[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SZK":3,"homepage-market-summary":27,"stock-historical-SZK":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SZK","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 Consumer Staples","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},15.1404,3.306656,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},21.84,21.7906,0.0494,0.23,1269,27.72,18.4,4472.750369087649,36.9,4952,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},3550,1295860.342641,-8.39,"2025-04-25",[179,182,191,201,210,221,230,237,245,255,265,274,284,295,304,313,323,332,342,351,360,369,376,385,395,402,412,419,428,437,446,455,464,472,482,490,498,508,517,527,535,542,551,558,568,575,584,592,599,610,619,628,635,645,655,662,671,681,691,701,709,716,724,731,736,741,748,754,760,768,773,778,783,789,793,802,808,813,819,825,830,835,841,846,851,858,862,868,876,882,889,896,903,907,912,917,923,927,933,938,945,949,952,957,964,968,972,975,979,986,993,999,1005,1011,1015,1017,1023,1028,1036,1040,1046,1054,1059,1067,1071,1076,1080,1085,1091,1097,1100,1105,1111,1115,1120,1127,1130,1134,1138,1143,1146,1150,1154,1158,1163,1167,1171,1175,1179,1181,1188,1195,1201,1208,1216,1221,1227,1231,1239,1245,1249,1255,1261,1268,1275,1280,1286,1294,1299,1304,1308,1314,1317,1320,1324,1327,1331,1335,1340,1343,1346,1350,1355,1358,1362,1365,1373,1378,1386,1393,1398,1405,1409,1413,1418,1422,1425,1429,1434,1438,1441,1446,1451,1454,1460,1463,1470,1475,1481,1485,1489,1493,1497,1500,1505,1508,1510,1515,1523,1527,1532,1538,1542,1547,1552,1555,1559,1564,1569,1575,1579,1585,1589,1596,1599,1604,1609,1613,1616,1620,1623,1628,1632,1635,1638,1643,1649,1653,1657,1663,1665,1669,1672,1674,1677,1681,1683,1686,1688,1691,1694,1697,1701,1704,1706,1711,1715,1718,1723,1728,1733,1736,1739,1743,1747,1750,1752,1756,1759,1764,1766,1770,1776,1779,1782,1784,1787,1791,1795,1798,1800,1802,1804,1808,1811,1815,1819,1823,1826,1828,1833,1838,1842,1845,1848,1850,1853,1856,1859,1863,1865,1869,1872,1874,1877,1880,1883,1886,1888,1890,1892,1895,1900,1903,1906,1908,1911,1914,1917,1920,1922,1925,1927,1929,1931,1934,1936,1939,1942,1946,1949,1951,1953,1956,1959,1962,1965,1968,1970,1972,1975,1980,1983,1986,1988,1991,1994,1996,1998,2000,2002,2005,2009,2013,2016],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},113,21.7598,{"date":183,"open":184,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",21.81,21.8101,-0.4393,-1.98,716.0453,46,21.8098,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",22.52,22.17,22.2299,-0.2266,-1.01,3825.0453,63,22.2358,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":199,"vwap":209},"2026-10-02",22.28,22.63,22.4565,-0.112,-0.5,2270.0893,22.4666,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",22.535,22.5699,22.49,22.5685,0.217,0.97,2502.9339,85,22.5431,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",21.77,22.3515,0.5767,2.65,3972.9673,97,22.0594,{"date":231,"open":223,"high":232,"low":223,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":189,"vwap":236},"2026-09-29",21.7748,0.2848,1.33,1009.0453,21.8041,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":103,"volume":243,"transactions":199,"vwap":244},"2026-09-28",21.87,21.4509,21.49,-0.1042,1544.0453,21.5727,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",21.91,21.5894,21.5942,-0.1284,-0.59,5559.0453,102,21.8123,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",21.3,21.7226,21.2999,0.3061,1.43,4100.0453,74,21.3625,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",21.43,21.4165,-0.6668,-3.02,1026.0733,67,21.4158,{"date":275,"open":276,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",22.2,22.22,22.0833,-0.4702,-2.08,174276.9863,325,22.1816,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",22.43,22.6,22.32,22.5535,0.2827,1.27,6277.9453,73,22.4656,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",22.2302,22.2708,0.3294,1.5,430.8453,76,22.2491,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":159,"volume":310,"transactions":311,"vwap":312},"2026-09-17",21.74,22.02,21.9414,-0.0551,932.0453,50,21.9244,{"date":314,"open":307,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",22.0201,21.35,21.9965,0.1758,0.81,6155.0193,126,21.9441,{"date":324,"open":325,"high":239,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",21.7,21.8207,0.3807,1.78,7851.0233,201,21.7425,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":330,"vwap":341},"2026-09-14",21.37,21.55,21.24,21.44,-0.557,-2.53,16140.0763,21.4465,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",22.1,21.997,-0.1379,-0.62,352.974,31,22.0637,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",21.915,22.1349,-0.0384,-0.17,1506,36,21.9958,{"date":361,"open":325,"high":362,"low":325,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",22.24,22.1733,0.5383,2.49,2666,39,22.1172,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":233,"percent_change":234,"volume":373,"transactions":374,"vwap":375},"2026-09-08",21.27,21.635,179.928,22,21.4031,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",21.21,21.3502,0.3305,1.57,135.117,19,21.202,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",21,21.0197,20.9506,0.17,0.82,1946.047803,25,20.9796,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":393,"vwap":401},"2026-09-02",20.8497,-0.1647,-0.78,116,20.8456,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",21.06,21.53,21.0144,-0.0801,-0.38,1114.779,33,21.2037,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":171,"volume":416,"transactions":417,"vwap":418},"2026-08-31",21.0945,0.2092,51,16,21.0528,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":164,"volume":425,"transactions":426,"vwap":427},"2026-08-28",20.9,20.9005,20.8853,-0.1449,279,20,20.9012,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":367,"vwap":436},"2026-08-27",20.97,21.0302,20.95,0.5813,2.84,1593,20.9649,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",20.415,20.4489,0.1005,0.49,454,26,20.4056,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",20.4,20.3484,0.39,1.95,977,34,20.3776,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",20.67,19.9584,-0.6811,-3.3,2391,42,20.1866,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",20.6395,-0.2468,-1.18,173.2411,24,20.6531,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",21.15,20.69,20.8863,0.5062,2.48,1348,37,20.8023,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",20.3801,-0.393,-1.89,153,30,20.3284,{"date":491,"open":387,"high":387,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":272,"vwap":497},"2026-08-18",20.62,20.7731,-0.448,-2.11,2851,20.7792,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",21.18,21.28,21.2211,0.6441,3.13,1194.881,44,21.1953,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":480,"vwap":516},"2026-08-14",20.53,20.595,20.577,-0.0222,-0.11,660,20.6028,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",20.64,20.56,20.5992,-0.4364,-2.07,317,27,20.6165,{"date":528,"open":316,"high":316,"low":387,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",21.0356,-0.1937,-0.91,1493,38,21.1507,