[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USE":3,"homepage-market-summary":30,"stock-historical-USE":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USE","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},"USCF Energy Commodity Strategy Absolute Return Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9598,0.70066,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.7511,35.91,35.99,35.73,35.8698,-0.1187,-0.33,9819.8382,37.7216,21.563,2864.5550091035857,87.8,860,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":154},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":41},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":41},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":41},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":41},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":41},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":11},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":25,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},2145,782803.307285,32.94,"2025-04-25",[185,188,196,207,215,223,232,242,250,259,268,277,285,292,302,310,319,326,337,345,355,365,374,384,391,398,406,415,423,431,438,445,455,464,472,479,488,495,503,511,518,528,536,545,554,562,570,579,588,596,605,614,623,634,644,652,660,668,676,684,693,704,711,718,723,729,735,740,745,750,755,760,766,772,777,782,788,796,804,809,816,822,831,839,846,851,857,866,873,878,885,891,899,904,912,921,926,934,940,948,952,957,962,970,975,979,984,993,1000,1008,1014,1021,1026,1034,1038,1045,1051,1055,1060,1066,1071,1079,1086,1092,1098,1105,1112,1117,1124,1132,1139,1146,1153,1159,1164,1170,1176,1182,1190,1195,1201,1208,1215,1220,1227,1235,1241,1248,1257,1266,1271,1276,1282,1287,1291,1296,1301,1306,1311,1317,1322,1327,1331,1335,1340,1345,1349,1354,1359,1363,1367,1372,1375,1380,1385,1389,1393,1397,1403,1409,1414,1417,1423,1428,1434,1440,1448,1454,1460,1464,1467,1473,1478,1483,1488,1496,1502,1510,1516,1522,1527,1531,1537,1540,1545,1550,1554,1559,1564,1570,1574,1579,1584,1590,1596,1600,1606,1610,1613,1618,1623,1631,1637,1641,1646,1651,1656,1661,1665,1670,1674,1679,1684,1691,1696,1700,1707,1714,1719,1725,1730,1735,1740,1747,1751,1756,1761,1767,1773,1779,1785,1789,1793,1799,1804,1809,1813,1817,1825,1829,1834,1839,1841,1845,1851,1857,1862,1868,1873,1877,1882,1887,1891,1897,1901,1906,1912,1918,1922,1929,1934,1939,1944,1949,1955,1963,1968,1973,1978,1983,1987,1993,1998,2002,2007,2013,2018,2021,2024,2028,2033,2037,2042,2046,2051,2055,2060,2063,2067,2073,2079,2085,2090,2095,2102,2107,2111,2115,2119,2123,2127,2132,2137,2141,2145,2151,2156,2162,2167,2173,2179,2184,2188,2193,2198,2203,2207,2213,2218,2223,2228,2232,2236,2241,2245,2249,2254,2259,2262,2266,2270,2274,2277,2283,2291,2295,2298,2303,2310,2316,2322,2326,2333,2338,2342],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},101,35.9044,{"date":189,"open":190,"high":21,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",35.29,0.3402,0.96,835.84098,30,35.552,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",35.66,35.72,35.39,35.5296,-0.5402,-1.5,132635.8382,153,35.6316,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",36.0698,-0.5054,-1.38,55.3932,20,35.9189,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",36.5752,0.7271,2.03,146.8382,26,36.3458,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",35.845,35.8481,0.6327,1.8,226.634947,24,35.8584,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-29",35.445,35.65,35.2154,-0.8389,-2.33,588.8382,27,35.5631,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",36.0543,0.1632,0.45,82.8382,23,36.2248,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",35.97,35.8911,-0.951,-2.58,164.8382,22,35.9445,{"date":260,"open":261,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",37.245,36.8421,0.51,1.4,480.9382,38,37.009,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",36.03,36.3321,0.8469,2.39,1660.8382,34,36.0758,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":194,"vwap":284},"2026-09-22",35.44,35.4852,-0.3679,-1.03,991.8382,35.46,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":221,"vwap":291},"2026-09-21",35.8531,-0.7862,-2.15,303.2662,35.8373,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",36.95,36.5401,36.6393,-0.1004,-0.27,2381.3732,102,36.8852,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":221,"vwap":309},"2026-09-17",36.51,36.7397,-0.0966,-0.26,348.9042,36.6646,{"date":311,"open":261,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",37.275,36.8363,-0.8853,-2.35,993.8382,35,37.0831,{"date":320,"open":321,"high":25,"low":321,"close":25,"change":322,"percent_change":323,"volume":324,"transactions":275,"vwap":325},"2026-09-15",37.38,0.8459,2.29,334.9042,37.5789,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",37.43,37.489,36.8088,36.8757,0.3123,0.85,2917.6281,60,37.319,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",36.5634,-0.7051,-1.89,182.0931,25,36.4734,{"date":346,"open":347,"high":348,"low":349,"close":348,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",36.44,37.2685,36.33,1.4159,3.95,1889.8821,39,36.595,{"date":356,"open":357,"high":358,"low":199,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",35.76,35.9,35.8526,0.4311,1.22,3159.678847,64,35.8123,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":275,"vwap":373},"2026-09-08",35.27,35.4215,35.2332,0.7982,2.31,1286.8821,35.3267,{"date":375,"open":376,"high":377,"low":376,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",34.505,34.64,34.6233,0.0532,0.15,1768.4601,33,34.6247,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":213,"vwap":390},"2026-09-03",34.5701,-0.0037,-0.01,143.8821,34.6381,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":118,"volume":396,"transactions":343,"vwap":397},"2026-09-02",34.39,34.5738,0.1072,359.8821,34.3885,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":248,"vwap":405},"2026-09-01",33.929,34.4666,1.0901,3.27,1273.8821,34.0092,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":240,"vwap":414},"2026-08-31",33.4,33.3399,33.3765,0.5923,1.81,302.3917,33.3656,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",32.7842,0.0047,0.01,43.7425,19,32.6602,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",32.7795,0.4714,1.46,197.7425,21,32.7053,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":434,"percent_change":118,"volume":435,"transactions":436,"vwap":437},"2026-08-26",32.3081,0.1014,90.7425,15,32.2767,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