[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BZQ":3,"homepage-market-summary":29,"stock-historical-BZQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BZQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraShort MSCI Brazil Capped","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.6079,1.196032,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.1,18.93,19.5343,19.1888,-1.0888,-5.67,6449.144211,41.6,16.34,14284.853723848606,7,4349,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},57.48,11303,4125573.284686,-67.14,"2025-04-22",[181,184,193,204,214,225,234,245,255,263,271,282,291,301,311,319,330,340,350,360,370,379,389,400,411,422,432,442,452,462,472,481,492,502,512,520,530,540,549,559,569,579,590,600,609,618,628,636,645,654,663,671,681,691,701,711,721,731,739,748,755,762,770,778,786,794,800,808,816,824,831,838,846,855,862,870,878,883,890,898,904,911,917,925,933,940,947,954,959,963,970,977,984,992,999,1008,1012,1016,1023,1029,1036,1043,1049,1057,1065,1073,1082,1089,1096,1103,1110,1117,1121,1129,1135,1143,1151,1158,1165,1171,1176,1181,1190,1196,1201,1209,1215,1221,1228,1233,1241,1246,1252,1259,1264,1272,1279,1285,1292,1298,1305,1311,1318,1323,1330,1336,1343,1349,1355,1360,1364,1371,1377,1382,1386,1394,1399,1403,1411,1418,1423,1429,1436,1441,1447,1452,1457,1463,1469,1474,1477,1482,1486,1490,1497,1503,1510,1518,1526,1531,1539,1544,1549,1552,1558,1564,1571,1578,1586,1593,1600,1608,1615,1620,1625,1631,1637,1642,1650,1657,1666,1672,1678,1682,1689,1696,1701,1708,1716,1725,1730,1738,1741,1749,1758,1764,1772,1779,1785,1791,1798,1804,1810,1816,1822,1828,1836,1840,1846,1854,1861,1866,1873,1880,1886,1892,1897,1905,1913,1919,1925,1932,1939,1945,1951,1958,1964,1969,1976,1983,1987,1994,1997,2004,2010,2015,2021,2027,2032,2037,2041,2044,2047,2053,2058,2066,2070,2075,2078,2083,2089,2093,2099,2104,2111,2116,2122,2129,2135,2141,2148,2156,2164,2172,2179,2186,2193,2200,2205,2210,2216,2222,2229,2236,2242,2248,2254,2261,2266,2272,2276,2284,2288,2294,2298,2305,2309,2314,2321,2327,2331,2337,2344,2349,2355,2361,2366,2371,2376,2379,2384,2391,2396,2400,2404,2409,2413,2419,2424,2428,2433,2436,2440,2445,2451,2453,2457,2462,2469,2472,2478,2481,2485,2488,2491,2494,2498,2502,2506,2510,2514,2517,2519,2526,2531,2537,2545,2548,2556,2563,2568,2574,2579,2586,2592],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},119,18.6698,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":37,"volume":190,"transactions":191,"vwap":192},"2026-10-01",19.09,19.7,19.07,0.1388,3230.156807,80,19.1826,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",19.39,19.53,19.001,19.05,-0.9253,-4.63,5158.397527,103,19.2612,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",20.3643,20.4199,19.9753,-0.2313,-1.14,3540.28307,79,20.161,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",20.28,20.3,19.99,20.2066,0.6666,3.41,7828.075666,114,20.2355,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",19.795,19.54,0.0654,0.34,1921.79415,69,19.5928,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",19.17,19.5,19.01,19.4746,0.4948,2.61,8027.90686,192,19.3635,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",18.284,18.98,18.9798,0.5468,2.97,3298.70962,74,18.7058,{"date":256,"open":257,"high":257,"low":258,"close":258,"change":259,"percent_change":71,"volume":260,"transactions":261,"vwap":262},"2026-09-22",19.03,18.433,-0.2014,1554.38369,82,18.8098,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":223,"vwap":270},"2026-09-21",18.629,18.6344,-0.5736,-2.99,993.03688,18.6514,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",19.371,19.46,19.19,19.208,0.2175,1.15,1284.5221,77,19.3134,{"date":283,"open":238,"high":196,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",18.83,18.9905,-0.2323,-1.21,4144.554008,115,19.1423,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",19.181,19.2228,19.02,0.3516,1.86,3062.382028,71,19.1332,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",19.16,18.605,18.8712,-0.1143,-0.6,3844.085472,86,18.8963,{"date":312,"open":274,"high":274,"low":18,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",18.9855,0.4605,2.49,9856.9333,99,19.121,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",18.41,18.74,18.37,18.525,0.3788,2.09,8019.12986,96,18.4498,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",18.5,17.9908,18.1462,-0.5038,-2.7,9005.3791,124,18.2325,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",18.341,18.75,18.65,0.5478,3.03,17116.05218,125,18.578,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":243,"vwap":359},"2026-09-08",18.02,18.13,17.665,18.1022,-0.8045,-4.26,24796.19101