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":383,"vwap":541},"2026-08-11",21.2293,0.0728,0.34,118.047635,21.2411,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",21.08,21.1565,0.1459,0.69,296,28,21.1052,{"date":552,"open":553,"high":553,"low":554,"close":554,"change":555,"percent_change":356,"volume":556,"transactions":426,"vwap":557},"2026-08-07",21.12,21.0106,-0.0357,219,21.1044,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",20.63,21.16,21.0463,0.1979,0.95,645,23,20.9888,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":383,"vwap":574},"2026-08-05",20.8484,-0.0545,-0.26,72,20.9277,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",21.47,20.9029,-0.1818,-0.86,539,17,21.4357,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":444,"vwap":591},"2026-08-03",21.11,21.0847,0.1096,0.52,300,21.0962,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":480,"vwap":598},"2026-07-31",20.9751,0.177,0.85,651,20.958,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",20.71,20.825,20.65,20.7981,0.895,4.5,6931.194,77,20.8007,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":50,"volume":616,"transactions":617,"vwap":618},"2026-07-29",20.265,19.72,19.9031,-0.1326,11597,144,19.9383,{"date":620,"open":621,"high":621,"low":426,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",20.06,20.0357,-0.8206,-3.93,3501.9092,64,20.0267,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":480,"vwap":634},"2026-07-27",20.8563,-0.6682,-3.1,362.138,20.8945,{"date":636,"open":637,"high":638,"low":577,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-24",21.5189,21.59,21.5245,-0.4706,-2.14,2471,54,21.5139,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",21.6904,22.15,21.9951,0.6464,3.03,1155,40,22.0093,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":164,"volume":660,"transactions":488,"vwap":661},"2026-07-22",21.31,21.3487,-0.1479,557.9092,21.3034,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":381,"volume":668,"transactions":669,"vwap":670},"2026-07-21",21.4681,21.52,21.4966,0.3333,7789,111,21.4965,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",21.025,21.23,21.1633,0.2274,1.09,6273.200003,78,21.1734,{"date":682,"open":432,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",20.995,20.73,20.9359,0.2302,1.11,10709.5,107,20.909,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",21.055,20.675,20.7057,-1.2174,-5.55,7300.2,83,20.753,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-15",21.9231,0.0898,0.41,53,15,21.7429,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":387,"vwap":715},"2026-07-14",21.8333,0.5729,2.69,222,21.728,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":525,"vwap":723},"2026-07-13",21.2041,21.2604,-0.2796,-1.3,537,21.2204,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",21.6,21.54,-0.46,-2.09,500,{"date":732,"open":733,"high":374,"low":733,"close":374,"change":547,"percent_change":734,"volume":735,"transactions":9,"vwap":374},"2026-07-09",21.82,3.24,800,{"date":737,"open":257,"high":657,"low":738,"close":657,"change":739,"percent_change":740,"volume":735,"transactions":9,"vwap":657},"2026-07-08",21.19,0.22,1.04,{"date":742,"open":519,"high":743,"low":519,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",21.1,21.09,-0.42,-1.95,1600,{"date":749,"open":726,"high":239,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",21.51,0.48,2.28,1700,{"date":755,"open":727,"high":727,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-02",21.030001,-0.95,-4.32,400,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",22.040001,22.13,21.98,-0.04,-0.18,1300,{"date":769,"open":770,"high":648,"low":770,"close":307,"change":771,"percent_change":772,"volume":735,"transactions":9,"vwap":307},"2026-06-30",21.62,0.61,2.85,{"date":774,"open":743,"high":775,"low":743,"close":775,"change":776,"percent_change":777,"volume":590,"transactions":9,"vwap":775},"2026-06-29",21.41,0.25,1.18,{"date":779,"open":738,"high":738,"low":561,"close":561,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":561},"2026-06-26",-0.41,-1.9,100,{"date":784,"open":785,"high":770,"low":785,"close":786,"change":20,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-25",21.17,21.57,1.08,1800,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":523,"volume":730,"transactions":9,"vwap":791},"2026-06-24",21.34,-0.45,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-23",21.83,21.92,21.72,21.79,-0.81,-3.58,3300,{"date":803,"open":804,"high":287,"low":804,"close":287,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":287},"2026-06-22",22.57,0.27,1.21,3200,{"date":809,"open":810,"high":810,"low":811,"close":811,"change":812,"percent_change":777,"volume":172,"transactions":9,"vwap":811},"2026-06-18",22.42,22.33,0.26,{"date":814,"open":638,"high":276,"low":335,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",22.07,0.88,4.15,2300,{"date":820,"open":821,"high":378,"low":744,"close":738,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":738},"2026-06-16",21.14,-0.01,-0.05,2200,{"date":826,"open":821,"high":501,"low":821,"close":827,"change":828,"percent_change":829,"volume":753,"transactions":9,"vwap":827},"2026-06-15",21.2,0.08,0.38,{"date":831,"open":474,"high":474,"low":553,"close":553,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":553},"2026-06-12",-0.16,-0.75,2700,{"date":836,"open":837,"high":501,"low":838,"close":501,"change":69,"percent_change":839,"volume":840,"transactions":9,"vwap":501},"2026-06-11",21.049999,21.01,0.33,2600,{"date":842,"open":797,"high":797,"low":827,"close":378,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":378},"2026-06-10",-0.68,-3.11,4900,{"date":847,"open":811,"high":811,"low":848,"close":848,"change":849,"percent_change":850,"volume":730,"transactions":9,"vwap":848},"2026-06-09",21.89,-0.52,-2.32,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":564,"volume":857,"transactions":9,"vwap":855},"2026-06-08",22.27,22.44,22.41,0.21,2800,{"date":859,"open":276,"high":276,"low":276,"close":276,"change":860,"percent_change":861,"volume":782,"transactions":9,"vwap":276},"2026-06-05",-0.83,-3.6,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":69,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-04",23.07,23.030001,0.3,900,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-06-03",22.79,22.96,22.66,-0.14,-0.61,1500,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":881,"percent_change":739,"volume":788,"transactions":9,"vwap":880},"2026-06-02",23.17,23.19,23.1,0.05,{"date":883,"open":804,"high":884,"low":804,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-01",23.15,23.049999,0.55,2.44,3400,{"date":890,"open":891,"high":892,"low":891,"close":893,"change":894,"percent_change":895,"volume":788,"transactions":9,"vwap":893},"2026-05-29",22.21,22.59,22.5,0.79,3.64,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-05-28",21.68,21.71,0.11,0.51,700,{"date":904,"open":727,"high":726,"low":905,"close":726,"change":123,"percent_change":906,"volume":590,"transactions":9,"vwap":726},"2026-05-27",21.5,-2.61,{"date":908,"open":898,"high":909,"low":898,