":257,"vwap":444},"2026-08-25",32.2067,-0.9731,-2.93,167.7425,32.5451,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",33.05,33.23,33.1798,-0.5415,-1.61,873.742729,29,33.1713,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",33.69,33.7213,0.0465,0.14,320.7425,16,33.7035,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":248,"vwap":471},"2026-08-20",33.68,33.6748,0.6256,1.89,464.1865,33.6739,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":317,"vwap":478},"2026-08-19",33.0492,-0.0489,-0.15,1853.7425,33.2693,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",33.141,33.0981,-0.0145,-0.04,317.7575,31,33.1606,{"date":489,"open":382,"high":490,"low":382,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":486,"vwap":494},"2026-08-17",33.1126,0.8257,2.56,775.825481,33.2783,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-14",32.2869,0.3042,0.95,684.6425,62,32.1532,{"date":504,"open":505,"high":506,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":462,"vwap":510},"2026-08-13",31.6,31.9827,-0.3392,-1.05,249.7425,31.7316,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":436,"vwap":517},"2026-08-12",32.3219,-0.0947,-0.29,15.743118,32.0836,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":230,"vwap":527},"2026-08-11",32.4,32.429,32.36,32.4166,0.3155,0.98,1016.7425,32.3662,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":257,"vwap":535},"2026-08-10",31.87,32.1011,1.2402,4.02,1058.7425,31.8748,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":213,"vwap":544},"2026-08-07",30.9099,30.9899,30.8609,-0.1648,-0.53,802.7425,30.9976,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":343,"vwap":553},"2026-08-06",30.99,31.0257,30.98,0.8624,2.86,1130.7425,30.9836,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",30.1633,-0.156,-0.51,37.7425,18,30.137,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":96,"volume":568,"transactions":257,"vwap":569},"2026-08-04",30.27,30.335,30.3193,-0.877,2310.6425,30.3059,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":421,"vwap":578},"2026-08-03",31.255,31.28,31.1963,-1.2034,-3.71,1730.7425,31.2737,{"date":580,"open":581,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",32.42,32.3997,0.1498,0.46,214.7425,14,32.4381,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":586,"vwap":595},"2026-07-30",32.3601,32.2499,-0.5925,-1.8,126.7425,32.3446,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-29",32.67,32.8424,2.0713,6.73,4093.7425,53,32.7555,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":240,"vwap":613},"2026-07-28",30.65,30.7711,30.6499,-0.7474,-2.37,282.7425,30.8257,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",31.92,31.5185,-2.037,-6.07,29559.513072,191,31.7765,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",33.57,33.59,33.555,33.5555,-0.7193,-2.1,1345.0593,43,33.565,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-23",34.345,34.6195,34.2748,1.4234,4.33,165658.0733,239,34.3962,{"date":645,"open":646,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":221,"vwap":651},"2026-07-22",33.01,32.8514,0.571,1.77,436.495674,32.9767,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":221,"vwap":659},"2026-07-21",32.105,32.2804,0.7466,2.37,646.9303,32.2217,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":453,"vwap":667},"2026-07-20",31.165,31.5338,0.5261,1.7,935.0433,31.174,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":248,"vwap":675},"2026-07-17",30.655,31.0077,1.0858,3.63,686.0433,30.6199,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",29.9219,-0.4844,-1.59,11.309134,12,30.1566,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":690,"volume":691,"transactions":421,"vwap":692},"2026-07-15",30.03,30.4063,29.89,0.3994,1.33,604.0433,30.036,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-14",29.9,30.02,29.65,30.0069,0.6049,2.06,1070.259234,32,29.9412,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":421,"vwap":710},"2026-07-13",29.402,2.382,8.82,50.913269,28.4654,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",26.951,27.02,0.03,0.11,100,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":717,"transactions":9,"vwap":720},"2026-07-09",26.99,-0.48,-1.75,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":492,"volume":728,"transactions":9,"vwap":726},"2026-07-08",27.885,27.47,0.685,200,{"date":730,"open":731,"high":732,"low":731,"close":732,"change":733,"percent_change":734,"volume":728,"transactions":9,"vwap":732},"2026-07-07",26.235,26.785,1.078,4.19,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":717,"transactions":9,"vwap":737},"2026-07-06",25.707,0.001,0,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":717,"transactions":9,"vwap":742},"2026-07-02",25.706,0.109,0.43,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":717,"transactions":9,"vwap":747},"2026-07-01",25.597,-0.718,-2.73,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":717,"transactions":9,"vwap":752},"2026-06-30",26.315,-0.265,-1,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":758,"percent_change":759,"volume":717,"transactions":9,"vwap":757},"2026-06-29",26.58,0.578,2.22,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-26",26.0020008,-0.948,-3.52,300,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":717,"transactions":9,"vwap":769},"2026-06-25",26.02,26.95,0.713,2.72,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":717,"transactions":9,"vwap":774},"2026-06-24",26.237,-1.133,-4.14,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":717,"transactions":9,"vwap":779},"2026-06-23",27.37,-0.243,-0.88,{"date":783,"open":784,"high":785,"low":784,"close":785,"change":786,"percent_change":787,"volume":728,"transactions":9,"vwap":785},"2026-06-22",27.29,27.613,-0.586,-2.08,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-18",27.36,28.2,28.199,0.187,0.67,500,{"date":797,"open":798,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",28.61,28.87,28.011999,-0.179,-0.63,1500,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":795,"transactions":9,"vwap":806},"2026-06-16",28.191,-1.157,-3.94,{"date":810,"open":799,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-06-15",29.348,28.79,-0.975,-3.22,1600,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":717,"transactions":9,"vwap":819},"2026-06-12",30.41,30.323,-0.574,-1.86,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",32.29,32.39,30.89,30.897,-1.414,-4.38,7100,