[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIS":3,"homepage-market-summary":24,"stock-historical-BIS":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BIS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ProShares UltraShort NASDAQ Biotechnology","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":19,"record_count":23},11.725,11.6613,11.81,11.6355,0.0895,0.77,4044.28683,0,13699.2002,10.51,15415.393008498433,4147,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":176},365,1000,{"period_high":171,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},42.28,7339,2678893.806243,-70.42,"2025-04-22",[177,180,190,201,212,222,232,242,252,261,272,280,291,302,311,320,330,340,348,358,367,377,388,398,408,418,428,439,447,456,463,471,480,489,498,509,520,530,540,549,557,568,579,589,598,608,616,627,638,649,659,667,675,684,693,704,714,723,733,743,751,758,764,772,779,786,793,797,804,811,817,824,832,840,847,856,864,870,875,881,890,899,907,915,921,927,936,943,949,956,963,968,975,981,989,996,1004,1010,1017,1023,1027,1033,1038,1044,1051,1056,1061,1065,1072,1079,1085,1089,1093,1098,1103,1109,1117,1125,1129,1134,1140,1143,1148,1153,1159,1165,1171,1176,1181,1187,1196,1205,1213,1220,1228,1235,1242,1246,1252,1256,1262,1268,1271,1276,1278,1282,1287,1292,1295,1301,1303,1307,1311,1316,1320,1324,1328,1330,1335,1339,1342,1347,1350,1354,1358,1364,1368,1371,1375,1380,1386,1391,1394,1398,1403,1407,1413,1418,1424,1428,1434,1439,1444,1448,1451,1454,1457,1462,1469,1474,1476,1482,1486,1490,1494,1499,1503,1510,1517,1524,1529,1532,1537,1542,1548,1554,1558,1561,1567,1572,1576,1581,1585,1589,1594,1598,1604,1612,1618,1624,1631,1637,1643,1649,1655,1663,1671,1678,1683,1689,1694,1699,1704,1710,1717,1723,1730,1734,1739,1742,1745,1750,1756,1762,1768,1775,1781,1785,1792,1795,1798,1806,1811,1816,1823,1829,1836,1841,1845,1850,1855,1860,1865,1871,1877,1882,1888,1893,1898,1903,1908,1914,1919,1922,1928,1933,1938,1941,1947,1953,1956,1962,1969,1975,1980,1985,1989,1996,2002,2010,2016,2022,2028,2035,2042,2047,2053,2058,2062,2065,2072,2077,2082,2088,2096,2102,2108,2113,2120,2123,2129,2135,2143,2148,2154,2159,2166,2173,2179,2184,2190,2195,2202,2208,2212,2218,2225,2230,2237,2241,2243,2250,2257,2260,2265,2268,2274,2281,2289,2294,2300,2306,2310,2316,2322,2327,2332,2340,2348,2355,2360,2368,2374,2380,2387,2393,2399,2406,2410,2416,2419,2424,2431,2437,2440],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},108,11.7346,{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",11.26,11.64,11.21,0.472,4.23,41874.74571,295,11.4461,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",11.18,11.215,11,11.1635,0.0493,0.44,9797.86245,140,11.088,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",11.06,11.2886,11.0463,11.1142,-0.0338,-0.3,11345.77997,180,11.146,{"date":213,"open":214,"high":215,"low":203,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",11.14,11.16,11.148,-0.107,-0.95,10656.90705,215,11.1375,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",11.419,11.1801,11.255,-0.0106,-0.09,6469.12139,111,11.2622,{"date":233,"open":234,"high":235,"low":182,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",11.43,11.5701,11.2656,-0.2316,-2.01,5778.13997,136,11.4007,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",11.01,11.5937,11.4972,0.3772,3.39,5670.38228,129,11.5042,{"date":253,"open":254,"high":255,"low":203,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":215},"2026-09-22",11.31,11.4,11.12,-0.4108,-3.56,8966.749071,148,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",11.51,11.54,11.5,11.5308,-0.264,-2.24,3948.89849,131,11.5278,{"date":273,"open":183,"high":274,"low":183,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",11.7948,0.3002,2.61,1972.04222,74,11.7487,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",11.74,11.741,11.44,11.4946,-0.5438,-4.52,10836.212172,224,11.527,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",11.92,12.11,11.831,12.0384,-0.0579,-0.48,5614.927915,113,11.9924,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":199,"vwap":310},"2026-09-15",12.07,12.12,12.0963,0.3383,2.88,5494.639196,12.0972,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":210,"vwap":319},"2026-09-14",11.905,11.68,11.758,-0.203,-1.7,5846.7859,11.7606,{"date":321,"open":322,"high":323,"low":324,"close":323,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",11.85,11.961,11.76,-0.0303,-0.25,4478.246542,128,11.8888,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":240,"vwap":339},"2026-09-10",11.9,12.01,11.7415,11.9913,0.3479,2.99,8169.35298,11.9409,{"date":341,"open":284,"high":342,"low":284,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",11.6434,0.195,1.7,4592.965129,132,11.5781,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",11.28,11.6,11.4484,0.481,4.39,7378.19277,143,11.3792,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",10.9848,10.9674,0.1736,1.61,892.3571,77,10.973,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",10.7,10.98,10.7938,-0.016,-0.15,11789.746751,174,10.8838,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",10.95,11.13,10.66,10.8098,-0.3002,-2.7,10415.53427,150,10.8847,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",11.24,11.25,11.11,-0.1958,-1.73,8485.09674,127,11.2265,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",11.55,11.22,11.3058,-0.0087,-0.08,6067.03163,114,11.4612,{"date":409,"open":410,"high":411,"low":410,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",10.88,11.335,11.3145,0.5948,5.55,7086.52561,121,11.0664,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",10.755,10.68,10.7197,0.0676,0.63,3075.297954,115,10.7043,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-26",10.63,10.71,10.61,10.6521,0.0961,0.91,7241.9979,97,10.6406,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":437,"vwap":446},"2026-08-25",10.9,10.556,-0.377,-3.45,4578.08755,10.764,{"date":448,"open":449,"high":449,"low":441,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",11.03,10.933,0.1136,1.05,4028.905351,104,10.9553,{"date":457,"open":370,"high":449,"low":421,"close":458,"change":459,"percent_change":384,"volume":460,"transactions":461,"vwap":462},"2026-08-21",10.8194,-0.3006,14513.907337,175,10.851,{"date":464,"open":431,"high":465,"low":431,"close":256,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",11.128,0.5922,5.63,38234.57144,329,10.9366,{"date":472,"open":473,"high":473,"low":21,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",11.36,10.5278,-1.5422,-12.78,37744.531971,275,10.7089,{"date":481,"open":482,"high":482,"low":483,"close":304,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",12.19,12.032,-0.2173,-1.77,5196.90647,117,12.1014,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",12.64,12.2873,-0.3543,-2.8,15896.50388,206,12.3402,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",12.76,12.77,12.635,12.6416,0.0715,0.57,6168.82026,120,12.7403,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",12.32,12.6,12.29,12.5701,0.2225,1.8,9744.368486,139,12.4632,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",12.3,12.4,12.3476,-0.1055,-0.85,2633.66411,68,12.3585,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",12.33,12.47,12.4531,0.0385,0.31,3153.790502,89,12.4157,