"close":909,"change":910,"percent_change":911,"volume":857,"transactions":9,"vwap":909},"2026-05-26",22.18,0.66,3.07,{"date":913,"open":337,"high":665,"low":337,"close":665,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":665},"2026-05-22",-0.06,-0.28,450,{"date":918,"open":919,"high":277,"low":665,"close":920,"change":921,"percent_change":922,"volume":818,"transactions":9,"vwap":920},"2026-05-21",22.14,21.58,0.42,1.98,{"date":924,"open":387,"high":561,"low":387,"close":561,"change":925,"percent_change":564,"volume":926,"transactions":9,"vwap":561},"2026-05-20",0.2,600,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":765,"percent_change":932,"volume":867,"transactions":9,"vwap":931},"2026-05-19",20.98,20.86,20.96,-0.19,{"date":934,"open":336,"high":336,"low":929,"close":387,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":387},"2026-05-18",-0.56,-2.6,2050,{"date":939,"open":940,"high":941,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-15",19.9,21.56,0.14,0.65,750,{"date":946,"open":791,"high":947,"low":791,"close":947,"change":118,"percent_change":935,"volume":948,"transactions":9,"vwap":947},"2026-05-14",21.42,150,{"date":950,"open":665,"high":727,"low":665,"close":727,"change":914,"percent_change":915,"volume":951,"transactions":9,"vwap":727},"2026-05-13",250,{"date":953,"open":954,"high":954,"low":955,"close":726,"change":347,"percent_change":956,"volume":818,"transactions":9,"vwap":726},"2026-05-12",21.8,21.38,-2.79,{"date":958,"open":959,"high":960,"low":277,"close":277,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":277},"2026-05-11",22.26,22.36,0.44,2.02,2450,{"date":965,"open":920,"high":966,"low":920,"close":966,"change":914,"percent_change":967,"volume":926,"transactions":9,"vwap":966},"2026-05-08",21.78,-0.27,{"date":969,"open":307,"high":277,"low":17,"close":17,"change":970,"percent_change":971,"volume":926,"transactions":9,"vwap":17},"2026-05-07",0.1,0.46,{"date":973,"open":796,"high":796,"low":898,"close":306,"change":974,"percent_change":728,"volume":590,"transactions":9,"vwap":306},"2026-05-06",-0.1,{"date":976,"open":977,"high":977,"low":17,"close":17,"change":113,"percent_change":978,"volume":951,"transactions":9,"vwap":17},"2026-05-05",21.9,-1.44,{"date":980,"open":796,"high":959,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-04",21.88,22.16,0.4,1.84,1200,{"date":987,"open":988,"high":733,"low":989,"close":990,"change":991,"percent_change":886,"volume":992,"transactions":9,"vwap":990},"2026-05-01",21.46,21.36,21.76,0.12,550,{"date":994,"open":307,"high":307,"low":727,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-30",21.64,-0.84,-3.74,3100,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1001,"change":942,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-29",22.48,22.64,0.63,2250,{"date":1006,"open":960,"high":1007,"low":919,"close":1008,"change":1009,"percent_change":1010,"volume":824,"transactions":9,"vwap":1008},"2026-04-28",22.62,22.34,-0.36,-1.59,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":961,"percent_change":922,"volume":1004,"transactions":9,"vwap":1014},"2026-04-27",22.3,22.7,{"date":1016,"open":277,"high":960,"low":277,"close":959,"change":942,"percent_change":1003,"volume":902,"transactions":9,"vwap":959},"2026-04-24",{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-23",22.12,-0.72,-3.15,350,{"date":1024,"open":1025,"high":1026,"low":872,"close":1027,"change":873,"percent_change":874,"volume":867,"transactions":9,"vwap":1027},"2026-04-22",22.82,22.92,22.84,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1031,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1031},"2026-04-21",22.94,22.98,22.86,0.24,1.06,650,{"date":1037,"open":1002,"high":1038,"low":854,"close":1039,"change":970,"percent_change":961,"volume":834,"transactions":9,"vwap":1039},"2026-04-20",22.78,22.74,{"date":1041,"open":1042,"high":1042,"low":287,"close":1002,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1002},"2026-04-17",23.46,-0.6,-2.58,2000,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-16",23.12,23.32,23.24,-0.2,-0.85,8550,{"date":1055,"open":1050,"high":1056,"low":1050,"close":1057,"change":1058,"percent_change":806,"volume":590,"transactions":9,"vwap":1057},"2026-04-15",23.64,23.44,0.28,{"date":1060,"open":1061,"high":1062,"low":1048,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-14",23.52,23.62,23.16,0.02,0.09,1450,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":921,"percent_change":1070,"volume":951,"transactions":9,"vwap":1069},"2026-04-13",23.14,1.85,{"date":1072,"open":764,"high":1073,"low":764,"close":1073,"change":1074,"percent_change":1075,"volume":916,"transactions":9,"vwap":1073},"2026-04-10",22.72,0.68,3.09,{"date":1077,"open":959,"high":959,"low":764,"close":762,"change":1078,"percent_change":1079,"volume":824,"transactions":9,"vwap":762},"2026-04-09",-0.44,-1.96,{"date":1081,"open":1082,"high":1082,"low":1001,"close":1001,"change":1083,"percent_change":1084,"volume":992,"transactions":9,"vwap":1001},"2026-04-08",23.08,-0.8,-3.44,{"date":1086,"open":1087,"high":1088,"low":1032,"close":1088,"change":1089,"percent_change":1090,"volume":824,"transactions":9,"vwap":1088},"2026-04-07",22.88,23.28,0.72,3.19,{"date":1092,"open":1027,"high":1030,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-06",22.56,-0.4,-1.74,2750,{"date":1098,"open":1099,"high":1099,"low":871,"close":871,"change":873,"percent_change":874,"volume":172,"transactions":9,"vwap":871},"2026-04-02",23.059999,{"date":1101,"open":1102,"high":1102,"low":1031,"close":880,"change":925,"percent_change":1103,"volume":1104,"transactions":9,"vwap":880},"2026-04-01",23.48,0.87,6750,{"date":1106,"open":1107,"high":1108,"low":1087,"close":1109,"change":765,"percent_change":356,"volume":1110,"transactions":9,"vwap":1109},"2026-03-31",23.02,23.26,22.9,6600,{"date":1112,"open":1107,"high":1099,"low":1113,"close":1030,"change":765,"percent_change":356,"volume":1114,"transactions":9,"vwap":1030},"2026-03-30",22.58,9350,{"date":1116,"open":1117,"high":1117,"low":1027,"close":1031,"change":113,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1031},"2026-03-27",23.9,-1.37,8500,{"date":1121,"open":1032,"high":1122,"low":1073,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-26",23.34,23.3,0.18,0.78,2150,{"date":1128,"open":1099,"high":1049,"low":1099,"close":1048,"change":113,"percent_change":1118,"volume":1129,"transactions":9,"vwap":1048},"2026-03-25",3900,{"date":1131,"open":1030,"high":1057,"low":1030,"close":1057,"change":1132,"percent_change":547,"volume":1133,"transactions":9,"vwap":1057},"2026-03-24",0.16,38750,{"date":1135,"open":1087,"high":1088,"low":1087,"close":1088,"change":572,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1088},"2026-03-23",-1.1,3450,{"date":1139,"open":1088,"high":1062,"low":1107,"close":1140,"change":961,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-20",23.54,1.9,4450,{"date":1144,"open":1109,"high":1069,"low":1025,"close":880,"change":539,"percent_change":1145,"volume":937,"transactions":9,"vwap":880},"2026-03-19",1.49,{"date":1147,"open