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-10",31.73,33.02,32.311,0.683,2.16,21500,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":844,"percent_change":238,"volume":845,"transactions":9,"vwap":842},"2026-06-09",31.52,31.628,31.030001,-0.756,1900,{"date":847,"open":581,"high":581,"low":848,"close":848,"change":849,"percent_change":850,"volume":728,"transactions":9,"vwap":848},"2026-06-08",32.384,0.22,0.68,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":728,"transactions":9,"vwap":854},"2026-06-05",32.56,32.164,-0.985,-2.97,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-04",33.07,33.15,32.79,33.149,-0.903,-2.65,8400,{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-03",33.93,34.051998,0.91,2.75,6300,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":499,"volume":765,"transactions":9,"vwap":876},"2026-06-02",33.091,33.142,0.312,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":551,"volume":884,"transactions":9,"vwap":882},"2026-06-01",33.32,32.66,32.83,0.913,900,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":795,"transactions":9,"vwap":888},"2026-05-29",32.040001,31.917,-0.296,-0.92,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":525,"volume":898,"transactions":9,"vwap":896},"2026-05-28",32.33,32.37,32.07,32.213,0.314,1100,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":728,"transactions":9,"vwap":901},"2026-05-27",31.899,-0.829,-2.53,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-26",32.6,33.060001,32.728,-0.905,-2.69,2200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-22",34.0050011,34.049999,33.43,33.633,-0.371,-1.09,1700,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":924,"percent_change":925,"volume":728,"transactions":9,"vwap":923},"2026-05-21",34.0040016,-0.103,-0.3,{"date":927,"open":928,"high":929,"low":930,"close":929,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":929},"2026-05-20",34.098999,34.107,34.055,-1.528,-4.29,2900,{"date":935,"open":936,"high":937,"low":938,"close":938,"change":939,"percent_change":700,"volume":898,"transactions":9,"vwap":938},"2026-05-19",35.689,35.69,35.635,0.718,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-18",35.53,35.56,34.917,0.225,0.65,600,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":951,"percent_change":492,"volume":717,"transactions":9,"vwap":950},"2026-05-15",34.692,0.865,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":955,"percent_change":956,"volume":717,"transactions":9,"vwap":954},"2026-05-14",33.827,0.062,0.18,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":960,"percent_change":961,"volume":717,"transactions":9,"vwap":959},"2026-05-13",33.765,-0.561,-1.63,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-05-12",34.17,34.326,34.16,0.777,2.32,2700,{"date":971,"open":859,"high":972,"low":859,"close":972,"change":733,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-11",33.549,3.32,400,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":542,"volume":717,"transactions":9,"vwap":977},"2026-05-08",32.471,-0.172,{"date":980,"open":894,"high":981,"low":893,"close":981,"change":982,"percent_change":246,"volume":983,"transactions":9,"vwap":981},"2026-05-07",32.643,0.146,2000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-06",32.545,32.59,32.46,32.497,-1.862,-5.42,2400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":787,"volume":178,"transactions":9,"vwap":998},"2026-05-05",34.435,34.45,34.27,34.359,-0.731,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-04",34.21,35.34,35.09,1.125,3.31,1200,{"date":1009,"open":457,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":845,"transactions":9,"vwap":1010},"2026-05-01",33.965,33.52,-0.625,-1.81,{"date":1015,"open":1016,"high":377,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-30",34.61,34.59,-0.564,-1.6,2100,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":1025,"volume":717,"transactions":9,"vwap":1023},"2026-04-29",35.154,1.801,5.4,{"date":1027,"open":1028,"high":408,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-28",33.3,33.080002,33.353,0.847,2.61,1400,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":1037,"percent_change":177,"volume":717,"transactions":9,"vwap":1036},"2026-04-27",32.506,0.322,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":947,"transactions":9,"vwap":1042},"2026-04-24",32.31,32.16,32.184,-0.339,-1.04,{"date":1046,"open":1047,"high":1048,"low":522,"close":1048,"change":1049,"percent_change":1050,"volume":795,"transactions":9,"vwap":1048},"2026-04-23",32.38,32.523,1.013,3.21,{"date":1052,"open":841,"high":841,"low":1053,"close":1053,"change":956,"percent_change":1054,"volume":728,"transactions":9,"vwap":1053},"2026-04-22",31.51,0.57,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":717,"transactions":9,"vwap":1057},"2026-04-21",31.33,1.157,3.83,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":947,"transactions":9,"vwap":1063},"2026-04-20",30.311,30.173,0.824,2.81,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":765,"transactions":9,"vwap":1068},"2026-04-17",29.349,-1.352,-4.4,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":765,"transactions":9,"vwap":1076},"2026-04-16",30.71,30.76,30.69,30.701,0.516,1.71,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":765,"transactions":9,"vwap":1083},"2026-04-15",30.19,30.31,30.185,-0.029,-0.1,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":765,"transactions":9,"vwap":1089},"2026-04-14",30.18,30.214,-0.571,-1.85,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":765,"transactions":9,"vwap":1095},"2026-04-13",31.46,30.785,0.564,1.87,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":765,"transactions":9,"vwap":1102},"2026-04-10",30.34,30.4,30.221,-0.293,-0.96,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":795,"transactions":9,"vwap":1109},"2026-04-09",30.92,30.2,30.514,0.092,0.3,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":67,"percent_change":1116,"volume":1007,"transactions":9,"vwap":1115},"2026-04-08",29.49,30.422,-4.1,{"date":1118,"open":1119,"high":894,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-07",32.21,31.722,-0.072,-0.23,700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":246,"volume":1131,"transactions":9,"vwap":1129},"2026-04-06",31.71,31.815,31.47,31.794,0.142,800,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":947,"transactions":9,"vwap":1136},"2026-04-02",31.72,31.22,31.652,1.693,5.65,{"date":1140,"open":1141,"high":1141,"low":695,