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":268,"volume":546,"transactions":547,"vwap":548},"2026-08-10",12.42,12.445,12.4146,-0.2844,5489.27261,96,12.4336,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":437,"vwap":556},"2026-08-07",13.09,12.699,-0.4879,-3.7,5477.68012,12.9403,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",13.19,13.2686,13.15,13.1869,-0.081,-0.61,2179.65842,87,13.1985,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",13.37,13.38,13.24,13.2679,-0.213,-1.58,1865.46225,64,13.2771,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",13.82,13.47,13.4809,-0.6454,-4.57,3669.187229,95,13.6031,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":32,"volume":596,"transactions":178,"vwap":597},"2026-08-03",14.1528,14.25,14.02,14.1263,0.1028,4210.256822,14.1313,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",14.2,13.9501,14.0235,0.4935,3.65,13472.68728,153,14.1259,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":587,"vwap":615},"2026-07-30",14,13.53,-0.2165,-1.57,2379.9245,13.6687,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",13.6438,13.78,13.54,13.7465,0.2712,2.01,2651.42138,81,13.6996,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",13.62,13.655,13.4516,13.4753,-0.2867,-2.08,9605.651,110,13.5813,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",13.64,13.77,13.6303,13.762,-0.1083,-0.78,2317.591363,98,13.6773,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":300,"vwap":658},"2026-07-24",13.69,13.88,13.67,13.8703,0.1661,1.21,6255.197009,13.7918,{"date":660,"open":593,"high":593,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",13.7042,-0.227,-1.63,3144.85226,101,13.8214,{"date":668,"open":651,"high":669,"low":651,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",13.9312,0.3284,2.41,2018.65293,72,13.8346,{"date":676,"open":677,"high":610,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":300,"vwap":683},"2026-07-21",13.92,13.59,13.6028,-0.4377,-3.12,4767.29722,13.7009,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",13.52,14.0405,0.4895,3.61,2091.37469,75,13.8725,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",13.8,13.905,13.465,13.551,-0.079,-0.58,4605.57389,126,13.5559,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":538,"vwap":713},"2026-07-16",13.475,13.76,13.415,13.63,0.0707,0.52,4793.445824,13.6646,{"date":715,"open":695,"high":695,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",13.55,13.5593,-0.1818,-1.32,3970.003681,107,13.6415,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":636,"vwap":732},"2026-07-14",13.72,13.8408,13.635,13.7411,0.1287,0.95,4410.085208,13.705,{"date":734,"open":653,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",13.73,13.61,13.6124,0.3924,2.97,8484.64721,145,13.6615,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":424,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-10",12.63,13.33,12.62,13.22,5,27900,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":404,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-09",12.66,12.67,12.59,-0.63,13600,{"date":759,"open":542,"high":760,"low":542,"close":754,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":754},"2026-07-08",12.9,0.24,1.93,19100,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",12.69,12.37,12.43,-0.42,-3.27,10900,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":102,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-06",12.72,12.93,12.85,0.47,7700,{"date":780,"open":570,"high":570,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",12.78,12.79,-0.82,-6.02,8400,{"date":787,"open":678,"high":788,"low":789,"close":736,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":736},"2026-07-01",13.66,13.48,0.02,0.15,7500,{"date":794,"open":582,"high":678,"low":582,"close":678,"change":795,"percent_change":373,"volume":796,"transactions":9,"vwap":678},"2026-06-30",-0.02,3700,{"date":798,"open":799,"high":800,"low":736,"close":736,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":736},"2026-06-29",13.81,13.93,-0.34,-2.44,4200,{"date":805,"open":806,"high":592,"low":799,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-26",13.97,13.95,-0.67,-4.58,8000,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":326,"percent_change":816,"volume":803,"transactions":9,"vwap":815},"2026-06-25",14.95,14.56,14.62,-1.68,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":700,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-24",15.09,14.75,14.87,-3.75,16500,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-23",15.74,15.33,15.45,-0.28,-1.78,2900,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-22",16.14,16.24,15.73,-0.6,-3.67,3800,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":107,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-18",15.88,16.57,16.33,-0.06,9300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",16.59,16.6,15.99,16.34,-0.36,-2.16,6800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":132,"volume":863,"transactions":9,"vwap":861},"2026-06-16",16.86,16.88,16.58,16.7,0.11,3200,{"date":865,"open":866,"high":866,"low":849,"close":849,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":849},"2026-06-15",16.67,-0.21,-1.25,700,{"date":871,"open":872,"high":873,"low":874,"close":873,"change":845,"percent_change":853,"volume":803,"transactions":9,"vwap":873},"2026-06-12",16.62,16.8,16.53,{"date":876,"open":877,"high":877,"low":878,"close":858,"change":879,"percent_change":880,"volume":863,"transactions":9,"vwap":858},"2026-06-11",17.44,16.83,-0.97,-5.44,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",16.97,17.84,16.96,17.83,0.64,3.72,6100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",17.2,17.73,17.049999,17.19,-0.54,-3.05,11100,{"date":900,"open":901,"high":902,"low":903,"close":893,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":893},"2026-06-08",17.5,17.8,17.48,0.36,2.07,10700,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",16.92,17.39,17.37,0.59,3.52,5700,{"date":916,"open":917,"high":917,"low":861,"close":918,"change":526,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-04",17.02,16.78,-4.82,10300,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":808,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-03",18.5,17.63,-3.66,9200,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-02",17.54,18.31,17.46,18.3,1.04,6.03,17300,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":424,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-01",16.68,17.41,17.26,3.79,7200,{"date":944,"open":945,"high":945,"low":872,"close":946,"change":947,"percent_change":761,"volume":948,"transactions":9,"vwap":946},"2026-05-29",16.69,16.63,0.04,1500,{"date":950,"open":951,"high":951,"low":952,"close":849,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":849},"2026-05-28",16.89,16.52,-0.35,-2.07,2600,{"date":957,"open":958,"high":958,"low":918,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-27",17.040001,16.94,-0.12,-0.7,2650,{"date":964,"open":965,"high":892,"low":965,"close":966,"change":960,"percent_change":961,"volume":967,"transactions":9,"vwap":966},"2026-05-26",16.84,17.059999,2400,{"date":969,"open":965,"high":970,"low":971,"close":972,"change":973,"percent_change":912,"volume":974,"transactions":9,"vwap":972},"2026-05-22",17.22,16.82,17.18,0.1,1700,{"date":976,"open":977,"high":977,"low":958,"close":978,"change":829,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-21",17.66,17.08,-1.61,10350,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-20",18.08,17.34,17.36,-0.84,-4.62,16600,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":845,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-19",18.74,18.1,18.2,-0.33,5050,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":887,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-18",18.02,18.36,18,18.26,3.63,8500,{"date":1005,"open":958,"high":977,"low":958,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-15",17.62,0.96,5.76,16650,{"date":1011,"open":1012,"high":965,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":855,"transactions":9,"vwap":1014},"2026-05-14",16.56,16.46,16.66,0.2,1.22,{"date":1018,"open":872,"high":918,"low":1019,"close":1013,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1013},"2026-05-13",16.42,-0.2,-1.2,5150,{"date":1024,"open":959,"high":959,"low":872,"close":1014,"change":853,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1014},"2026-05-12",-2.12,10850,{"date":1028,"open":978,"high":1029,"low":952,"close":917,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":917},"2026-05-11",17.1,-0.04,-0.23,2800,{"date":1034,"open":1029,"high":972,"low":1035,"close":966,"change":1036,"percent_change":700,"volume":1037,"transactions":9,"vwap":966},"2026-05-08",16.98,-0.1,5250,{"date":1039,"open":850,"high":1040,"low":850,"close":1041,"change":154,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-07",17.4,17.16,4.51,12550,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1019,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1019},"2026-05-06",17,16.4,-0.72,-4.2,10650,{"date":1052,"open":1029,"high":1053,"low":1029,"close":1054,"change":404,"percent_change":1055,"volume":855,"transactions":9,"vwap":1054},"2026-05-05",17.38,17.14,-0.46,{"date":1057,"open":1058,"high":1058,"low":970,"close":970,"change":837,"percent_change":1059,"volume":1060,"transactions":9,"vwap":970},"2026-05-04",17.82,-3.37,5650,{"date":1062,"open":903,"high":992,"low":903,"close":1058,"change":142,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1058},"2026-05-01",2.18,7900,{"date":1066,"open":1067,"high":1067,"low":1068,"close":877,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":877},"2026-04-30",17.6,17.42,-0.74,-4.07,8100,{"date":1073,"open":1074,"high":1001,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-29",17.88,18.18,0.54,3.06,17150,{"date":1080,"open":931,"high":1081,"low":931,"close":1082,"change":1015,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-28",17.7,17.64,1.15,26100,{"date":1086,"open":940,"high":877,"low":1035,"close":877,"change":1087,"percent_change":933,"volume":1088,"transactions":9,"vwap":877},"2026-04-27",0.18,19050,{"date":1090,"open":861,"high":1053,"low":861,"close":940,"change":142,"percent_change":1091,"volume":1092,"transactions":9,"vwap":940},"2026-04-24",2.25,19600,{"date":1094,"open":1012,"high":885,"low":1012,"close":859,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":859},"2026-04-23",0.48,2.93,22650,{"date":1099,"open":1100,"high":1012,"low":1101,"close":1047,"change":795,"percent_change":960,"volume":1102,"transactions":9,"vwap":1047},"2026-04-22",16.36,16.28,8850,{"date":1104,"open":1105,"high":860,"low":1105,"close":1019,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1019},"2026-04-21",16.2,0.3,1.86,7250,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":40,"volume":1116,"transactions":9,"vwap":1114},"2026-04-20",15.94,16.16,15.92,16.12,0.16,2850,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",16.3,15.9,15.96,-0.52,-3.16,7800,{"date":1126,"open":1047,"high":860,"low":1047,"close":90,"change":761,"percent_change":1127,"volume":1128,"transactions":9,"vwap":90},"2026-04-16",1.48,6050,{"date":1130,"open":1100,"high":860,"low":1131,"close":835,"change":845,"percent_change":1132,"volume":1133,"transactions":9,"vwap":835},"2026-04-15",16.22,-0.37,3550,{"date":1135,"open":858,"high":858,"low":1136,"close":1119,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1119},"2026-04-14",16.26,-0.68,-4,6700,{"date":1141,"open":985,"high":985,"low":965,"close":1035,"change":700,"percent_change":1142,"volume":831,"transactions":9,"vwap":1035},"2026-04-13",-3.3,{"date":1144,"open":965,"high":1082,"low":965,"close":1145,"change":1146,"percent_change":1147,"volume":898,"transactions":9,"vwap":1145},"2026-04-10",17.56,0.6,3.54,{"date":1149,"open":940,"high":1150,"low":959,"close":885,"change":1020,"percent_change":1151,"volume":1152,"transactions":9,"vwap":885},"2026-04-09",17.3,-1.17,15050,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1041,"change":1157,"percent_change":554,"volume":1158,"transactions":9,"vwap":1041},"2026-04-08",16.9,17.32,-0.66,8250,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1058,"change":973,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1058},"2026-04-07",18.34,17.78,0.56,4800,{"date":1166,"open":903,"high":1167,"low":903,"close":1168,"change":1087,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-06",17.76,17.72,1.03,3400,{"date":1172,"open":1173,"high":1173,"low":984,"close":929,"change":1115,"percent_change":1174,"volume":1175,"transactions":9,"vwap":929},"2026-04-02",17.86,0.92,4000,{"date":1177,"open":984,"high":931,"low":1178,"close":1053,"change":829,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1053},"2026-04-01",17.12,-1.59,24500,{"date":1182,"open":1183,"high":1183,"low":1145,"close":977,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":977},"2026-03-31",18.84,-1.72,-8.88,17000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-30",19.4,19.54,19.059999,19.38,-0.24,-1.22,20000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-27",18.72,19.64,18.7,19.62,1.1,5.94,12300,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1022,"transactions":9,"vwap":1210},"2026-03-26",18.32,18.56,18.16,18.52,0.08,0.43,{"date":1214,"open":1215,"high":1215,"low":993,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-25",19.040001,18.44,-1.16,-5.92,6400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1106,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-24",19.78,20,19.56,19.6,1.55,14050,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-23",18.78,19.3,-0.22,-1.13,7850,{"date":1236,"open":1237,"high":1199,"low":1238,"close":1239,"change":1240,"percent_change":689,"volume":1241,"transactions":9,"vwap":1239},"2026-03-20",19.1,18.96,19.52,0.68,9350,{"date":1243,"open":1189,"high":1189,"low":1198,"close":1183,"change":1244,"percent_change":218,"volume":1245,"transactions":9,"vwap":1183},"2026-03-19",-0.18,11800,{"date":1247,"open":1230,"high":1237,"low":1230,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-18",19.02,0.72,3.93,11450,{"date":1253,"open":1075,"high":1161,"low":1254,"close":932,"change":1030,"percent_change":1232,"volume":1255,"transactions":9,"vwap":932},"2026-03-17",18.040001,5950,{"date":1257,"open":923,"high":923,"low":1258,"close":1161,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1161},"2026-03-16",18.22,-0.32,-1.71,3600,{"date":1263,"open