":919,"high":1148,"low":919,"close":1148,"change":740,"percent_change":1149,"volume":1129,"transactions":9,"vwap":1148},"2026-03-18",22.76,4.79,{"date":1151,"open":827,"high":797,"low":827,"close":797,"change":925,"percent_change":1152,"volume":1153,"transactions":9,"vwap":797},"2026-03-17",0.93,850,{"date":1155,"open":920,"high":726,"low":665,"close":665,"change":1156,"percent_change":1157,"volume":1035,"transactions":9,"vwap":665},"2026-03-16",-0.08,-0.37,{"date":1159,"open":770,"high":1160,"low":665,"close":726,"change":113,"percent_change":1161,"volume":1162,"transactions":9,"vwap":726},"2026-03-13",21.66,-1.46,6650,{"date":1164,"open":17,"high":796,"low":990,"close":796,"change":925,"percent_change":1165,"volume":1166,"transactions":9,"vwap":796},"2026-03-12",0.92,9250,{"date":1168,"open":1169,"high":306,"low":1169,"close":797,"change":1170,"percent_change":226,"volume":1153,"transactions":9,"vwap":797},"2026-03-11",21.32,0.56,{"date":1172,"open":501,"high":1169,"low":1173,"close":561,"change":970,"percent_change":70,"volume":1174,"transactions":9,"vwap":561},"2026-03-10",20.78,6000,{"date":1176,"open":337,"high":995,"low":387,"close":1177,"change":914,"percent_change":915,"volume":1178,"transactions":9,"vwap":1177},"2026-03-09",21.059999,47750,{"date":1180,"open":797,"high":306,"low":544,"close":553,"change":873,"percent_change":50,"volume":1129,"transactions":9,"vwap":553},"2026-03-06",{"date":1182,"open":1183,"high":1169,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-05",20.8,21.26,0.84,4.11,5550,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":925,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-04",20.18,20.54,20.42,0.99,3150,{"date":1196,"open":426,"high":1192,"low":1197,"close":1198,"change":971,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-03",19.84,20.22,2.33,9050,{"date":1202,"open":519,"high":519,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-02",19.38,19.76,0.54,2.81,10900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":207,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-27",19.46,19.5,19.2,19.22,-2.54,7400,{"date":1217,"open":1204,"high":1218,"low":1219,"close":613,"change":970,"percent_change":901,"volume":1220,"transactions":9,"vwap":613},"2026-02-26",19.82,19.6,13600,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":829,"percent_change":922,"volume":1226,"transactions":9,"vwap":1225},"2026-02-25",19.56,19.92,19.62,4050,{"date":1228,"open":613,"high":613,"low":1229,"close":1229,"change":745,"percent_change":641,"volume":1230,"transactions":9,"vwap":1229},"2026-02-24",19.24,9450,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":728,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-23",19.96,20.040001,19.52,19.66,-2.29,11700,{"date":1240,"open":1241,"high":1242,"low":940,"close":1243,"change":1156,"percent_change":1094,"volume":1244,"transactions":9,"vwap":1243},"2026-02-20",20.3,20.38,20.12,12100,{"date":1246,"open":1233,"high":1241,"low":1233,"close":1247,"change":925,"percent_change":171,"volume":1248,"transactions":9,"vwap":1247},"2026-02-19",20.2,19200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":426,"change":828,"percent_change":983,"volume":1254,"transactions":9,"vwap":426},"2026-02-18",19.98,20.059999,19.86,18700,{"date":1256,"open":1257,"high":1243,"low":1257,"close":1224,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1224},"2026-02-17",19.32,0.5,2.57,14900,{"date":1262,"open":1263,"high":1264,"low":1212,"close":1265,"change":914,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-13",19.78,19.8,19.42,-0.31,13000,{"date":1269,"open":1270,"high":1270,"low":23,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-02-12",19.94,19.48,-0.34,-1.72,13450,{"date":1276,"open":448,"high":448,"low":1263,"close":1218,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1218},"2026-02-11",-0.64,-3.13,3850,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":866,"percent_change":1145,"volume":1129,"transactions":9,"vwap":1285},"2026-02-10",20.5,20.52,20.24,20.46,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":866,"volume":1293,"transactions":9,"vwap":1291},"2026-02-09",20.26,20.48,20.14,20.16,0.06,10150,{"date":1295,"open":920,"high":920,"low":426,"close":1296,"change":728,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-06",20.1,-2.24,101300,{"date":1300,"open":1241,"high":519,"low":1241,"close":520,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":520},"2026-02-05",0.04,0.19,6050,{"date":1305,"open":929,"high":929,"low":1306,"close":1283,"change":103,"percent_change":1237,"volume":1307,"transactions":9,"vwap":1283},"2026-02-04",20.32,4150,{"date":1309,"open":898,"high":898,"low":1310,"close":387,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":387},"2026-02-03",20.82,-0.76,-3.49,4350,{"date":1315,"open":288,"high":288,"low":325,"close":990,"change":849,"percent_change":1316,"volume":1194,"transactions":9,"vwap":990},"2026-02-02",-2.33,{"date":1318,"open":1032,"high":1032,"low":203,"close":203,"change":399,"percent_change":1319,"volume":807,"transactions":9,"vwap":203},"2026-01-30",-3.38,{"date":1321,"open":1322,"high":1082,"low":1322,"close":1099,"change":739,"percent_change":1323,"volume":1066,"transactions":9,"vwap":1099},"2026-01-29",22.68,0.96,{"date":1325,"open":1026,"high":566,"low":1027,"close":1027,"change":961,"percent_change":1326,"volume":1153,"transactions":9,"vwap":1027},"2026-01-28",1.96,{"date":1328,"open":1039,"high":1039,"low":1329,"close":1329,"change":766,"percent_change":1083,"volume":1330,"transactions":9,"vwap":1329},"2026-01-27",22.4,1550,{"date":1332,"open":1333,"high":1002,"low":1333,"close":1113,"change":1301,"percent_change":1124,"volume":1334,"transactions":9,"vwap":1113},"2026-01-26",22.38,1100,{"date":1336,"open":1082,"high":1082,"low":1337,"close":1337,"change":1078,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-23",22.54,-1.91,3250,{"date":1341,"open":1148,"high":1031,"low":1148,"close":1031,"change":925,"percent_change":816,"volume":1342,"transactions":9,"vwap":1031},"2026-01-22",4100,{"date":1344,"open":1026,"high":566,"low":1148,"close":1038,"change":765,"percent_change":766,"volume":1345,"transactions":9,"vwap":1038},"2026-01-21",1050,{"date":1347,"open":1109,"high":1108,"low":1348,"close":1025,"change":873,"percent_change":874,"volume":1349,"transactions":9,"vwap":1025},"2026-01-20",22.8,2350,{"date":1351,"open":566,"high":1352,"low":1109,"close":871,"change":1132,"percent_change":1353,"volume":1354,"transactions":9,"vwap":871},"2026-01-16",23.18,0.7,1900,{"date":1356,"open":1357,"high":1357,"low":1148,"close":1348,"change":1156,"percent_change":147,"volume":747,"transactions":9,"vwap":1348},"2026-01-15",23.040001,{"date":1359,"open":1123,"high":1123,"low":1027,"close":1087,"change":1043,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1087},"2026-01-14",-2.56,4750,{"date":1363,"open":1364,"high":1364,"low":1057,"close":1102,"change":935,"percent_change":1316,"volume":840,"transactions":9,"vwap":1102},"2026-01-13",24.16,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-12",24.4,23.96,