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-01",30.24,29.959,-0.952,-3.08,4000,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-31",32.13,30.911,-0.99,-3.1,4100,{"date":1154,"open":1155,"high":1156,"low":1126,"close":1156,"change":1157,"percent_change":1158,"volume":803,"transactions":9,"vwap":1156},"2026-03-30",31.85,31.901,0.514,1.64,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":717,"transactions":9,"vwap":1161},"2026-03-27",31.387,0.721,2.35,{"date":1165,"open":607,"high":1166,"low":1167,"close":1168,"change":850,"percent_change":1169,"volume":815,"transactions":9,"vwap":1168},"2026-03-26",30.74,30.48,30.666,2.27,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1123,"transactions":9,"vwap":1173},"2026-03-25",29.42,29.986,-0.338,-1.11,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":728,"transactions":9,"vwap":1179},"2026-03-24",30.325,30.324,0.735,2.48,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-23",30.1,28.84,29.589,-1.894,-6.02,5800,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":728,"transactions":9,"vwap":1192},"2026-03-20",31.483,0.78,2.54,{"date":1196,"open":573,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":815,"transactions":9,"vwap":1198},"2026-03-19",31.42,30.703,-0.595,-1.9,{"date":1202,"open":1203,"high":1197,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":803,"transactions":9,"vwap":1205},"2026-03-18",31.29,31.02,31.298,0.673,2.2,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":178,"transactions":9,"vwap":1212},"2026-03-17",30.37,30.631,30.625,0.829,2.78,{"date":1216,"open":1108,"high":1108,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1131,"transactions":9,"vwap":1217},"2026-03-16",29.796,-0.657,-2.16,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-13",29.75,30.453,0.356,1.18,5300,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-12",29.68,30.12,30.097,1.777,6.27,3000,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":974,"transactions":9,"vwap":1238},"2026-03-11",28.059999,28.32,0.442,1.59,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1244,"change":1246,"percent_change":1247,"volume":803,"transactions":9,"vwap":1244},"2026-03-10",27.76,27.878,27.321,0.648,2.38,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-09",29.4,29.7,26.765,27.23,-0.559,-2.01,5100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-06",27.39,27.91,27.27,27.789,1.977,7.66,150700,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":717,"transactions":9,"vwap":1268},"2026-03-05",25.812,0.986,3.97,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":717,"transactions":9,"vwap":1273},"2026-03-04",24.826,0.391,1.6,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":974,"transactions":9,"vwap":1279},"2026-03-03",24.821,24.435,0.445,1.85,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":717,"transactions":9,"vwap":1284},"2026-03-02",23.99,0.988,4.3,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":1290,"percent_change":1281,"volume":717,"transactions":9,"vwap":1289},"2026-02-27",23.0020008,0.417,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":717,"transactions":9,"vwap":1293},"2026-02-26",22.585,-0.005,-0.02,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":717,"transactions":9,"vwap":1298},"2026-02-25",22.59,-0.192,-0.84,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":717,"transactions":9,"vwap":1303},"2026-02-24",22.782,-0.019,-0.08,{"date":1307,"open":1308,"high":1308,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":717,"transactions":9,"vwap":1308},"2026-02-23",22.801,0.047,0.21,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":974,"transactions":9,"vwap":1314},"2026-02-20",22.74,22.754,-0.084,-0.37,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":717,"transactions":9,"vwap":1319},"2026-02-19",22.838,0.364,1.62,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":717,"transactions":9,"vwap":1324},"2026-02-18",22.474,0.75,3.45,{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":1330,"percent_change":515,"volume":717,"transactions":9,"vwap":1329},"2026-02-17",21.724,-0.063,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":147,"volume":717,"transactions":9,"vwap":1333},"2026-02-13",21.787,-0.041,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":947,"transactions":9,"vwap":1337},"2026-02-12",21.828,-0.537,-2.4,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":717,"transactions":9,"vwap":1342},"2026-02-11",22.365,0.191,0.86,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":476,"volume":717,"transactions":9,"vwap":1347},"2026-02-10",22.174,-0.033,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1353,"volume":717,"transactions":9,"vwap":1351},"2026-02-09",22.207,0.239,1.09,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":717,"transactions":9,"vwap":1356},"2026-02-06",21.968,0.084,0.38,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1150,"volume":717,"transactions":9,"vwap":1361},"2026-02-05",21.884,-0.219,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":849,"volume":717,"transactions":9,"vwap":1365},"2026-02-04",22.103,0.049,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":765,"transactions":9,"vwap":1369},"2026-02-03",22.054001,0.491,2.28,{"date":1373,"open":26,"high":26,"low":26,"close":26,"change":1300,"percent_change":1374,"volume":717,"transactions":9,"vwap":26},"2026-02-02",-3.75,{"date":1376,"open":1377,"high":1377,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":717,"transactions":9,"vwap":1377},"2026-01-30",22.403,-0.505,-2.2,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":717,"transactions":9,"vwap":1382},"2026-01-29",22.908,0.336,1.49,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":90,"volume":728,"transactions":9,"vwap":1387},"2026-01-28",22.572,0.249,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":649,"volume":717,"transactions":9,"vwap":1391},"2026-01-27",22.323,0.388,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":1019,"volume":717,"transactions":9,"vwap":1395},"2026-01-26",21.935,-0.356,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":815,"transactions":9,"vwap":1400},"2026-01-23",22.34,22.291,0.363,1.66,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1406,"change":1316,"percent_change":1408,"volume":898,"transactions":9,"vwap":1406},"2026-01-22",21.76,21.928,21.751,-1.66,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":717,"transactions":9,"vwap":1411},"2026-01-21",22.298,-0.18,-0.8,