":1264,"high":1230,"low":983,"close":1265,"change":1115,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-13",18.4,18.66,0.86,8050,{"date":1269,"open":993,"high":1210,"low":1075,"close":923,"change":61,"percent_change":1270,"volume":1219,"transactions":9,"vwap":923},"2026-03-12",5.11,{"date":1272,"open":877,"high":977,"low":985,"close":1067,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1067},"2026-03-11",0.26,1.5,1850,{"date":1277,"open":931,"high":931,"low":1035,"close":984,"change":1232,"percent_change":868,"volume":1037,"transactions":9,"vwap":984},"2026-03-10",{"date":1279,"open":1280,"high":1280,"low":1145,"close":1145,"change":1048,"percent_change":1281,"volume":1108,"transactions":9,"vwap":1145},"2026-03-09",18.6,-3.94,{"date":1283,"open":923,"high":1284,"low":1001,"close":1285,"change":761,"percent_change":1286,"volume":1128,"transactions":9,"vwap":1285},"2026-03-06",18.64,18.28,1.33,{"date":1288,"open":902,"high":1289,"low":902,"close":1254,"change":1290,"percent_change":1291,"volume":1219,"transactions":9,"vwap":1254},"2026-03-05",18.24,0.84,4.88,{"date":1293,"open":977,"high":977,"low":1041,"close":892,"change":837,"percent_change":1059,"volume":1294,"transactions":9,"vwap":892},"2026-03-04",3650,{"date":1296,"open":1145,"high":1297,"low":903,"close":902,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":902},"2026-03-03",17.98,0.82,4.83,7300,{"date":1302,"open":1029,"high":970,"low":885,"close":1035,"change":1115,"percent_change":730,"volume":1261,"transactions":9,"vwap":1035},"2026-03-02",{"date":1304,"open":1046,"high":1046,"low":971,"close":971,"change":208,"percent_change":1305,"volume":1306,"transactions":9,"vwap":971},"2026-02-27",-1.75,2950,{"date":1308,"open":877,"high":1082,"low":1178,"close":1178,"change":761,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1178},"2026-02-26",1.42,3950,{"date":1312,"open":872,"high":1155,"low":872,"close":859,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":859},"2026-02-25",0.22,1.32,5500,{"date":1317,"open":861,"high":1318,"low":1014,"close":1014,"change":1259,"percent_change":1319,"volume":796,"transactions":9,"vwap":1014},"2026-02-24",16.72,-1.88,{"date":1321,"open":861,"high":1054,"low":1014,"close":1035,"change":1244,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1035},"2026-02-23",-1.05,4950,{"date":1325,"open":1029,"high":970,"low":1029,"close":1041,"change":1087,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1041},"2026-02-20",1.06,1300,{"date":1329,"open":1054,"high":1054,"low":1035,"close":1035,"change":845,"percent_change":953,"volume":169,"transactions":9,"vwap":1035},"2026-02-19",{"date":1331,"open":958,"high":978,"low":958,"close":958,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":958},"2026-02-18",-0.16,-0.93,800,{"date":1336,"open":1145,"high":1145,"low":972,"close":892,"change":1259,"percent_change":1337,"volume":1338,"transactions":9,"vwap":892},"2026-02-17",-1.83,850,{"date":1340,"open":985,"high":1341,"low":1178,"close":1341,"change":853,"percent_change":238,"volume":863,"transactions":9,"vwap":1341},"2026-02-13",17.52,{"date":1343,"open":1068,"high":1344,"low":1068,"close":1074,"change":122,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1074},"2026-02-12",17.94,2.29,2100,{"date":1348,"open":1254,"high":1254,"low":931,"close":903,"change":1332,"percent_change":1349,"volume":1334,"transactions":9,"vwap":903},"2026-02-11",-0.91,{"date":1351,"open":892,"high":1082,"low":892,"close":1082,"change":197,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1082},"2026-02-10",2.56,2150,{"date":1355,"open":940,"high":931,"low":972,"close":892,"change":973,"percent_change":1356,"volume":1357,"transactions":9,"vwap":892},"2026-02-09",0.58,3500,{"date":1359,"open":1360,"high":1360,"low":1029,"close":1029,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1029},"2026-02-06",17.96,-1.12,-6.15,34100,{"date":1365,"open":1006,"high":1289,"low":1341,"close":1258,"change":1249,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1258},"2026-02-05",4.11,2500,{"date":1369,"open":1370,"high":902,"low":1370,"close":901,"change":1030,"percent_change":1031,"volume":1037,"transactions":9,"vwap":901},"2026-02-04",17.28,{"date":1372,"open":972,"high":1167,"low":1041,"close":929,"change":795,"percent_change":1373,"volume":1374,"transactions":9,"vwap":929},"2026-02-03",-0.11,20500,{"date":1376,"open":1377,"high":1377,"low":1341,"close":1145,"change":769,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1145},"2026-02-02",18.14,-2.34,16700,{"date":1381,"open":1360,"high":1382,"low":1383,"close":1297,"change":904,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1297},"2026-01-30",18.059999,17.9,2.04,3350,{"date":1387,"open":1388,"high":1081,"low":1145,"close":1006,"change":404,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1006},"2026-01-29",17.68,-0.45,8600,{"date":1392,"open":1041,"high":1081,"low":1041,"close":1081,"change":1356,"percent_change":248,"volume":1393,"transactions":9,"vwap":1081},"2026-01-28",3150,{"date":1395,"open":1035,"high":892,"low":909,"close":1178,"change":1396,"percent_change":1397,"volume":846,"transactions":9,"vwap":1178},"2026-01-27",-0.14,-0.81,{"date":1399,"open":1067,"high":1067,"low":1400,"close":940,"change":1244,"percent_change":1401,"volume":1402,"transactions":9,"vwap":940},"2026-01-26",17.24,-1.03,9900,{"date":1404,"open":959,"high":903,"low":959,"close":877,"change":1095,"percent_change":1405,"volume":1406,"transactions":9,"vwap":877},"2026-01-23",2.83,11150,{"date":1408,"open":1046,"high":958,"low":1409,"close":885,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":885},"2026-01-22",16.74,-0.56,-3.2,22000,{"date":1414,"open":1075,"high":1075,"low":903,"close":1341,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1341},"2026-01-21",-0.9,-4.89,7100,{"date":1419,"open":1237,"high":1237,"low":1420,"close":1421,"change":1332,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-20",18.38,18.42,-0.86,8650,{"date":1425,"open":1207,"high":1426,"low":1207,"close":1426,"change":947,"percent_change":1313,"volume":1427,"transactions":9,"vwap":1426},"2026-01-16",18.58,8150,{"date":1429,"open":1000,"high":1430,"low":1000,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-15",18.54,0.5,2.77,5900,{"date":1435,"open":999,"high":1210,"low":1254,"close":1254,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1254},"2026-01-14",-0.44,-2.38,12750,{"date":1440,"open":1441,"high":1442,"low":1421,"close":1441,"change":947,"percent_change":1313,"volume":1443,"transactions":9,"vwap":1441},"2026-01-13",18.48,18.68,4250,{"date":1445,"open":1280,"high":1446,"low":1420,"close":1216,"change":1106,"percent_change":1447,"volume":792,"transactions":9,"vwap":1216},"2026-01-12",18.8,1.65,{"date":1449,"open":1254,"high":1377,"low":1254,"close":1377,"change":845,"percent_change":994,"volume":1450,"transactions":9,"vwap":1377},"2026-01-09",650,{"date":1452,"open":977,"high":1441,"low":977,"close":993,"change":127,"percent_change":1453,"volume":898,"transactions":9,"vwap":993},"2026-01-08",4.48,{"date":1455,"open":999,"high":999,"low":966,"close":1068,"change":67,"percent_change":1456,"volume":935,"transactions":9,"vwap":1068},"2026-01-07",-5.84,{"date":1458,"open":1459