24.040001,-0.54,-2.2,5350,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":935,"percent_change":1377,"volume":875,"transactions":9,"vwap":1376},"2026-01-09",25.040001,24.58,-2.23,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-08",26.4,24.92,25.14,-1.22,-4.63,4500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":1391,"percent_change":1199,"volume":1392,"transactions":9,"vwap":1389},"2026-01-07",26.22,26.36,26.14,0.6,3700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1396,"change":873,"percent_change":1370,"volume":902,"transactions":9,"vwap":1396},"2026-01-06",25.74,25.76,25.7,{"date":1399,"open":444,"high":1400,"low":1401,"close":1402,"change":1033,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-05",26.26,25.72,25.9,0.94,5500,{"date":1406,"open":1397,"high":1397,"low":1407,"close":1408,"change":765,"percent_change":832,"volume":902,"transactions":9,"vwap":1408},"2026-01-02",25.5,25.66,{"date":1410,"open":1411,"high":1397,"low":1411,"close":1397,"change":921,"percent_change":1412,"volume":926,"transactions":9,"vwap":1397},"2025-12-31",25.64,1.66,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":970,"percent_change":983,"volume":916,"transactions":9,"vwap":1417},"2025-12-30",25.32,25.18,25.28,{"date":1419,"open":1382,"high":1420,"low":1382,"close":1416,"change":118,"percent_change":1421,"volume":1330,"transactions":9,"vwap":1416},"2025-12-29",25.22,-0.47,{"date":1423,"open":1417,"high":1424,"low":1417,"close":1424,"change":1301,"percent_change":1132,"volume":951,"transactions":9,"vwap":1424},"2025-12-26",25.3,{"date":1426,"open":1407,"high":1407,"low":1427,"close":1427,"change":935,"percent_change":1428,"volume":1385,"transactions":9,"vwap":1427},"2025-12-24",25.26,-2.17,{"date":1430,"open":1395,"high":444,"low":1431,"close":1432,"change":1132,"percent_change":1433,"volume":857,"transactions":9,"vwap":1432},"2025-12-23",25.38,25.82,0.62,{"date":1435,"open":1395,"high":1395,"low":1436,"close":1408,"change":1033,"percent_change":1403,"volume":1437,"transactions":9,"vwap":1408},"2025-12-22",25.46,1350,{"date":1439,"open":1415,"high":1440,"low":1415,"close":1440,"change":812,"percent_change":108,"volume":1045,"transactions":9,"vwap":1440},"2025-12-19",25.42,{"date":1442,"open":1381,"high":1443,"low":1381,"close":1443,"change":1444,"percent_change":1445,"volume":735,"transactions":9,"vwap":1443},"2025-12-18",25.16,0.32,1.29,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1051,"percent_change":1083,"volume":824,"transactions":9,"vwap":1450},"2025-12-17",24.76,24.96,24.84,{"date":1452,"open":1449,"high":1375,"low":1449,"close":1375,"change":739,"percent_change":1453,"volume":590,"transactions":9,"vwap":1375},"2025-12-16",0.89,{"date":1455,"open":1381,"high":1456,"low":1457,"close":1458,"change":35,"percent_change":1459,"volume":1349,"transactions":9,"vwap":1458},"2025-12-15",25.02,24.78,24.82,-0.88,{"date":1461,"open":1415,"high":1415,"low":1456,"close":1375,"change":1009,"percent_change":1462,"volume":1437,"transactions":9,"vwap":1375},"2025-12-12",-1.42,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1467,"change":1009,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2025-12-11",25.44,25.2,25.4,-1.4,1150,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1396,"change":832,"percent_change":347,"volume":1474,"transactions":9,"vwap":1396},"2025-12-10",25.68,26.040001,4850,{"date":1476,"open":1477,"high":444,"low":1478,"close":1479,"change":1156,"percent_change":1266,"volume":1480,"transactions":9,"vwap":1479},"2025-12-09",25.88,25.86,25.92,2400,{"date":1482,"open":444,"high":444,"low":1483,"close":444,"change":751,"percent_change":1484,"volume":992,"transactions":9,"vwap":444},"2025-12-08",25.94,1.88,{"date":1486,"open":1487,"high":1488,"low":1424,"close":1488,"change":1156,"percent_change":1266,"volume":730,"transactions":9,"vwap":1488},"2025-12-05",25.36,25.52,{"date":1490,"open":1488,"high":1491,"low":1488,"close":1492,"change":1058,"percent_change":687,"volume":926,"transactions":9,"vwap":1492},"2025-12-04",25.62,25.6,{"date":1494,"open":1495,"high":1495,"low":1382,"close":1415,"change":1064,"percent_change":828,"volume":1496,"transactions":9,"vwap":1415},"2025-12-03",25.34,5450,{"date":1498,"open":1407,"high":1408,"low":1427,"close":1424,"change":739,"percent_change":816,"volume":1499,"transactions":9,"vwap":1424},"2025-12-02",2650,{"date":1501,"open":1502,"high":1503,"low":1450,"close":1504,"change":970,"percent_change":983,"volume":1004,"transactions":9,"vwap":1504},"2025-12-01",24.98,25.12,25.08,{"date":1506,"open":1466,"high":1466,"low":1449,"close":1502,"change":766,"percent_change":1020,"volume":1507,"transactions":9,"vwap":1502},"2025-11-28",1400,{"date":1509,"open":1488,"high":1488,"low":1504,"close":1443,"change":1043,"percent_change":1316,"volume":834,"transactions":9,"vwap":1443},"2025-11-26",{"date":1511,"open":1512,"high":1512,"low":1396,"close":1396,"change":1513,"percent_change":956,"volume":1514,"transactions":9,"vwap":1396},"2025-11-25",26.3,-0.74,3750,{"date":1516,"open":1512,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-11-24",26.56,26.28,26.5,0.64,2.47,4800,{"date":1524,"open":1525,"high":1526,"low":1397,"close":1478,"change":207,"percent_change":781,"volume":1162,"transactions":9,"vwap":1478},"2025-11-21",25.8,25.96,{"date":1528,"open":1529,"high":1530,"low":1400,"close":1389,"change":1078,"percent_change":1531,"volume":1330,"transactions":9,"vwap":1389},"2025-11-20",26.34,26.54,-1.64,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":961,"percent_change":1537,"volume":1330,"transactions":9,"vwap":1536},"2025-11-19",26.64,26.98,26.8,1.67,{"date":1539,"open":1540,"high":1540,"low":1512,"close":1389,"change":915,"percent_change":1541,"volume":963,"transactions":9,"vwap":1389},"2025-11-18",26.78,-1.05,{"date":1543,"open":1529,"high":1534,"low":1544,"close":1534,"change":866,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1534},"2025-11-17",26.2,1.14,3950,{"date":1548,"open":1380,"high":1549,"low":1550,"close":1529,"change":991,"percent_change":971,"volume":1551,"transactions":9,"vwap":1529},"2025-11-14",26.44,26.08,3350,{"date":1553,"open":1554,"high":1388,"low":1526,"close":1388,"change":1292,"percent_change":20,"volume":1045,"transactions":9,"vwap":1388},"2025-11-13",26.059999,{"date":1556,"open":1557,"high":1544,"low":1473,"close":1558,"change":142,"percent_change":1156,"volume":867,"transactions":9,"vwap":1558},"2025-11-12",26.1,26.16,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":123,"percent_change":1428,"volume":1126,"transactions":9,"vwap":1563},"2025-11-11",26.46,26.12,26.18,{"date":1565,"open":1535,"high":1566,"low":1567,"close":1567,"change":925,"percent_change":1568,"volume":834,"transactions":9,"vwap":1567},"2025-11-10",27.12,26.76,0.75,{"date":1570,"open":1571,"high":1571,"low":1517,"close":1517,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1517},"2025-11-07",26.84,-0.82,-2.99,3050,{"date":1576,"open":1577,"high":22,"low":1577,"close":1578,"change":1033,"percent_change":816,"volume":1330,"transactions":9,"vwap":1578},"2025-11-06",27.2,27.38,{"date