transactions":9,"vwap":1967},"2025-07-03",24.72,{"date":1969,"open":1646,"high":1646,"low":1615,"close":1615,"change":1298,"percent_change":952,"volume":807,"transactions":9,"vwap":1615},"2025-07-02",{"date":1971,"open":24,"high":24,"low":1615,"close":1972,"change":120,"percent_change":105,"volume":1577,"transactions":9,"vwap":1972},"2025-07-01",25.12,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":853,"percent_change":1673,"volume":1403,"transactions":9,"vwap":1978},"2025-06-30",25.52,25.68,25.22,25.24,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1975,"change":105,"percent_change":1984,"volume":1414,"transactions":9,"vwap":1975},"2025-06-27",25.64,25.7,25.28,-1.85,{"date":1986,"open":639,"high":639,"low":639,"close":639,"change":1076,"percent_change":648,"volume":1582,"transactions":9,"vwap":639},"2025-06-26",{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":903,"percent_change":1256,"volume":782,"transactions":9,"vwap":1991},"2025-06-25",27.08,26.24,26.6,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1438,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-06-24",26.44,26.92,26.46,-1.71,2050,{"date":2000,"open":2001,"high":2002,"low":1995,"close":1995,"change":1859,"percent_change":1310,"volume":1403,"transactions":9,"vwap":1995},"2025-06-23",27.36,27.56,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":144,"percent_change":774,"volume":174,"transactions":9,"vwap":2008},"2025-06-20",27.68,27.78,27.24,27.66,{"date":2010,"open":2011,"high":2005,"low":2012,"close":2005,"change":903,"percent_change":2013,"volume":1718,"transactions":9,"vwap":2005},"2025-06-18",27.32,27.2,0.51,{"date":2015,"open":2001,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":1356,"volume":1632,"transactions":9,"vwap":2016},"2025-06-17",27.54,27.16,0.4,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":1237,"percent_change":575,"volume":1018,"transactions":9,"vwap":2022},"2025-06-16",27.1,27.14,26.8,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2002,"change":787,"percent_change":2029,"volume":844,"transactions":9,"vwap":2002},"2025-06-13",27.26,27.62,27.12,1.85,{"date":2031,"open":2032,"high":2011,"low":2033,"close":2033,"change":985,"percent_change":2034,"volume":819,"transactions":9,"vwap":2033},"2025-06-12",27.28,27.059999,0.67,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2039,"change":968,"percent_change":968,"volume":1403,"transactions":9,"vwap":2039},"2025-06-11",27.040001,26.72,26.88,{"date":2041,"open":2023,"high":2039,"low":2023,"close":2039,"change":1218,"percent_change":1682,"volume":2042,"transactions":9,"vwap":2039},"2025-06-10",125,{"date":2044,"open":2045,"high":2045,"low":2046,"close":1991,"change":201,"percent_change":754,"volume":2047,"transactions":9,"vwap":1991},"2025-06-09",26.64,26.4,175,{"date":2049,"open":2050,"high":2051,"low":2050,"close":2052,"change":836,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-06-06",26.36,26.68,26.56,-1.92,1775,{"date":2056,"open":2028,"high":2028,"low":2039,"close":1989,"change":1016,"percent_change":745,"volume":819,"transactions":9,"vwap":1989},"2025-06-05",{"date":2058,"open":2059,"high":1995,"low":2059,"close":1995,"change":1231,"percent_change":100,"volume":2060,"transactions":9,"vwap":1995},"2025-06-04",26.76,1375,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":973,"percent_change":863,"volume":1445,"transactions":9,"vwap":2064},"2025-06-03",27.44,27,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2063,"change":537,"percent_change":2070,"volume":2060,"transactions":9,"vwap":2063},"2025-06-02",27.64,27.76,27.4,0.29,{"date":2072,"open":2067,"high":2005,"low":2012,"close":2001,"change":968,"percent_change":968,"volume":954,"transactions":9,"vwap":2001},"2025-05-30",{"date":2074,"open":2069,"high":2069,"low":2001,"close":2001,"change":968,"percent_change":968,"volume":2047,"transactions":9,"vwap":2001},"2025-05-29",{"date":2076,"open":2077,"high":2069,"low":2077,"close":2001,"change":1218,"percent_change":110,"volume":1759,"transactions":9,"vwap":2001},"2025-05-28",26.96,{"date":2079,"open":2032,"high":2001,"low":2037,"close":1989,"change":1028,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1989},"2025-05-27",-3.56,775,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1016,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-05-23",28.32,28.4,27.88,28.08,0.57,675,{"date":2091,"open":2092,"high":2092,"low":2067,"close":2093,"change":1008,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-22",28.16,27.92,0.43,3950,{"date":2097,"open":2017,"high":2086,"low":2017,"close":2098,"change":1278,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-05-21",27.8,3.42,6475,{"date":2102,"open":2059,"high":1989,"low":2038,"close":2039,"change":1008,"percent_change":824,"volume":2103,"transactions":9,"vwap":2039},"2025-05-20",1825,{"date":2105,"open":2106,"high":2106,"low":2038,"close":2059,"change":1111,"percent_change":1859,"volume":2060,"transactions":9,"vwap":2059},"2025-05-19",27.52,{"date":2108,"open":2063,"high":2063,"low":1995,"close":2077,"change":836,"percent_change":1813,"volume":2109,"transactions":9,"vwap":2077},"2025-05-16",5250,{"date":2111,"open":2112,"high":2112,"low":2063,"close":2113,"change":500,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-05-15",28.040001,27.48,-2,975,{"date":2117,"open":2087,"high":2118,"low":2119,"close":2112,"change":1044,"percent_change":392,"volume":2120,"transactions":9,"vwap":2112},"2025-05-14",28.24,27.96,425,{"date":2122,"open":2123,"high":2068,"low":2002,"close":2123,"change":1512,"percent_change":1618,"volume":844,"transactions":9,"vwap":2123},"2025-05-13",27.72,{"date":2125,"open":668,"high":2126,"low":668,"close":2087,"change":2114,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2087},"2025-05-12",28.72,-6.65,12475,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":201,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-05-09",30.040001,30.24,29.72,30.08,0.13,475,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2131,"change":304,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2131},"2025-05-08",30.48,29.6,-2.47,1275,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":968,"percent_change":968,"volume":1632,"transactions":9,"vwap":2146},"2025-05-07",31,30.8,{"date":2148,"open":2149,"high":2149,"low":2146,"close":2146,"change":537,"percent_change":1530,"volume":2150,"transactions":9,"vwap":2146},"2025-05-06",31.52,3575,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":201,"percent_change":2135,"volume":969,"transactions":9,"vwap":2154},"2025-05-05",30.64,30.72,30.32,{"date":2157,"open":2158,"high":2158,"low":2139,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-05-02",30.96,30.68,-1.04,-3.28,1625,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":105,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-05-01",31.84,32.12,31.12,31.72,-1.49,3400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":836,"percent_change":794,"volume":1734,"transactions":9,"vwap":2175},"2025-04-30",33.48,33.64,32.2,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":1512,"percent_change":1112,"volume":2180,"transactions":9,"vwap":2179},"2025-04-29",33.16,32.72,1975,{"date":2182,"open":521,"high":2183,"low":2184,"close":2185,"change":1111,"percent_change":1076,"volume":947,"transactions":9,"vwap":2185},"2025-04-28",33.68,32.84,33.080002,{"date":180,"open":2187,"high":176,"low":2188,"close":2189,"change":952,"percent_change":105,"volume":2190,"transactions":9,"vwap":2189},33.44,33.24,33.28,19025]