,"high":1459,"low":1441,"close":923,"change":1415,"percent_change":1460,"volume":1461,"transactions":9,"vwap":923},"2026-01-06",19.44,-4.64,5850,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1189,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1189},"2026-01-05",18.98,19.82,0.42,2.21,8750,{"date":1470,"open":1471,"high":1472,"low":1464,"close":1464,"change":790,"percent_change":862,"volume":1473,"transactions":9,"vwap":1464},"2026-01-02",19.08,19.18,1600,{"date":1475,"open":1446,"high":1238,"low":1446,"close":1238,"change":790,"percent_change":862,"volume":1133,"transactions":9,"vwap":1238},"2025-12-31",{"date":1477,"open":1265,"high":1478,"low":1284,"close":1479,"change":1466,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-30",19,18.94,2.27,4550,{"date":1483,"open":1484,"high":1280,"low":1484,"close":1210,"change":761,"percent_change":1485,"volume":1108,"transactions":9,"vwap":1210},"2025-12-29",18.46,1.31,{"date":1487,"open":993,"high":1420,"low":993,"close":1285,"change":1273,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1285},"2025-12-26",1.44,12400,{"date":1491,"open":983,"high":983,"low":1297,"close":998,"change":298,"percent_change":1492,"volume":1493,"transactions":9,"vwap":998},"2025-12-24",-2.59,7550,{"date":1495,"open":1285,"high":1430,"low":1285,"close":923,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":923},"2025-12-23",0.12,0.65,1400,{"date":1500,"open":1200,"high":1200,"low":1161,"close":1420,"change":896,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1420},"2025-12-22",-2.85,40900,{"date":1504,"open":1505,"high":1238,"low":1230,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-12-19",18.9,18.92,-0.94,-4.73,6350,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1514,"change":1515,"percent_change":1516,"volume":1170,"transactions":9,"vwap":1514},"2025-12-18",19.48,19.96,19.86,0.28,1.43,{"date":1518,"open":1519,"high":1225,"low":1520,"close":1521,"change":1515,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2025-12-17",19.2,19.14,19.58,1.45,5000,{"date":1525,"open":1526,"high":1224,"low":1527,"close":1231,"change":1015,"percent_change":452,"volume":1528,"transactions":9,"vwap":1231},"2025-12-16",19.26,19.22,14150,{"date":1530,"open":1478,"high":1231,"low":1506,"close":1237,"change":19,"percent_change":19,"volume":1531,"transactions":9,"vwap":1237},"2025-12-15",38950,{"date":1533,"open":1446,"high":1534,"low":1446,"close":1237,"change":973,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1237},"2025-12-12",19.24,0.53,3750,{"date":1538,"open":1539,"high":1539,"low":1479,"close":1478,"change":208,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1478},"2025-12-11",19.16,-1.55,1750,{"date":1543,"open":1239,"high":1190,"low":1544,"close":1231,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1231},"2025-12-10",19.28,-0.4,-2.03,1250,{"date":1549,"open":1506,"high":1550,"low":1506,"close":1551,"change":887,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-09",19.72,19.7,3.36,1800,{"date":1555,"open":1442,"high":1191,"low":1442,"close":1191,"change":1556,"percent_change":154,"volume":1557,"transactions":9,"vwap":1191},"2025-12-08",0.14,5400,{"date":1559,"open":1208,"high":1478,"low":1208,"close":1506,"change":1115,"percent_change":1560,"volume":863,"transactions":9,"vwap":1506},"2025-12-05",0.85,{"date":1562,"open":1183,"high":1183,"low":1563,"close":1564,"change":947,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-04",18.62,18.76,0.21,6250,{"date":1568,"open":1534,"high":1534,"low":1200,"close":1198,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1198},"2025-12-03",-0.76,-3.9,10800,{"date":1573,"open":1527,"high":1574,"low":1237,"close":1512,"change":1313,"percent_change":1575,"volume":1116,"transactions":9,"vwap":1512},"2025-12-02",19.5,1.14,{"date":1577,"open":991,"high":1526,"low":991,"close":1526,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1526},"2025-12-01",0.88,4.79,5450,{"date":1582,"open":1161,"high":1426,"low":1161,"close":1420,"change":404,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1420},"2025-11-28",-0.43,4700,{"date":1586,"open":1564,"high":1564,"low":999,"close":1484,"change":829,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1484},"2025-11-26",-1.49,4500,{"date":1590,"open":1237,"high":1591,"low":991,"close":991,"change":1410,"percent_change":1592,"volume":1593,"transactions":9,"vwap":991},"2025-11-25",19.12,-2.9,9150,{"date":1595,"open":1199,"high":1199,"low":1472,"close":1231,"change":1410,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1231},"2025-11-24",-2.82,26400,{"date":1599,"open":1600,"high":1601,"low":1239,"close":1514,"change":961,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1514},"2025-11-21",20.26,20.3,-3.4,42250,{"date":1605,"open":1199,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-20",20.6,19.46,20.56,0.34,1.68,8800,{"date":1613,"open":1514,"high":1614,"low":1514,"close":1615,"change":1609,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-11-19",20.36,20.22,1.71,9500,{"date":1619,"open":1620,"high":1620,"low":1550,"close":1621,"change":1622,"percent_change":1623,"volume":1294,"transactions":9,"vwap":1621},"2025-11-18",20.34,19.88,-0.26,-1.29,{"date":1625,"open":1626,"high":1627,"low":1551,"close":1628,"change":853,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-11-17",20.52,20.54,20.14,-1.76,10400,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1622,"percent_change":868,"volume":1636,"transactions":9,"vwap":1635},"2025-11-14",21.14,20.02,20.5,5750,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1640,"change":142,"percent_change":1107,"volume":1642,"transactions":9,"vwap":1640},"2025-11-13",20.24,20.76,20.12,4750,{"date":1644,"open":1645,"high":1635,"low":1628,"close":1646,"change":960,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-12",20.4,20.38,-0.59,2700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1635,"change":1021,"percent_change":1654,"volume":1346,"transactions":9,"vwap":1635},"2025-11-11",21.5,21.52,20.42,-5.53,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":837,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-10",21.68,22.040001,21.64,21.7,-2.69,11300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":761,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-07",22.1,22.98,22.08,22.3,1.09,45400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1030,"percent_change":1244,"volume":1677,"transactions":9,"vwap":1676},"2025-11-06",22.14,22.2,21.9,22.059999,9000,{"date":1679,"open":1680,"high":1680,"low":1675,"close":1665,"change":837,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1665},"2025-11-05",22.7,-2.64,11850,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1680,"change":1466,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1680},"2025-11-04",22.86,22.32,1.89,11200,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1146,"percent_change":1432,"volume":1071,"transactions":9,"vwap":1693},"2025-11-03",21.86,22.94,22.28,{"date":1695,"open":1696,"high":1696,"low":1659,"close":1657,"change":896,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1657},"2025-10-31",22.4,-2.43,5100,{"date":1700,"open":1701,"high":1701,"low":1675,"close":1702,"change":1259,"percent_change