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1104,"percent_change":1116,"volume":717,"transactions":9,"vwap":1416},"2026-01-20",22.478,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":974,"transactions":9,"vwap":1420},"2026-01-16",23.421,23.438,0.149,0.64,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":919,"volume":728,"transactions":9,"vwap":1426},"2026-01-15",23.349,23.289,-0.256,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1131,"transactions":9,"vwap":1431},"2026-01-14",24.07,23.545,-0.181,-0.76,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":717,"transactions":9,"vwap":1437},"2026-01-13",23.75,23.726,0.505,2.17,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-12",23.46,23.48,23.221,-0.398,-1.69,4200,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":974,"transactions":9,"vwap":1451},"2026-01-09",23.37,23.619,-0.102,-0.43,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":795,"transactions":9,"vwap":1457},"2026-01-08",23.142,23.721,0.918,4.03,{"date":1461,"open":1462,"high":1462,"low":1462,"close":1462,"change":1463,"percent_change":593,"volume":717,"transactions":9,"vwap":1462},"2026-01-07",22.803,-0.417,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1310,"percent_change":870,"volume":717,"transactions":9,"vwap":1466},"2026-01-06",23.22,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":113,"volume":898,"transactions":9,"vwap":1471},"2026-01-05",23.030001,22.96,23.01,-0.09,{"date":1474,"open":1471,"high":1475,"low":1471,"close":1475,"change":1476,"percent_change":1477,"volume":178,"transactions":9,"vwap":1475},"2026-01-02",23.1,0.199,0.87,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":898,"transactions":9,"vwap":1480},"2025-12-31",22.901,0.243,1.07,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":744,"volume":1007,"transactions":9,"vwap":1486},"2025-12-30",22.61,22.658,0.097,{"date":1489,"open":1490,"high":1485,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-29",22.605,22.56,22.561,0.23,1.03,3900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":856,"volume":884,"transactions":9,"vwap":1500},"2025-12-26",22.47,22.49,22.331,-0.683,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1505,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1505},"2025-12-24",22.91,23.014,22.86,0.226,0.99,2600,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":974,"transactions":9,"vwap":1513},"2025-12-23",23.17,22.788,-0.462,-1.99,{"date":1517,"open":1518,"high":1450,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":795,"transactions":9,"vwap":1519},"2025-12-22",23.33,23.25,-0.613,-2.57,{"date":1523,"open":230,"high":230,"low":1524,"close":1524,"change":1525,"percent_change":1526,"volume":1033,"transactions":9,"vwap":1524},"2025-12-19",23.863,-0.162,-0.67,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1321,"volume":728,"transactions":9,"vwap":1529},"2025-12-18",24.025,0.384,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":728,"transactions":9,"vwap":1534},"2025-12-17",23.8,23.641,-0.375,-1.56,{"date":1538,"open":230,"high":1539,"low":230,"close":1539,"change":460,"percent_change":137,"volume":728,"transactions":9,"vwap":1539},"2025-12-16",24.016001,{"date":1541,"open":1436,"high":1542,"low":1436,"close":1542,"change":1543,"percent_change":1544,"volume":1007,"transactions":9,"vwap":1542},"2025-12-15",23.876,0.273,1.16,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":717,"transactions":9,"vwap":1547},"2025-12-12",23.603,0.263,1.13,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1130,"percent_change":1553,"volume":717,"transactions":9,"vwap":1552},"2025-12-11",23.34,0.61,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":717,"transactions":9,"vwap":1556},"2025-12-10",23.198,0.114,0.49,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":717,"transactions":9,"vwap":1561},"2025-12-09",23.084,0.059,0.26,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":728,"transactions":9,"vwap":1567},"2025-12-08",22.92,23.025,0.141,0.62,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1085,"volume":717,"transactions":9,"vwap":1572},"2025-12-05",22.884,-0.022,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":717,"transactions":9,"vwap":1576},"2025-12-04",22.906,-0.217,-0.94,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":717,"transactions":9,"vwap":1581},"2025-12-03",23.123,-0.358,-1.52,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":68,"volume":1123,"transactions":9,"vwap":1588},"2025-12-02",23.42,23.56,23.481,-0.011,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":795,"transactions":9,"vwap":1593},"2025-12-01",23.6,23.492,-0.168,-0.71,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":919,"volume":717,"transactions":9,"vwap":1598},"2025-11-28",23.66,-0.261,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":717,"transactions":9,"vwap":1603},"2025-11-26",24.030001,23.921,-0.164,-0.68,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1111,"percent_change":1609,"volume":717,"transactions":9,"vwap":1608},"2025-11-25",24.084999,1.26,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1438,"percent_change":1439,"volume":717,"transactions":9,"vwap":1612},"2025-11-24",23.785,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":717,"transactions":9,"vwap":1615},"2025-11-21",23.28,-0.423,-1.78,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":717,"transactions":9,"vwap":1620},"2025-11-20",23.703,-0.132,-0.55,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1626},"2025-11-19",23.749,23.835,23.69,-0.672,-2.74,1300,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1636,"volume":974,"transactions":9,"vwap":1634},"2025-11-18",24.57,24.507,0.279,1.15,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":137,"volume":717,"transactions":9,"vwap":1639},"2025-11-17",24.228,0.143,{"date":1642,"open":1643,"high":1643,"low":1608,"close":1608,"change":1644,"percent_change":1645,"volume":974,"transactions":9,"vwap":1608},"2025-11-14",24.135,-0.058,-0.24,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":717,"transactions":9,"vwap":1648},"2025-11-13",24.143,-0.087,-0.36,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":717,"transactions":9,"vwap":1653},"2025-11-12",24.23,0.077,0.32,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":717,"transactions":9,"vwap":1658},"2025-11-11",24.153,-0.199,-0.82,{"date":1662,"open":1663,"high":1663,"low":1663,"close":1663,"change":1664,"percent_change":38,"volume":717,"transactions