":1580,"open":1581,"high":1578,"low":1535,"close":1582,"change":1583,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-05",27.22,27.14,0,5250,{"date":1586,"open":1587,"high":1587,"low":1582,"close":1582,"change":832,"percent_change":251,"volume":1588,"transactions":9,"vwap":1582},"2025-11-04",27.28,11600,{"date":1590,"open":1566,"high":1591,"low":1592,"close":1593,"change":971,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-03",27.44,27.1,27.3,1.71,5950,{"date":1597,"open":1598,"high":1598,"low":1571,"close":1571,"change":1124,"percent_change":1074,"volume":1330,"transactions":9,"vwap":1571},"2025-10-31",27.02,{"date":1600,"open":1534,"high":1601,"low":1602,"close":1601,"change":991,"percent_change":1603,"volume":867,"transactions":9,"vwap":1601},"2025-10-30",26.66,26.48,0.45,{"date":1605,"open":1408,"high":1606,"low":1408,"close":1530,"change":1545,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1530},"2025-10-29",26.68,4.49,3650,{"date":1610,"open":1495,"high":1467,"low":1375,"close":1467,"change":1611,"percent_change":1612,"volume":834,"transactions":9,"vwap":1467},"2025-10-28",0.36,1.44,{"date":1614,"open":1504,"high":1503,"low":1456,"close":1375,"change":1292,"percent_change":1033,"volume":1615,"transactions":9,"vwap":1375},"2025-10-27",1950,{"date":1617,"open":1450,"high":1502,"low":1450,"close":1502,"change":983,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1502},"2025-10-24",1.63,4600,{"date":1621,"open":1622,"high":1449,"low":1376,"close":1376,"change":142,"percent_change":1156,"volume":963,"transactions":9,"vwap":1376},"2025-10-23",24.7,{"date":1624,"open":1450,"high":1450,"low":1625,"close":1626,"change":766,"percent_change":1627,"volume":1129,"transactions":9,"vwap":1626},"2025-10-22",24.32,24.6,-0.73,{"date":1629,"open":1630,"high":1381,"low":1631,"close":1457,"change":991,"percent_change":442,"volume":1551,"transactions":9,"vwap":1457},"2025-10-21",24.86,24.74,{"date":1633,"open":1626,"high":1634,"low":1626,"close":1634,"change":828,"percent_change":839,"volume":172,"transactions":9,"vwap":1634},"2025-10-20",24.66,{"date":1636,"open":1450,"high":1381,"low":1637,"close":1376,"change":1277,"percent_change":1214,"volume":845,"transactions":9,"vwap":1376},"2025-10-17",24.5,{"date":1639,"open":1457,"high":1415,"low":1640,"close":1420,"change":539,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1420},"2025-10-16",24.54,1.37,6100,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":118,"percent_change":103,"volume":1648,"transactions":9,"vwap":1647},"2025-10-15",25.1,24.62,24.88,9600,{"date":1650,"open":1465,"high":1465,"low":393,"close":393,"change":1311,"percent_change":1651,"volume":1652,"transactions":9,"vwap":393},"2025-10-14",-2.95,8900,{"date":1654,"open":1397,"high":1655,"low":1492,"close":1396,"change":1033,"percent_change":1403,"volume":1656,"transactions":9,"vwap":1396},"2025-10-13",25.98,2500,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1488,"change":914,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1488},"2025-10-10",25.58,25.24,-0.23,4200,{"date":1664,"open":1407,"high":1525,"low":1407,"close":1659,"change":873,"percent_change":1370,"volume":1339,"transactions":9,"vwap":1659},"2025-10-09",{"date":1666,"open":1397,"high":1667,"low":1397,"close":1401,"change":739,"percent_change":1668,"volume":902,"transactions":9,"vwap":1401},"2025-10-08",25.78,0.86,{"date":1670,"open":1479,"high":1390,"low":1436,"close":1407,"change":1078,"percent_change":1671,"volume":1142,"transactions":9,"vwap":1407},"2025-10-07",-1.7,{"date":1673,"open":1395,"high":1655,"low":1408,"close":1483,"change":983,"percent_change":381,"volume":1339,"transactions":9,"vwap":1483},"2025-10-06",{"date":1675,"open":1397,"high":1397,"low":1467,"close":1676,"change":765,"percent_change":832,"volume":818,"transactions":9,"vwap":1676},"2025-10-03",25.54,{"date":1678,"open":1395,"high":1395,"low":1679,"close":1659,"change":925,"percent_change":894,"volume":1680,"transactions":9,"vwap":1659},"2025-10-02",25.48,6850,{"date":1682,"open":1408,"high":1472,"low":1431,"close":1431,"change":1292,"percent_change":1033,"volume":888,"transactions":9,"vwap":1431},"2025-10-01",{"date":1684,"open":1427,"high":1415,"low":1420,"close":1415,"change":832,"percent_change":1685,"volume":963,"transactions":9,"vwap":1415},"2025-09-30",-0.63,{"date":1687,"open":1491,"high":1397,"low":1679,"close":1679,"change":1156,"percent_change":1266,"volume":902,"transactions":9,"vwap":1679},"2025-09-29",{"date":1689,"open":1397,"high":1397,"low":1690,"close":1690,"change":1156,"percent_change":1266,"volume":1345,"transactions":9,"vwap":1690},"2025-09-26",25.56,{"date":1692,"open":1465,"high":1411,"low":1465,"close":1411,"change":751,"percent_change":1693,"volume":902,"transactions":9,"vwap":1411},"2025-09-25",1.91,{"date":1695,"open":1443,"high":1443,"low":1443,"close":1443,"change":1272,"percent_change":1696,"volume":590,"transactions":9,"vwap":1443},"2025-09-24",-1.33,{"date":1698,"open":1397,"high":1699,"low":1407,"close":1407,"change":766,"percent_change":1700,"volume":1334,"transactions":9,"vwap":1407},"2025-09-23",25.84,-0.7,{"date":1702,"open":1679,"high":1472,"low":1467,"close":1472,"change":1170,"percent_change":1703,"volume":1153,"transactions":9,"vwap":1472},"2025-09-22",2.23,{"date":1705,"open":1375,"high":1382,"low":1375,"close":1503,"change":1132,"percent_change":1520,"volume":1035,"transactions":9,"vwap":1503},"2025-09-19",{"date":1707,"open":1458,"high":1449,"low":1708,"close":1449,"change":1611,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1449},"2025-09-18",24.8,1.46,1750,{"date":1712,"open":1367,"high":1713,"low":1714,"close":1626,"change":572,"percent_change":1541,"volume":1334,"transactions":9,"vwap":1626},"2025-09-17",24.64,24.38,{"date":1716,"open":1503,"high":1503,"low":1630,"close":1630,"change":154,"percent_change":1717,"volume":1437,"transactions":9,"vwap":1630},"2025-09-16",-0.96,{"date":1719,"open":1720,"high":1645,"low":1637,"close":1645,"change":1433,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1645},"2025-09-15",24.56,2.53,950,{"date":1724,"open":1725,"high":1376,"low":1726,"close":1727,"change":1132,"percent_change":910,"volume":1345,"transactions":9,"vwap":1727},"2025-09-12",24.52,24.44,24.48,{"date":1729,"open":1367,"high":1726,"low":1730,"close":1625,"change":408,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1625},"2025-09-11",24.22,-1.54,3000,{"date":1734,"open":1726,"high":1735,"low":1726,"close":1622,"change":751,"percent_change":922,"volume":1469,"transactions":9,"vwap":1622},"2025-09-10",24.94,{"date":1737,"open":1738,"high":1738,"low":1730,"close":1730,"change":832,"percent_change":50,"volume":926,"transactions":9,"vwap":1730},"2025-09-09",24.24,{"date":1740,"open":1727,"high":1640,"low":1714,"close":1714,"change":925,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1714},"2025-09-08",0.83,5750,{"date":1744,"open":1745,"high":1730,"low":1745,"close":1746,"change":974,"percent_change":780,"volume":857,"transactions":9,"vwap":1746},"2025-09-05",23.94,24.18,{"date":1748,"open":1625,"high":1625,"low":1749