":1703,"volume":1037,"transactions":9,"vwap":1702},"2025-10-30",22.82,22.22,-1.42,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1706,"change":1087,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-29",22.54,22.52,0.81,550,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1396,"percent_change":1716,"volume":1275,"transactions":9,"vwap":1715},"2025-10-28",22.38,22.64,22.26,22.36,-0.62,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":961,"percent_change":1722,"volume":831,"transactions":9,"vwap":1721},"2025-10-27",22.88,22.44,22.5,-3.02,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1622,"percent_change":1729,"volume":1553,"transactions":9,"vwap":1728},"2025-10-24",23.18,23.22,23.16,23.2,-1.11,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1733,"change":19,"percent_change":19,"volume":869,"transactions":9,"vwap":1733},"2025-10-23",23.56,23.46,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1733,"change":1356,"percent_change":1738,"volume":967,"transactions":9,"vwap":1733},"2025-10-22",23.28,23.6,2.53,{"date":1740,"open":1741,"high":1692,"low":1741,"close":1719,"change":1106,"percent_change":1286,"volume":974,"transactions":9,"vwap":1719},"2025-10-21",22.58,{"date":1743,"open":1744,"high":1719,"low":1706,"close":1741,"change":837,"percent_change":1492,"volume":831,"transactions":9,"vwap":1741},"2025-10-20",22.84,{"date":1746,"open":1737,"high":1747,"low":1748,"close":1725,"change":829,"percent_change":1749,"volume":974,"transactions":9,"vwap":1725},"2025-10-17",23.7,23.12,-1.19,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1733,"change":1115,"percent_change":1755,"volume":1648,"transactions":9,"vwap":1733},"2025-10-16",23,23.66,22.74,0.69,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1069,"percent_change":1761,"volume":1275,"transactions":9,"vwap":1760},"2025-10-15",23.68,23.14,23.3,-3.08,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1036,"percent_change":1767,"volume":1306,"transactions":9,"vwap":1766},"2025-10-14",24.54,23.82,24.040001,-0.41,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1020,"percent_change":783,"volume":1774,"transactions":9,"vwap":1773},"2025-10-13",24.36,24.52,23.9,24.14,5550,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1240,"percent_change":1780,"volume":1648,"transactions":9,"vwap":1779},"2025-10-10",23.72,24.4,24.34,2.87,{"date":1782,"open":1747,"high":1747,"low":1783,"close":1753,"change":404,"percent_change":801,"volume":1784,"transactions":9,"vwap":1753},"2025-10-09",23.48,5350,{"date":1786,"open":1787,"high":1766,"low":1788,"close":1789,"change":1545,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-08",24.02,23.42,23.74,-1.66,7750,{"date":1793,"open":1770,"high":1794,"low":1773,"close":1773,"change":1332,"percent_change":1157,"volume":1267,"transactions":9,"vwap":1773},"2025-10-07",24.5,{"date":1796,"open":1772,"high":1779,"low":1772,"close":1797,"change":1556,"percent_change":1356,"volume":1139,"transactions":9,"vwap":1797},"2025-10-06",24.3,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1540,"volume":1805,"transactions":9,"vwap":1803},"2025-10-03",24.44,24.48,23.98,24.16,-0.38,7000,{"date":1807,"open":1808,"high":1809,"low":1764,"close":1764,"change":829,"percent_change":1233,"volume":1810,"transactions":9,"vwap":1764},"2025-10-02",24.8,25.08,4850,{"date":1812,"open":60,"high":60,"low":1801,"close":1813,"change":1814,"percent_change":1815,"volume":1493,"transactions":9,"vwap":1813},"2025-10-01",24.82,-1.34,-5.12,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1410,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-30",26.84,26.059999,26.16,-2.1,3250,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1157,"percent_change":1828,"volume":1588,"transactions":9,"vwap":1827},"2025-09-29",27.2,26.7,26.72,-2.41,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1069,"percent_change":1835,"volume":926,"transactions":9,"vwap":1834},"2025-09-26",27.92,28.12,27.34,27.38,-2.63,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1832,"change":1007,"percent_change":1840,"volume":1427,"transactions":9,"vwap":1832},"2025-09-25",27.16,28.2,3.53,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1838,"change":1244,"percent_change":1157,"volume":846,"transactions":9,"vwap":1838},"2025-09-24",27.040001,27.32,{"date":1846,"open":1847,"high":1833,"low":1848,"close":1833,"change":137,"percent_change":1849,"volume":1461,"transactions":9,"vwap":1833},"2025-09-23",27.08,27,1.18,{"date":1851,"open":1852,"high":1853,"low":1818,"close":1854,"change":1622,"percent_change":218,"volume":1267,"transactions":9,"vwap":1854},"2025-09-22",27.3,27.5,27.02,{"date":1856,"open":1857,"high":1844,"low":1857,"close":1858,"change":142,"percent_change":1859,"volume":1164,"transactions":9,"vwap":1858},"2025-09-19",26.9,27.28,1.41,{"date":1861,"open":1862,"high":1863,"low":1857,"close":1857,"change":1864,"percent_change":1070,"volume":1636,"transactions":9,"vwap":1857},"2025-09-18",27.48,27.58,-1.14,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1868,"change":1030,"percent_change":1396,"volume":1870,"transactions":9,"vwap":1868},"2025-09-17",28,28.040001,27.56,1650,{"date":1872,"open":1832,"high":1873,"low":1874,"close":1875,"change":790,"percent_change":1876,"volume":1133,"transactions":9,"vwap":1875},"2025-09-16",28.18,27.86,28.08,0.07,{"date":1878,"open":1869,"high":1879,"low":1869,"close":1880,"change":137,"percent_change":1083,"volume":1881,"transactions":9,"vwap":1880},"2025-09-15",28.48,28.059999,5600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1885,"change":1007,"percent_change":1887,"volume":995,"transactions":9,"vwap":1885},"2025-09-12",27.18,27.74,26.96,3.58,{"date":1889,"open":1862,"high":1862,"low":1890,"close":1890,"change":67,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-09-11",26.78,-3.88,3050,{"date":1894,"open":1869,"high":1895,"low":1869,"close":1874,"change":132,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1874},"2025-09-10",27.96,2.43,10550,{"date":1899,"open":1900,"high":1900,"low":1825,"close":1825,"change":1232,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1825},"2025-09-09",27.44,-0.8,300,{"date":1904,"open":1905,"high":1906,"low":1834,"close":1907,"change":1431,"percent_change":1107,"volume":948,"transactions":9,"vwap":1907},"2025-09-08",27.46,27.54,27.42,{"date":1909,"open":1910,"high":1910,"low":1818,"close":1911,"change":1912,"percent_change":1913,"volume":855,"transactions":9,"vwap":1911},"2025-09-05",27.64,26.92,-0.96,-3.44,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1916,"change":1556,"percent_change":1431,"volume":955,"transactions":9,"vwap":1916},"2025-09-04",27.88,28.24,27.76,{"date":1920,"open":1921,"high":1831,"low":1838,"close":1885,"change":1030,"percent_change":1396,"volume":1433,"transactions":9,"vwap":1885},"2025-09-03",27.8,{"date":1923,"open":1924,"high":1924,"low":1863,"close":1925,"change":1926,"percent_change":1927,"volume":1805,"transactions":9,"vwap":1925},"2025-09-02",28.54,27.78,-1.06,-3.68,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1932,"change":1211,"percent_change":1515,"volume":974,"transactions":9,"vwap":1932},"2025-08-29",28.98,29.1,28.84,{"date":1934,"open":1924,"high":1935,"low":1924,"close":1936,"change