,17.8795,{"date":361,"open":238,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",19.06,18.6,18.9067,0.3002,1.61,10383.60763,107,18.8846,{"date":371,"open":372,"high":343,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",17.89,18.6065,0.037,0.2,9007.756128,134,18.445,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",19.77,18.505,18.5695,-1.6798,-8.3,17286.200736,163,19.0227,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",20.535,20.54,19.95,20.2493,-0.6393,-3.06,8694.085043,111,20.1699,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",21.02,21.14,20.87,20.8886,-0.6572,-3.05,10168.671076,92,20.9753,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",21.56,22.12,21.525,21.5458,0.3188,1.5,9798.80154,118,21.7762,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":299,"vwap":431},"2026-08-27",21.47,21.5,21.225,21.227,-0.0467,-0.22,3198.864468,21.3858,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":261,"vwap":441},"2026-08-26",20.99,21.275,20.9,21.2737,0.1791,0.85,6092.571465,21.1641,{"date":443,"open":444,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",21.98,22.02,21.0946,-0.8819,-4.01,6424.34952,135,21.5551,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",22.2101,21.69,21.9765,-0.1563,-0.71,6532.44334,68,21.9436,{"date":463,"open":464,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",22.755,21.845,22.1328,-1.2321,-5.27,6160.300126,95,22.268,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":101,"volume":478,"transactions":479,"vwap":480},"2026-08-20",23.13,23.4,23.3649,0.2344,2211.556696,65,23.3377,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",22.54,23.18,22.2899,23.1305,-0.8267,-3.45,3612.0204,73,22.6214,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",23.385,23.9572,23.34,0.465,1.98,3377.48006,75,23.7333,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":299,"vwap":511},"2026-08-17",23.35,23.63,23.32,23.4922,-0.3065,-1.29,4206.172566,23.4492,{"date":513,"open":475,"high":514,"low":515,"close":516,"change":517,"percent_change":151,"volume":518,"transactions":338,"vwap":519},"2026-08-14",24.1502,23.21,23.7987,0.0828,11163.255676,23.7709,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":409,"vwap":529},"2026-08-13",23.58,24,23.4673,23.7159,-0.0545,-0.23,4919.687589,23.745,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",23.31,23.79,23.7704,0.1804,0.76,5597.090646,67,23.4525,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":377,"vwap":548},"2026-08-11",22.3299,23.6446,23.59,1.5784,7.17,17002.488504,23.1253,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":460,"vwap":558},"2026-08-10",21.94,22.28,21.92,22.0116,0.0965,0.44,5570.82887,21.9766,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",21.2699,22.0098,21.9151,0.4662,2.17,6979.22304,81,21.8106,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":479,"vwap":578},"2026-08-06",20.83,21.55,20.745,21.4489,0.5537,2.65,3953.16521,21.1803,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",20.2389,20.915,20.21,20.8952,-0.1058,-0.5,4698.12901,61,20.674,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":280,"vwap":599},"2026-08-04",20.58,21.24,20.46,21.001,0.4105,1.99,5903.23793,20.8662,{"date":601,"open":592,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":588,"vwap":608},"2026-08-03",20.7743,20.41,20.5905,0.3403,1.68,4197.99948,20.5276,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":210,"volume":616,"transactions":253,"vwap":617},"2026-07-31",20.31,20.4,20.2,20.2502,-0.233,2727.70327,20.2586,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":191,"vwap":627},"2026-07-30",21.39,21.45,20.47,20.4832,-1.2126,-5.59,5961.474438,20.809,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":346,"volume":634,"transactions":500,"vwap":635},"2026-07-29",21.2,21.7,21.6958,0.6386,4273.35603,21.6072,{"date":637,"open":638,"high":639,"low":571,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",20.85,21.0572,-0.1574,-0.74,1092.53505,47,20.9048,{"date":646,"open":572,"high":572,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",21.15,21.2146,-0.2247,-1.05,1674.36703,49,21.2863,{"date":655,"open":656,"high":425,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":490,"vwap":662},"2026-07-24",21.32,20.88,21.4393,0.3293,1.56,6281.199735,21.1818,{"date":664,"open":392,"high":656,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":538,"vwap":670},"2026-07-23",20.49,21.11,0.6641,3.25,4609.160102,20.7549,{"date":672,"open":673,"high":674,"low":611,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",20.91,20.935,20.4459,-1.0446,-4.86,5350.45355,87,20.5266,