,"close":1749,"change":1583,"percent_change":1583,"volume":1469,"transactions":9,"vwap":1749},"2025-09-04",24.28,{"date":1751,"open":1634,"high":1634,"low":1749,"close":1749,"change":1064,"percent_change":828,"volume":1153,"transactions":9,"vwap":1749},"2025-09-03",{"date":1753,"open":1749,"high":1754,"low":1755,"close":1755,"change":970,"percent_change":705,"volume":172,"transactions":9,"vwap":1755},"2025-09-02",24.36,24.26,{"date":1757,"open":1749,"high":1749,"low":1364,"close":1364,"change":572,"percent_change":1758,"volume":759,"transactions":9,"vwap":1364},"2025-08-29",-1.06,{"date":1760,"open":1761,"high":1637,"low":1762,"close":1762,"change":829,"percent_change":1763,"volume":1045,"transactions":9,"vwap":1762},"2025-08-28",24.46,24.42,1.58,{"date":1765,"open":1754,"high":1754,"low":1369,"close":1369,"change":766,"percent_change":1513,"volume":1153,"transactions":9,"vwap":1369},"2025-08-27",{"date":1767,"open":1746,"high":1768,"low":1746,"close":1730,"change":866,"percent_change":1769,"volume":1469,"transactions":9,"vwap":1730},"2025-08-26",24.3,1.25,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1035,"transactions":9,"vwap":1773},"2025-08-25",23.56,23.92,0.76,3.28,{"date":1777,"open":1778,"high":1778,"low":1048,"close":1063,"change":1301,"percent_change":390,"volume":1334,"transactions":9,"vwap":1063},"2025-08-22",23.2,{"date":1780,"open":1778,"high":1778,"low":1048,"close":1048,"change":983,"percent_change":1781,"volume":840,"transactions":9,"vwap":1048},"2025-08-21",1.76,{"date":1783,"open":854,"high":1073,"low":854,"close":1073,"change":98,"percent_change":721,"volume":174,"transactions":9,"vwap":1073},"2025-08-20",{"date":1785,"open":1357,"high":1048,"low":1107,"close":1107,"change":408,"percent_change":1786,"volume":1334,"transactions":9,"vwap":1107},"2025-08-19",-1.62,{"date":1788,"open":1049,"high":1789,"low":1049,"close":1789,"change":1064,"percent_change":1065,"volume":1790,"transactions":9,"vwap":1789},"2025-08-18",23.4,200,{"date":1792,"open":1793,"high":1794,"low":1088,"close":1794,"change":1301,"percent_change":390,"volume":730,"transactions":9,"vwap":1794},"2025-08-15",23.36,23.38,{"date":1796,"open":1031,"high":1797,"low":1031,"close":1122,"change":1058,"percent_change":806,"volume":788,"transactions":9,"vwap":1122},"2025-08-14",23.42,{"date":1799,"open":1069,"high":1122,"low":1087,"close":1099,"change":1301,"percent_change":390,"volume":1313,"transactions":9,"vwap":1099},"2025-08-13",{"date":1801,"open":1107,"high":1107,"low":1107,"close":1107,"change":118,"percent_change":849,"volume":590,"transactions":9,"vwap":1107},"2025-08-12",{"date":1803,"open":1032,"high":1794,"low":1032,"close":1069,"change":1292,"percent_change":812,"volume":788,"transactions":9,"vwap":1069},"2025-08-11",{"date":1805,"open":871,"high":1069,"low":1027,"close":1082,"change":974,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1082},"2025-08-08",-0.43,2900,{"date":1809,"open":1794,"high":1061,"low":1048,"close":1352,"change":113,"percent_change":1810,"volume":937,"transactions":9,"vwap":1352},"2025-08-07",-1.36,{"date":1812,"open":1745,"high":1745,"low":1789,"close":1813,"change":1700,"percent_change":1814,"volume":937,"transactions":9,"vwap":1813},"2025-08-06",23.5,-2.89,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":828,"percent_change":839,"volume":730,"transactions":9,"vwap":1818},"2025-08-05",24.1,24.2,{"date":1820,"open":1749,"high":1749,"low":1821,"close":1821,"change":1051,"percent_change":1572,"volume":1822,"transactions":9,"vwap":1821},"2025-08-04",24.12,1850,{"date":1824,"open":1714,"high":1367,"low":1821,"close":1625,"change":915,"percent_change":1825,"volume":1045,"transactions":9,"vwap":1625},"2025-08-01",-1.14,{"date":1827,"open":1625,"high":1626,"low":1818,"close":1626,"change":971,"percent_change":1693,"volume":747,"transactions":9,"vwap":1626},"2025-07-31",{"date":1829,"open":1830,"high":1730,"low":1830,"close":1831,"change":921,"percent_change":1832,"volume":788,"transactions":9,"vwap":1831},"2025-07-30",23.74,24.14,1.77,{"date":1834,"open":1835,"high":1117,"low":1062,"close":1836,"change":915,"percent_change":1837,"volume":1066,"transactions":9,"vwap":1836},"2025-07-29",23.84,23.72,-1.17,{"date":1839,"open":1840,"high":1369,"low":1830,"close":470,"change":751,"percent_change":1841,"volume":902,"transactions":9,"vwap":470},"2025-07-28",23.82,2.04,{"date":1843,"open":1844,"high":1844,"low":1061,"close":1061,"change":142,"percent_change":1156,"volume":1153,"transactions":9,"vwap":1061},"2025-07-25",23.76,{"date":1846,"open":1050,"high":1847,"low":1050,"close":1140,"change":991,"percent_change":901,"volume":1334,"transactions":9,"vwap":1140},"2025-07-24",23.58,{"date":1849,"open":1088,"high":1042,"low":1088,"close":1797,"change":1583,"percent_change":1583,"volume":1045,"transactions":9,"vwap":1797},"2025-07-23",{"date":1851,"open":1102,"high":1813,"low":1797,"close":1797,"change":745,"percent_change":1852,"volume":992,"transactions":9,"vwap":1797},"2025-07-22",-1.76,{"date":1854,"open":1056,"high":1835,"low":1855,"close":1835,"change":1064,"percent_change":828,"volume":902,"transactions":9,"vwap":1835},"2025-07-21",23.6,{"date":1857,"open":1847,"high":1835,"low":1847,"close":1840,"change":942,"percent_change":1858,"volume":824,"transactions":9,"vwap":1840},"2025-07-18",0.59,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":745,"percent_change":1095,"volume":1153,"transactions":9,"vwap":1862},"2025-07-17",23.88,23.68,{"date":1864,"open":1768,"high":1367,"low":1817,"close":1817,"change":118,"percent_change":207,"volume":788,"transactions":9,"vwap":1817},"2025-07-16",{"date":1866,"open":1745,"high":1738,"low":1745,"close":1730,"change":983,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1730},"2025-07-15",1.68,1650,{"date":1870,"open":1871,"high":1871,"low":1840,"close":1840,"change":142,"percent_change":1156,"volume":753,"transactions":9,"vwap":1840},"2025-07-14",24.059999,{"date":1873,"open":1117,"high":1871,"low":1844,"close":1835,"change":925,"percent_change":596,"volume":1469,"transactions":9,"vwap":1835},"2025-07-11",{"date":1875,"open":1117,"high":1117,"low":1772,"close":1056,"change":832,"percent_change":1876,"volume":926,"transactions":9,"vwap":1056},"2025-07-10",-0.67,{"date":1878,"open":1840,"high":1368,"low":1879,"close":1879,"change":983,"percent_change":1594,"volume":590,"transactions":9,"vwap":1879},"2025-07-09",23.8,{"date":1881,"open":1794,"high":1789,"low":1794,"close":1789,"change":866,"percent_change":1882,"volume":916,"transactions":9,"vwap":1789},"2025-07-08",1.3,{"date":1884,"open":1778,"high":1778,"low":1099,"close":880,"change":828,"percent_change":1885,"volume":172,"transactions":9,"vwap":880},"2025-07-07",0.35,{"date":1887,"open":1107,"high":1107,"low":1107,"close":1107,"change":1064,"percent_change":1065,"volume":311,"transactions":9,"vwap":1107},"2025-07-03",{"date":1889,"open":1107,"high":1107,"low":871,"close":566,"change":1156,"percent_change":147,"volume":590,"transactions":9,"vwap":566},"2025-07-02",{"date":1891,"open":1088,"high":1122,"low":1025,"close":1082,"change":849,"percent_