":1313,"percent_change":17,"volume":1937,"transactions":9,"vwap":1936},"2025-08-28",28.82,28.76,1150,{"date":1939,"open":1940,"high":1940,"low":1924,"close":1924,"change":790,"percent_change":1876,"volume":1709,"transactions":9,"vwap":1924},"2025-08-27",28.8,{"date":1942,"open":1936,"high":1930,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-08-26",28.52,-0.64,-2.19,1550,{"date":1948,"open":1832,"high":1949,"low":1832,"close":1950,"change":1326,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-25",29.18,29.16,3.77,7150,{"date":1954,"open":1867,"high":1955,"low":1900,"close":1955,"change":208,"percent_change":1926,"volume":1164,"transactions":9,"vwap":1955},"2025-08-22",28.1,{"date":1957,"open":1879,"high":1879,"low":1958,"close":1959,"change":829,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-21",28.26,28.4,-0.98,1350,{"date":1963,"open":1930,"high":1964,"low":1965,"close":1966,"change":1259,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-20",29.14,28.56,28.68,-1.1,2550,{"date":1970,"open":1971,"high":1931,"low":1972,"close":1973,"change":137,"percent_change":1974,"volume":1461,"transactions":9,"vwap":1973},"2025-08-19",28.94,28.86,29,1.12,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1966,"change":1556,"percent_change":47,"volume":1393,"transactions":9,"vwap":1966},"2025-08-18",28.62,28.74,28.36,{"date":1981,"open":1932,"high":1982,"low":1924,"close":1924,"change":1410,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1924},"2025-08-15",28.92,-1.92,1900,{"date":1986,"open":1987,"high":1988,"low":1973,"close":1931,"change":1036,"percent_change":801,"volume":1294,"transactions":9,"vwap":1931},"2025-08-14",29.28,29.74,{"date":1990,"open":1991,"high":1992,"low":1931,"close":1993,"change":1994,"percent_change":1416,"volume":1995,"transactions":9,"vwap":1993},"2025-08-13",30.12,30.24,29.2,-1.5,10150,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":1415,"percent_change":1501,"volume":2001,"transactions":9,"vwap":2000},"2025-08-12",31.26,31.38,30.7,6150,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1556,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-11",31.56,31.78,31.24,31.6,0.45,6450,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2014,"change":769,"percent_change":719,"volume":2015,"transactions":9,"vwap":2014},"2025-08-08",31.42,31.74,31.46,1950,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":973,"percent_change":536,"volume":2021,"transactions":9,"vwap":2020},"2025-08-07",31.7,32.32,31.88,7950,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2005,"change":2026,"percent_change":2027,"volume":1379,"transactions":9,"vwap":2005},"2025-08-06",31.36,32.22,0.76,2.45,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1266,"percent_change":2034,"volume":1108,"transactions":9,"vwap":2033},"2025-08-05",31.040001,31.2,30.68,31.02,2.85,{"date":2036,"open":2037,"high":2031,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":1353,"transactions":9,"vwap":2039},"2025-08-04",31.18,30.14,30.16,-1.24,-3.95,{"date":2043,"open":2013,"high":2044,"low":2024,"close":2045,"change":801,"percent_change":2046,"volume":1473,"transactions":9,"vwap":2045},"2025-08-01",32.14,31.4,-1.07,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2013,"change":1431,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2013},"2025-07-31",30.72,31.86,1.6,2300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2006,"change":960,"percent_change":1804,"volume":1128,"transactions":9,"vwap":2006},"2025-07-30",30.6,31.48,30.5,{"date":2059,"open":2060,"high":2060,"low":2006,"close":2024,"change":1115,"percent_change":2061,"volume":1553,"transactions":9,"vwap":2024},"2025-07-29",31.44,0.51,{"date":2063,"open":2000,"high":1998,"low":2064,"close":2031,"change":127,"percent_change":1352,"volume":1139,"transactions":9,"vwap":2031},"2025-07-28",30.62,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":19,"percent_change":19,"volume":2071,"transactions":9,"vwap":2070},"2025-07-25",30.84,30.94,30.32,30.42,3100,{"date":2073,"open":2074,"high":2075,"low":2038,"close":2070,"change":1015,"percent_change":132,"volume":2076,"transactions":9,"vwap":2070},"2025-07-24",30.52,30.58,4350,{"date":2078,"open":2079,"high":2033,"low":2080,"close":2081,"change":1217,"percent_change":554,"volume":1468,"transactions":9,"vwap":2081},"2025-07-23",30.96,30.08,30.22,{"date":2083,"open":2084,"high":2084,"low":2024,"close":1999,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1999},"2025-07-22",32.54,-1.46,-4.45,5800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1015,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-07-21",32.34,32.94,32.2,32.84,0.61,9450,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2100,"change":1174,"percent_change":2101,"volume":2009,"transactions":9,"vwap":2100},"2025-07-18",31.58,32.74,32.64,2.9,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":1020,"percent_change":756,"volume":2107,"transactions":9,"vwap":2106},"2025-07-17",31.98,31.52,31.72,950,{"date":2109,"open":2019,"high":2110,"low":2111,"close":2112,"change":1864,"percent_change":444,"volume":1995,"transactions":9,"vwap":2112},"2025-07-16",32.52,31.82,31.92,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":2118,"percent_change":2119,"volume":810,"transactions":9,"vwap":2117},"2025-07-15",31.8,33.14,33.060001,1.36,4.29,{"date":2121,"open":2122,"high":2122,"low":2018,"close":2018,"change":1569,"percent_change":1378,"volume":1327,"transactions":9,"vwap":2018},"2025-07-14",32.48,{"date":2124,"open":2125,"high":2084,"low":2126,"close":2127,"change":40,"percent_change":2128,"volume":1892,"transactions":9,"vwap":2127},"2025-07-11",32.24,32.080002,32.46,3.18,{"date":2130,"open":2131,"high":2132,"low":2012,"close":2014,"change":837,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2014},"2025-07-10",32.28,32.38,-1.87,3300,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-07-09",33.32,32,32.060001,-1.8,-5.32,9250,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":700,"percent_change":816,"volume":2001,"transactions":9,"vwap":2147},"2025-07-08",34.02,33.26,33.86,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":1007,"percent_change":1780,"volume":2153,"transactions":9,"vwap":2152},"2025-07-07",33.42,34.86,34.44,14800,{"date":2155,"open":2156,"high":2145,"low":2156,"close":2156,"change":208,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-07-03",33.48,-0.89,4050,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2163,"change":1967,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-07-02",34.92,33.5,33.78,-3.15,12150,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":896,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-07-01",35.060001,33.76,34.88,-1.52,3000,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":102,"percent_change":2178,"volume":1509,"transactions":9,"vwap":2177},"2025-06-30",34.74,35.58,35.42,0.17,{"date":2180,"open":2181,"high":2176,"low":2182,"close":2183,"change":761,"percent_change":1240,"volume":1306,"transactions":9,"vwap":2183},"2025-06-27",35.4,34.78,35.36,{"date":2185,"open":2168,"high":2186,"low":2187,"close":2188,"change":1244,"percent_change":2189,"volume":1468,"transactions":9,"vwap":2188},"2025-06-26",35.44,34.94,35.12,-0.51,{"date