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",21.6401,21.35,21.4905,-0.1795,-0.83,3168.548203,66,21.5297,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":689,"vwap":700},"2026-07-20",21.77,21.91,21.5001,21.67,-0.3412,-1.55,2501.07833,21.6146,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":479,"vwap":710},"2026-07-17",22.13,22.15,21.895,22.0112,-0.007,-0.03,1849.08605,22.046,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",21.57,22.06,22.0182,0.7612,3.58,2184.56651,72,21.9763,{"date":722,"open":647,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",21.34,21.12,21.257,0.2313,1.1,18272.62055,113,21.1788,{"date":732,"open":630,"high":630,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":328,"vwap":738},"2026-07-14",20.72,21.0257,-0.8417,-3.85,22512.25881,20.7997,{"date":740,"open":741,"high":742,"low":741,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":409,"vwap":747},"2026-07-13",21.29,21.93,21.8674,0.6374,3,5843.77274,21.5952,{"date":749,"open":750,"high":750,"low":647,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",21.63,21.23,-1.12,-5.01,7800,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",23.17,22.35,-1,-4.28,3400,{"date":763,"open":764,"high":765,"low":766,"close":504,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":504},"2026-07-08",23.27,23.47,22.9,0.46,2.01,6500,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-07",22.1,22.95,22.89,0.24,1.06,3100,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-06",22.96,23.16,22.65,-0.54,-2.33,5300,{"date":787,"open":780,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-02",23.3,22.71,23.19,-0.33,-1.4,2200,{"date":795,"open":788,"high":796,"low":515,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",23.52,0.39,1.69,600,{"date":801,"open":802,"high":803,"low":804,"close":474,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":474},"2026-06-30",23.62,23.67,23.1,0.14,0.61,2500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":101,"volume":815,"transactions":9,"vwap":813},"2026-06-29",23.049999,23.059999,22.82,22.99,0.23,1200,{"date":817,"open":818,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",23.45,22.7,22.76,-0.64,-2.74,2800,{"date":825,"open":826,"high":827,"low":813,"close":475,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":475},"2026-06-25",23.24,23.54,-0.59,-2.46,4300,{"date":832,"open":833,"high":834,"low":835,"close":833,"change":836,"percent_change":837,"volume":793,"transactions":9,"vwap":833},"2026-06-24",23.99,24.28,23.78,0.07,0.29,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-23",24.1,23.74,23.92,0.21,0.89,4000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",23.75,23.84,23.57,23.71,-0.81,-3.3,11200,{"date":856,"open":834,"high":857,"low":858,"close":859,"change":146,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-18",24.62,24.11,24.52,1.57,14800,{"date":863,"open":813,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-17",24.32,22.61,24.14,0.56,2.37,5800,{"date":871,"open":872,"high":873,"low":874,"close":522,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":522},"2026-06-16",23.55,23.82,23.33,0.27,1.16,7400,{"date":879,"open":772,"high":880,"low":881,"close":532,"change":814,"percent_change":44,"volume":882,"transactions":9,"vwap":532},"2026-06-15",23.46,22.01,2700,{"date":884,"open":885,"high":764,"low":766,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",23.09,23.08,-0.31,-1.33,15800,{"date":891,"open":892,"high":893,"low":790,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",24.55,24.65,23.39,-1.41,-5.69,10300,{"date":899,"open":64,"high":64,"low":900,"close":901,"change":902,"percent_change":375,"volume":903,"transactions":9,"vwap":901},"2026-06-10",24.66,24.8,0.05,4500,{"date":905,"open":906,"high":64,"low":907,"close":908,"change":909,"percent_change":910,"volume":897,"transactions":9,"vwap":908},"2026-06-09",24.67,24.2,24.75,-0.3,-1.2,{"date":912,"open":906,"high":913,"low":906,"close":914,"change":230,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-08",25.19,25.049999,1.38,15900,{"date":918,"open":919,"high":908,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-05",24.09,23.81,24.71,1.27,5.42,17200,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-04",23.42,23.66,23.44,-0.17,-0.72,1900,{"date":934,"open":790,"high":935,"low":810,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",23.86,23.61,1.44,6.5,20700,{"date":941,"open":942,"high":943,"low":704,"close":944,"change":945,"percent_change":931,"volume":946,"transactions":9,"vwap":944},"2026-06-02",22.24,22.36,22.17,-0.16,3700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