":9,"vwap":1663},"2025-11-10",24.352,-0.116,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":717,"transactions":9,"vwap":1667},"2025-11-07",24.468,0.048,0.2,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1622,"volume":717,"transactions":9,"vwap":1672},"2025-11-06",24.42,-0.134,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":717,"transactions":9,"vwap":1676},"2025-11-05",24.554,-0.144,-0.58,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":1175,"volume":717,"transactions":9,"vwap":1682},"2025-11-04",24.75,24.698,-0.277,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1687,"change":557,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-03",24.92,24.975,24.91,-0.62,1800,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":717,"transactions":9,"vwap":1693},"2025-10-31",25.131,-0.394,-1.54,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1659,"percent_change":1699,"volume":717,"transactions":9,"vwap":1698},"2025-10-30",25.525,-0.77,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1344,"volume":1706,"transactions":9,"vwap":1704},"2025-10-29",25.73,25.78,25.724,0.219,10700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":164,"volume":1007,"transactions":9,"vwap":1712},"2025-10-28",25.72,25.75,25.47,25.505,-0.346,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":174,"volume":728,"transactions":9,"vwap":1717},"2025-10-27",25.95,25.851,-0.009,{"date":1720,"open":1721,"high":1722,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":974,"transactions":9,"vwap":1722},"2025-10-24",25.71,25.86,0.155,0.6,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1729,"percent_change":764,"volume":717,"transactions":9,"vwap":1728},"2025-10-23",25.619,25.705,-0.938,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1433,"volume":795,"transactions":9,"vwap":1733},"2025-10-22",26.75,26.643,-0.203,{"date":1736,"open":240,"high":240,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":728,"transactions":9,"vwap":1737},"2025-10-21",26.846,-0.232,-0.86,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1583,"volume":1746,"transactions":9,"vwap":1744},"2025-10-20",27.28,27.059999,27.077999,-0.419,3400,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":484,"percent_change":476,"volume":884,"transactions":9,"vwap":1750},"2025-10-17",27.55,27.497,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":717,"transactions":9,"vwap":1753},"2025-10-16",27.537,0.026,0.09,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1568,"percent_change":1760,"volume":974,"transactions":9,"vwap":1759},"2025-10-15",27.48,27.511,0.52,{"date":1762,"open":1763,"high":1763,"low":1764,"close":779,"change":1765,"percent_change":1766,"volume":1007,"transactions":9,"vwap":779},"2025-10-14",27.4,27.345,0.101,0.37,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":795,"transactions":9,"vwap":1770},"2025-10-13",27.35,27.269,0.324,1.2,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":765,"transactions":9,"vwap":1776},"2025-10-10",27.1,26.945,-0.934,-3.35,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":765,"transactions":9,"vwap":1782},"2025-10-09",28.19,27.879,-0.348,-1.23,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1392,"percent_change":1788,"volume":717,"transactions":9,"vwap":1787},"2025-10-08",28.227,1.39,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1362,"percent_change":1792,"volume":717,"transactions":9,"vwap":1791},"2025-10-07",27.839,-0.78,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":956,"volume":1123,"transactions":9,"vwap":1797},"2025-10-06",28.049999,28.08,28.058001,0.051,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1802,"change":1803,"percent_change":946,"volume":974,"transactions":9,"vwap":1802},"2025-10-03",28.097,28.007,0.182,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":717,"transactions":9,"vwap":1806},"2025-10-02",27.825,-0.557,-1.96,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":1583,"volume":717,"transactions":9,"vwap":1811},"2025-10-01",28.382,-0.437,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":753,"percent_change":1816,"volume":717,"transactions":9,"vwap":1815},"2025-09-30",28.819,-0.91,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-09-29",29.28,29.3,29.084,-0.907,-3.02,5500,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":849,"volume":717,"transactions":9,"vwap":1827},"2025-09-26",29.991,0.067,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1357,"percent_change":1833,"volume":717,"transactions":9,"vwap":1832},"2025-09-25",29.51,29.924,0.28,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":717,"transactions":9,"vwap":1836},"2025-09-24",29.84,0.54,1.84,{"date":1840,"open":1820,"high":1820,"low":1820,"close":1820,"change":1558,"percent_change":665,"volume":795,"transactions":9,"vwap":1820},"2025-09-23",{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1563,"volume":728,"transactions":9,"vwap":1843},"2025-09-22",28.81,0.076,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":728,"transactions":9,"vwap":1848},"2025-09-19",28.93,28.734,-0.424,-1.45,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":716,"volume":911,"transactions":9,"vwap":1855},"2025-09-18",29.21,28.97,29.158,0.033,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1861,"volume":717,"transactions":9,"vwap":1859},"2025-09-17",29.125,-0.177,-0.6,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":728,"transactions":9,"vwap":1865},"2025-09-16",29.18,29.302,0.375,1.3,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1477,"volume":728,"transactions":9,"vwap":1871},"2025-09-15",29.030001,28.927,0.25,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":982,"percent_change":263,"volume":717,"transactions":9,"vwap":1876},"2025-09-12",28.68,28.677,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1880,"change":1881,"percent_change":1617,"volume":728,"transactions":9,"vwap":1880},"2025-09-11",28.57,28.531,-0.518,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":717,"transactions":9,"vwap":1884},"2025-09-10",29.049,0.467,1.63,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":333,"volume":717,"transactions":9,"vwap":1889},"2025-09-09",28.582,0.242,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1894,"change":1895,"percent_change":1896,"volume":947,"transactions":9,"vwap":1894},"2025-09-08",28.55,28.34,0.012,0.04,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":1408,"volume":795,"transactions":9,"vwap":1899},"2025-09-05",