":2191,"open":2183,"high":2192,"low":2193,"close":2194,"change":142,"percent_change":1669,"volume":1677,"transactions":9,"vwap":2194},"2025-06-25",35.68,35.14,35.3,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2161,"change":1703,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2161},"2025-06-24",36,36.14,34.76,-3.91,17750,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":761,"percent_change":132,"volume":898,"transactions":9,"vwap":2207},"2025-06-23",36.18,36.8,35.84,36.34,{"date":2209,"open":2176,"high":2210,"low":2176,"close":2211,"change":904,"percent_change":97,"volume":1642,"transactions":9,"vwap":2211},"2025-06-20",36.28,36.099998,{"date":2213,"open":2214,"high":2214,"low":2186,"close":2215,"change":208,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-18",36.46,35.74,-0.83,7050,{"date":2219,"open":2220,"high":2211,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":1124,"transactions":9,"vwap":2222},"2025-06-17",35.56,35.099998,36.040001,1.3,3.74,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2175,"change":1087,"percent_change":711,"volume":2009,"transactions":9,"vwap":2175},"2025-06-16",34.38,35.22,34.24,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":711,"percent_change":2236,"volume":1509,"transactions":9,"vwap":2235},"2025-06-13",34.52,35.02,34.22,34.56,1.53,{"date":2238,"open":2152,"high":2152,"low":2239,"close":2240,"change":1048,"percent_change":954,"volume":2009,"transactions":9,"vwap":2240},"2025-06-12",33.88,34.040001,{"date":2242,"open":2169,"high":2182,"low":2169,"close":2199,"change":1356,"percent_change":344,"volume":1108,"transactions":9,"vwap":2199},"2025-06-11",{"date":2244,"open":2245,"high":2234,"low":2246,"close":2247,"change":1944,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-10",34.2,33.82,34.18,-1.84,12650,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1259,"percent_change":1349,"volume":2256,"transactions":9,"vwap":2255},"2025-06-09",35,35.48,34.64,34.82,4300,{"date":2258,"open":2188,"high":2186,"low":2252,"close":2193,"change":1021,"percent_change":1142,"volume":2259,"transactions":9,"vwap":2193},"2025-06-06",14900,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2207,"change":947,"percent_change":862,"volume":2264,"transactions":9,"vwap":2207},"2025-06-05",36.86,35.72,2450,{"date":2266,"open":2198,"high":2267,"low":2194,"close":2267,"change":102,"percent_change":2178,"volume":1294,"transactions":9,"vwap":2267},"2025-06-04",36.3,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":1048,"percent_change":2273,"volume":1774,"transactions":9,"vwap":2272},"2025-06-03",37.18,35.88,36.24,-1.95,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1217,"percent_change":2280,"volume":1267,"transactions":9,"vwap":2279},"2025-06-02",37.38,37.7,36.7,36.96,-3.04,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1433,"transactions":9,"vwap":2286},"2025-05-30",38.68,38.74,37.9,38.12,1.58,4.32,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":1994,"percent_change":1281,"volume":1367,"transactions":9,"vwap":2293},"2025-05-29",38.099998,36.52,36.54,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1146,"percent_change":2051,"volume":1810,"transactions":9,"vwap":2299},"2025-05-28",37.6,38.060001,37.34,38.040001,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":1716,"percent_change":663,"volume":2305,"transactions":9,"vwap":2304},"2025-05-27",36.92,37.46,37.44,3900,{"date":2307,"open":2284,"high":2284,"low":2308,"close":2297,"change":404,"percent_change":867,"volume":2309,"transactions":9,"vwap":2297},"2025-05-23",38,3850,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1515,"percent_change":154,"volume":1461,"transactions":9,"vwap":2315},"2025-05-22",38.080002,38.56,37.98,38.14,{"date":2317,"open":2318,"high":2297,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":1642,"transactions":9,"vwap":2319},"2025-05-21",36.48,37.86,1.4,3.84,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2214,"change":1217,"percent_change":1761,"volume":1026,"transactions":9,"vwap":2214},"2025-05-20",37.16,37.62,36.4,{"date":2328,"open":2313,"high":2329,"low":2325,"close":2325,"change":2330,"percent_change":2331,"volume":1553,"transactions":9,"vwap":2325},"2025-05-19",38.9,-0.92,-2.39,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":796,"transactions":9,"vwap":2337},"2025-05-16",39.76,40.040001,38.44,38.54,-1.28,-3.21,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1629,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-05-15",41.44,41.62,39.8,39.82,-4.23,11550,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2351,"change":2051,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-05-14",40.16,41.58,39.68,4,4450,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":1127,"percent_change":2321,"volume":1566,"transactions":9,"vwap":2359},"2025-05-13",39.58,40.34,39.98,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-05-12",41.86,38.18,38.5,-3.54,-8.42,14550,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":1127,"percent_change":604,"volume":2373,"transactions":9,"vwap":2372},"2025-05-09",39.92,42.060001,42.040001,2000,{"date":2375,"open":2376,"high":171,"low":2359,"close":2377,"change":137,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-05-08",41.16,40.56,0.8,4400,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1232,"percent_change":896,"volume":2386,"transactions":9,"vwap":2385},"2025-05-07",40.38,40.74,40,40.24,6500,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":2392,"percent_change":183,"volume":1698,"transactions":9,"vwap":2391},"2025-05-06",37.54,40.64,40.46,4.22,{"date":2394,"open":2395,"high":2396,"low":2197,"close":2272,"change":2397,"percent_change":2398,"volume":1234,"transactions":9,"vwap":2272},"2025-05-05",36.2,36.42,0.62,1.74,{"date":2400,"open":2401,"high":2192,"low":2402,"close":2403,"change":1960,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-02",35.66,35.46,35.62,-2.68,2050,{"date":2407,"open":2298,"high":2298,"low":2318,"close":2408,"change":154,"percent_change":2409,"volume":1261,"transactions":9,"vwap":2408},"2025-05-01",36.6,2.06,{"date":2411,"open":2412,"high":2412,"low":2401,"close":2413,"change":1967,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-04-30",37.78,35.86,-2.98,6300,{"date":2417,"open":2418,"high":2418,"low":2293,"close":2279,"change":1244,"percent_change":298,"volume":1498,"transactions":9,"vwap":2279},"2025-04-29",37.74,{"date":2420,"open":2304,"high":2296,"low":2421,"close":2422,"change":1960,"percent_change":2423,"volume":1175,"transactions":9,"vwap":2422},"2025-04-28",36.74,37.14,-2.57,{"date":2425,"open":2426,"high":2337,"low":2427,"close":2286,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2286},"2025-04-25",37.8,37.58,1.08,2.92,2250,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2434,"change":2435,"percent_change":2436,"volume":1541,"transactions":9,"vwap":2434},"2025-04-24",38.72,37.040001,-1.38,-3.59,{"date":2438,"open":2308,"high":2283,"low":2308,"close":2439,"change":1194,"percent_change":1761,"volume":1498,"transactions":9,"vwap":2439},"2025-04-23",38.42,{"date":175,"open":2441,"high":2441,"low":2442,"close":2442,"change":1021,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},40.84,39.64,-2.94,6950]