change":1371,"volume":1345,"transactions":9,"vwap":1082},"2025-07-01",{"date":1893,"open":1117,"high":1368,"low":1847,"close":1855,"change":572,"percent_change":1894,"volume":1022,"transactions":9,"vwap":1855},"2025-06-30",-1.09,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":35,"percent_change":531,"volume":902,"transactions":9,"vwap":1899},"2025-06-27",23.98,23.78,23.86,{"date":1901,"open":1369,"high":1364,"low":1369,"close":1902,"change":828,"percent_change":839,"volume":1345,"transactions":9,"vwap":1902},"2025-06-26",24.08,{"date":1904,"open":1862,"high":470,"low":1862,"close":470,"change":961,"percent_change":1905,"volume":916,"transactions":9,"vwap":470},"2025-06-25",1.87,{"date":1907,"open":1140,"high":1836,"low":1102,"close":1772,"change":1292,"percent_change":812,"volume":1004,"transactions":9,"vwap":1772},"2025-06-24",{"date":1909,"open":1879,"high":470,"low":1813,"close":1813,"change":935,"percent_change":1316,"volume":1910,"transactions":9,"vwap":1813},"2025-06-23",3800,{"date":1912,"open":470,"high":1831,"low":470,"close":1871,"change":915,"percent_change":1913,"volume":1022,"transactions":9,"vwap":1871},"2025-06-20",-1.15,{"date":1915,"open":1755,"high":1916,"low":1730,"close":1916,"change":1292,"percent_change":776,"volume":867,"transactions":9,"vwap":1916},"2025-06-18",24.34,{"date":1918,"open":1831,"high":1625,"low":470,"close":1749,"change":1611,"percent_change":1919,"volume":1330,"transactions":9,"vwap":1749},"2025-06-17",1.51,{"date":1921,"open":1855,"high":1368,"low":1847,"close":1773,"change":1051,"percent_change":860,"volume":1035,"transactions":9,"vwap":1773},"2025-06-16",{"date":1923,"open":1817,"high":1821,"low":1817,"close":1821,"change":1433,"percent_change":1924,"volume":1790,"transactions":9,"vwap":1821},"2025-06-13",2.64,{"date":1926,"open":1898,"high":1898,"low":1813,"close":1813,"change":915,"percent_change":468,"volume":590,"transactions":9,"vwap":1813},"2025-06-12",{"date":1928,"open":1847,"high":1879,"low":1847,"close":1898,"change":925,"percent_change":596,"volume":1045,"transactions":9,"vwap":1898},"2025-06-11",{"date":1930,"open":1772,"high":1855,"low":1772,"close":1847,"change":1583,"percent_change":1583,"volume":1790,"transactions":9,"vwap":1847},"2025-06-10",{"date":1932,"open":1933,"high":1840,"low":1772,"close":1847,"change":1583,"percent_change":1583,"volume":1469,"transactions":9,"vwap":1847},"2025-06-09",23.7,{"date":1935,"open":1102,"high":1862,"low":1102,"close":1847,"change":832,"percent_change":1876,"volume":992,"transactions":9,"vwap":1847},"2025-06-06",{"date":1937,"open":1062,"high":1879,"low":1847,"close":1830,"change":1258,"percent_change":1938,"volume":985,"transactions":9,"vwap":1830},"2025-06-05",2.15,{"date":1940,"open":566,"high":1050,"low":566,"close":1050,"change":1444,"percent_change":1941,"volume":730,"transactions":9,"vwap":1050},"2025-06-04",1.4,{"date":1943,"open":1063,"high":1944,"low":1087,"close":1026,"change":1064,"percent_change":1065,"volume":1945,"transactions":9,"vwap":1026},"2025-06-03",23.22,1250,{"date":1947,"open":1049,"high":1049,"low":1109,"close":1109,"change":142,"percent_change":1948,"volume":916,"transactions":9,"vwap":1109},"2025-06-02",-0.09,{"date":1950,"open":1148,"high":1026,"low":1014,"close":1026,"change":1094,"percent_change":1273,"volume":1945,"transactions":9,"vwap":1026},"2025-05-30",{"date":1952,"open":1793,"high":1102,"low":1944,"close":1049,"change":832,"percent_change":843,"volume":1868,"transactions":9,"vwap":1049},"2025-05-29",{"date":1954,"open":1102,"high":1102,"low":1102,"close":1102,"change":1444,"percent_change":1955,"volume":311,"transactions":9,"vwap":1102},"2025-05-28",1.38,{"date":1957,"open":1789,"high":1797,"low":1063,"close":1063,"change":745,"percent_change":1958,"volume":1334,"transactions":9,"vwap":1063},"2025-05-27",-1.78,{"date":1960,"open":1933,"high":1745,"low":1102,"close":1847,"change":118,"percent_change":1961,"volume":753,"transactions":9,"vwap":1847},"2025-05-23",-0.51,{"date":1963,"open":1836,"high":1773,"low":1855,"close":1933,"change":1124,"percent_change":1964,"volume":788,"transactions":9,"vwap":1933},"2025-05-22",0.77,{"date":1966,"open":1061,"high":1061,"low":1061,"close":1061,"change":1205,"percent_change":1967,"volume":1022,"transactions":9,"vwap":1061},"2025-05-21",2.35,{"date":1969,"open":566,"high":566,"low":1031,"close":1031,"change":873,"percent_change":874,"volume":1790,"transactions":9,"vwap":1031},"2025-05-20",{"date":1971,"open":1042,"high":1042,"low":1048,"close":1048,"change":873,"percent_change":1043,"volume":992,"transactions":9,"vwap":1048},"2025-05-19",{"date":1973,"open":1844,"high":1898,"low":1108,"close":1108,"change":103,"percent_change":1974,"volume":1722,"transactions":9,"vwap":1108},"2025-05-16",-2.02,{"date":1976,"open":1977,"high":1977,"low":1830,"close":1830,"change":1978,"percent_change":1979,"volume":1045,"transactions":9,"vwap":1830},"2025-05-15",24.9,-1.02,-4.12,{"date":1981,"open":1982,"high":1458,"low":1626,"close":1448,"change":1058,"percent_change":1545,"volume":937,"transactions":9,"vwap":1448},"2025-05-14",24.72,{"date":1984,"open":1746,"high":1640,"low":1746,"close":1727,"change":589,"percent_change":1985,"volume":730,"transactions":9,"vwap":1727},"2025-05-13",2.17,{"date":1987,"open":1730,"high":1730,"low":1835,"close":1368,"change":1301,"percent_change":390,"volume":926,"transactions":9,"vwap":1368},"2025-05-12",{"date":1989,"open":1862,"high":1773,"low":1056,"close":1773,"change":812,"percent_change":1990,"volume":1066,"transactions":9,"vwap":1773},"2025-05-09",1.1,{"date":1992,"open":1789,"high":1993,"low":1789,"close":1993,"change":991,"percent_change":901,"volume":1035,"transactions":9,"vwap":1993},"2025-05-08",23.66,{"date":1995,"open":1855,"high":1855,"low":1140,"close":1140,"change":765,"percent_change":356,"volume":590,"transactions":9,"vwap":1140},"2025-05-07",{"date":1997,"open":1772,"high":1847,"low":1061,"close":1847,"change":828,"percent_change":539,"volume":1345,"transactions":9,"vwap":1847},"2025-05-06",{"date":1999,"open":1879,"high":1879,"low":1042,"close":1813,"change":1064,"percent_change":1065,"volume":875,"transactions":9,"vwap":1813},"2025-05-05",{"date":2001,"open":1088,"high":1102,"low":1088,"close":1102,"change":766,"percent_change":1311,"volume":845,"transactions":9,"vwap":1102},"2025-05-02",{"date":2003,"open":1836,"high":1836,"low":1140,"close":1993,"change":921,"percent_change":2004,"volume":759,"transactions":9,"vwap":1993},"2025-05-01",1.81,{"date":2006,"open":1855,"high":1879,"low":1778,"close":1050,"change":1009,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1050},"2025-04-30",-1.53,2850,{"date":2010,"open":1625,"high":1625,"low":1855,"close":1855,"change":98,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1855},"2025-04-29",-1.26,5600,{"date":2014,"open":1879,"high":1746,"low":1879,"close":1117,"change":1292,"percent_change":776,"volume":2015,"transactions":9,"vwap":1117},"2025-04-28",5400,{"date":177,"open":470,"high":1738,"low":1835,"close":1835,"change":832,"percent_change":1876,"volume":2017,"transactions":9,"vwap":1835},6400]