28.328,-0.479,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":717,"transactions":9,"vwap":1903},"2025-09-04",28.807,-0.151,-0.52,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":974,"transactions":9,"vwap":1909},"2025-09-03",28.96,28.958,-0.823,-2.76,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":765,"transactions":9,"vwap":1915},"2025-09-02",29.63,29.781,0.705,2.42,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":282,"volume":717,"transactions":9,"vwap":1920},"2025-08-29",29.076,-0.302,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":795,"transactions":9,"vwap":1926},"2025-08-28",29.43,29.16,29.378,0.038,0.13,{"date":1930,"open":1931,"high":1931,"low":1931,"close":1931,"change":1932,"percent_change":1933,"volume":717,"transactions":9,"vwap":1931},"2025-08-27",29.34,0.145,0.5,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":717,"transactions":9,"vwap":1936},"2025-08-26",29.195,-0.573,-1.92,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":1943,"volume":717,"transactions":9,"vwap":1941},"2025-08-25",29.768,0.415,1.41,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":717,"transactions":9,"vwap":1946},"2025-08-22",29.353,0.352,1.21,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":717,"transactions":9,"vwap":1952},"2025-08-21",28.95,29.00099945,0.135,0.47,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1690,"transactions":9,"vwap":1960},"2025-08-20",28.77,28.94,28.73,28.866,0.431,1.52,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":476,"volume":717,"transactions":9,"vwap":1966},"2025-08-19",28.39,28.435,-0.042,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":717,"transactions":9,"vwap":1970},"2025-08-18",28.477,0.229,0.81,{"date":1974,"open":1975,"high":1975,"low":1975,"close":1975,"change":1976,"percent_change":1977,"volume":717,"transactions":9,"vwap":1975},"2025-08-15",28.248,-0.382,-1.33,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":1123,"transactions":9,"vwap":1980},"2025-08-14",28.63,0.323,1.14,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":38,"volume":717,"transactions":9,"vwap":1985},"2025-08-13",28.307,-0.135,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":765,"transactions":9,"vwap":1990},"2025-08-12",28.45,28.442,0.124,0.44,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1724,"volume":728,"transactions":9,"vwap":1996},"2025-08-11",28.38,28.318,0.17,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":246,"volume":765,"transactions":9,"vwap":2000},"2025-08-08",28.148,0.126,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2005,"change":1305,"percent_change":2006,"volume":1007,"transactions":9,"vwap":2005},"2025-08-07",28.16,28.021999,-0.28,{"date":2008,"open":798,"high":798,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":898,"transactions":9,"vwap":2010},"2025-08-06",28.1,28.102,-0.525,-1.83,{"date":2014,"open":2015,"high":2015,"low":2015,"close":2015,"change":2016,"percent_change":2017,"volume":717,"transactions":9,"vwap":2015},"2025-08-05",28.627,-0.365,-1.26,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":955,"percent_change":1310,"volume":717,"transactions":9,"vwap":2020},"2025-08-04",28.992,{"date":2022,"open":1847,"high":1847,"low":1847,"close":1847,"change":2023,"percent_change":315,"volume":717,"transactions":9,"vwap":1847},"2025-08-01",-0.695,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":961,"volume":717,"transactions":9,"vwap":2026},"2025-07-31",29.625,-0.492,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":717,"transactions":9,"vwap":2030},"2025-07-30",30.117,0.518,1.75,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2032,"volume":717,"transactions":9,"vwap":2035},"2025-07-29",29.599,0.509,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":717,"transactions":9,"vwap":2039},"2025-07-28",29.09,0.742,2.62,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":282,"volume":717,"transactions":9,"vwap":2044},"2025-07-25",28.348,-0.295,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2049,"change":2050,"percent_change":1766,"volume":728,"transactions":9,"vwap":2049},"2025-07-24",28.62,28.643,0.106,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":1401,"percent_change":2054,"volume":717,"transactions":9,"vwap":2053},"2025-07-23",28.537,1.29,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":2059,"volume":717,"transactions":9,"vwap":2057},"2025-07-22",28.174,0.019,0.07,{"date":2061,"open":2062,"high":2062,"low":2062,"close":2062,"change":1558,"percent_change":649,"volume":717,"transactions":9,"vwap":2062},"2025-07-21",28.155,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":1986,"percent_change":2066,"volume":717,"transactions":9,"vwap":2065},"2025-07-18",27.665,-0.49,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":974,"transactions":9,"vwap":2070},"2025-07-17",27.42,27.8,0.338,1.23,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2076,"change":2077,"percent_change":2078,"volume":947,"transactions":9,"vwap":2076},"2025-07-16",27.5,27.462,-0.138,-0.5,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":1123,"transactions":9,"vwap":2082},"2025-07-15",27.71,27.6,-0.191,-0.69,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":717,"transactions":9,"vwap":2087},"2025-07-14",27.791,-0.572,-2.02,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":717,"transactions":9,"vwap":2092},"2025-07-11",28.363,0.423,1.51,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":947,"transactions":9,"vwap":2099},"2025-07-10",28.09,27.92,27.94,-0.605,-2.12,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":717,"transactions":9,"vwap":2104},"2025-07-09",28.545,0.205,0.72,{"date":2108,"open":2109,"high":2109,"low":1894,"close":1894,"change":2110,"percent_change":1494,"volume":765,"transactions":9,"vwap":1894},"2025-07-08",28.44,0.29,{"date":2112,"open":1795,"high":1795,"low":1795,"close":1795,"change":2113,"percent_change":2114,"volume":717,"transactions":9,"vwap":1795},"2025-07-07",0.397,1.44,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":2118,"percent_change":-6,"volume":717,"transactions":9,"vwap":2117},"2025-07-03",27.653,-0.001,{"date":2120,"open":2121,"high":2121,"low":2121,"close":2121,"change":1635,"percent_change":2122,"volume":717,"transactions":9,"vwap":2121},"2025-07-02",27.654,1.02,{"date":2124,"open":2125,"high":2125,"low":2125,"close":2125,"change":2126,"percent_change":1353,"volume":717,"transactions":9,"vwap":2125},"2025-07-01",27.375,0.294,{"date":2128,"open":2129,"high":2129,"low":2129,"close":2129,"change":2130,"percent_change":2131,"volume":717,"transactions":9,"vwap":2129},"2025-06-30",27.080999,0.494,1.86,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":1583,"volume":1123,"transactions":9,"vwap":2135},"2025-06-27",26.8,26.587,-0.41,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":1421,"percent_change":2140,"volume":728,"transactions":9,"vwap":2139},"2025-06-26",26.997,0.55,{"date":2142,"open":2143,"high":2143,"low":2143,"close":2143,"change":1487,"percent_change":2144,"volume":717,"transactions":9,"vwap":2143},"2025-06-25",26.848,0.36,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":728,"transactions":9,"vwap":2148},"2025-06-24",26.66,26.751,-0.741,-2.7,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":717,"transactions":9,"vwap":2153},"2025-06-23",27.492,-1.17,-4.08,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":728,"transactions":9,"vwap":2159},"2025-06-20",28.37,28.662,0.389,1.38,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":1044,"volume":947,"transactions":9,"vwap":2165},"2025-06-18",28.56,28.273,-0.298,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":884,"transactions":9,"vwap":2170},"2025-06-17",28.12,28.571,1.11,4.04,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":178,"transactions":9,"vwap":2176},"2025-06-16",27.915,27.461,-0.928,-3.27,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":717,"transactions":9,"vwap":2181},"2025-06-13",28.389,1.767,6.64,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":2187,"percent_change":1122,"volume":717,"transactions":9,"vwap":2186},"2025-06-12",26.622,-0.061,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":717,"transactions":9,"vwap":2190},"2025-06-11",26.683,1.065,4.16,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":728,"transactions":9,"vwap":2195},"2025-06-10",25.618,-0.032,-0.12,{"date":2199,"open":2200,"high":2201,"low":1711,"close":2201,"change":2202,"percent_change":1609,"volume":728,"transactions":9,"vwap":2201},"2025-06-09",25.51,25.65,0.319,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":2071,"percent_change":2206,"volume":717,"transactions":9,"vwap":2205},"2025-06-06",25.331,1.35,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":795,"transactions":9,"vwap":2210},"2025-06-05",25.115,24.993,0.288,1.17,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":717,"transactions":9,"vwap":2215},"2025-06-04",24.705,-0.133,-0.54,{"date":2219,"open":2220,"high":1686,"low":2220,"close":2221,"change":2222,"percent_change":1933,"volume":1131,"transactions":9,"vwap":2221},"2025-06-03",24.743,24.838,0.123,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":717,"transactions":9,"vwap":2225},"2025-06-02",24.715,0.587,2.43,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2187,"percent_change":2231,"volume":717,"transactions":9,"vwap":2230},"2025-05-30",24.128,-0.25,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":1413,"volume":717,"transactions":9,"vwap":2234},"2025-05-29",24.189,-0.195,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":717,"transactions":9,"vwap":2238},"2025-05-28",24.384,0.404,1.68,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":2154,"volume":717,"transactions":9,"vwap":2243},"2025-05-27",23.98,-0.283,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":1803,"percent_change":2248,"volume":717,"transactions":9,"vwap":2247},"2025-05-23",24.263,0.76,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":717,"transactions":9,"vwap":2251},"2025-05-22",24.080999,-0.014,-0.06,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":717,"transactions":9,"vwap":2256},"2025-05-21",24.094999,-0.267,-1.1,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":1432,"percent_change":97,"volume":717,"transactions":9,"vwap":2261},"2025-05-20",24.362,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":2265,"percent_change":499,"volume":717,"transactions":9,"vwap":2264},"2025-05-19",24.543,0.232,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":2269,"percent_change":2122,"volume":717,"transactions":9,"vwap":2268},"2025-05-16",24.311,0.246,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":2273,"percent_change":1044,"volume":717,"transactions":9,"vwap":2272},"2025-05-15",24.065001,-0.252,{"date":2275,"open":2276,"high":2276,"low":2276,"close":2276,"change":1986,"percent_change":1622,"volume":717,"transactions":9,"vwap":2276},"2025-05-14",24.317,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":728,"transactions":9,"vwap":2280},"2025-05-13",24.41,24.452,0.666,2.8,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-05-12",24.28,24.46,23.786,0.347,1.48,18600,{"date":2292,"open":2293,"high":2293,"low":2293,"close":2293,"change":2294,"percent_change":47,"volume":717,"transactions":9,"vwap":2293},"2025-05-09",23.439,-0.331,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":1645,"percent_change":754,"volume":717,"transactions":9,"vwap":2297},"2025-05-08",23.77,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":2301,"percent_change":2302,"volume":717,"transactions":9,"vwap":2300},"2025-05-07",24.01,-0.363,-1.49,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":2308,"percent_change":1837,"volume":2309,"transactions":9,"vwap":2306},"2025-05-06",24.17,24.373,24.059999,0.131,6700,{"date":2311,"open":2312,"high":2313,"low":2300,"close":2313,"change":2314,"percent_change":2315,"volume":974,"transactions":9,"vwap":2313},"2025-05-05",24.1,24.242,-0.403,-1.64,{"date":2317,"open":1681,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":795,"transactions":9,"vwap":2319},"2025-05-02",24.76,24.645,-0.517,-2.05,{"date":2323,"open":2324,"high":2324,"low":2324,"close":2324,"change":945,"percent_change":2325,"volume":717,"transactions":9,"vwap":2324},"2025-05-01",25.162,0.9,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2011,"percent_change":2332,"volume":1145,"transactions":9,"vwap":2331},"2025-04-30",24.865,25.12,24.78,24.937,-2.06,{"date":2334,"open":2335,"high":2335,"low":2335,"close":2335,"change":2336,"percent_change":2337,"volume":717,"transactions":9,"vwap":2335},"2025-04-29",25.462,-0.721,-2.75,{"date":2339,"open":2340,"high":2340,"low":2340,"close":2340,"change":1595,"percent_change":2341,"volume":717,"transactions":9,"vwap":2340},"2025-04-28",26.183,-2.64,{"date":183,"open":2343,"high":2344,"low":2343,"close":2344,"change":2222,"percent_change":584,"volume":717,"transactions":9,"vwap":2344},26.77,26.893]