":875,"percent_change":953,"volume":903,"transactions":9,"vwap":952},"2026-06-01",22.5,22.53,22.08,22.33,1.22,{"date":955,"open":704,"high":956,"low":881,"close":957,"change":121,"percent_change":278,"volume":958,"transactions":9,"vwap":957},"2026-05-29",22.44,22.059999,8000,{"date":960,"open":723,"high":961,"low":723,"close":961,"change":902,"percent_change":814,"volume":962,"transactions":9,"vwap":961},"2026-05-28",21.81,3500,{"date":964,"open":656,"high":965,"low":656,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-27",21.86,21.76,0.42,1.97,3600,{"date":971,"open":972,"high":973,"low":402,"close":723,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":723},"2026-05-26",21.040001,21.62,-0.2,-0.93,5100,{"date":978,"open":403,"high":979,"low":403,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",21.64,21.54,0.8,3.86,13250,{"date":985,"open":986,"high":980,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-21",21.52,20.66,20.74,-0.32,-1.52,21950,{"date":993,"open":994,"high":973,"low":657,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",21.6,21.059999,-1.1,-4.96,45150,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-19",22.14,22.3,21.78,22.16,1.04,4.92,16550,{"date":1009,"open":413,"high":631,"low":724,"close":724,"change":821,"percent_change":1010,"volume":1011,"transactions":9,"vwap":724},"2026-05-18",-2.94,12850,{"date":1013,"open":1014,"high":1001,"low":979,"close":966,"change":88,"percent_change":1006,"volume":1015,"transactions":9,"vwap":966},"2026-05-15",21.96,18700,{"date":1017,"open":988,"high":1018,"low":1019,"close":988,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":988},"2026-05-14",20.82,20.44,-0.4,-1.89,9050,{"date":1024,"open":1025,"high":593,"low":1026,"close":403,"change":418,"percent_change":1027,"volume":1028,"transactions":9,"vwap":403},"2026-05-13",20.08,19.66,7.64,20850,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":556,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-12",19.4,19.76,19.64,2.29,14400,{"date":1037,"open":1038,"high":1039,"low":1038,"close":1040,"change":556,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-11",18.7,19.28,19.2,2.35,6750,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1046,"change":909,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-08",18.44,18.76,-1.57,2650,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-07",18.54,19.14,19.059999,0.96,5.3,48600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":17,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":17},"2026-05-06",18.14,18.4,18,-0.18,-0.98,29900,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-05",18.48,18.059999,18.28,-0.58,-3.08,17700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-04",18.46,18.9,18.38,18.86,0.36,1.95,13950,{"date":1083,"open":1084,"high":363,"low":1085,"close":332,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":332},"2026-05-01",18.2,18.16,0.28,1.54,2600,{"date":1090,"open":1091,"high":1092,"low":1084,"close":1093,"change":71,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-30",18.8,18.92,18.22,-5.6,60000,{"date":1097,"open":1098,"high":1031,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-29",18.64,19.3,0.94,5.12,22750,{"date":1104,"open":1045,"high":1105,"low":1069,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-28",18.72,18.36,0.18,0.99,27700,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-27",17.82,18.18,0.04,0.22,16700,{"date":1118,"open":1084,"high":1045,"low":17,"close":1059,"change":1119,"percent_change":844,"volume":1120,"transactions":9,"vwap":1059},"2026-04-24",0.16,19150,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":556,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-23",17.44,18.08,17.4,17.98,2.51,5850,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":375,"percent_change":278,"volume":1134,"transactions":9,"vwap":1132},"2026-04-22",17.2,17.54,17.059999,17100,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":126,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-21",16.74,17.36,16.7,17.34,2.36,17750,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":828,"volume":1150,"transactions":9,"vwap":1148},"2026-04-20",16.84,17.12,16.82,16.94,-0.1,21900,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-17",16.4,17.040001,0.26,1.55,28600,{"date":1159,"open":1139,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-16",17,16.64,16.78,0,20350,{"date":1166,"open":1161,"high":1167,"low":1168,"close":1162,"change":1115,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1162},"2026-04-15",16.86,16.58,1.33,97000,{"date":1172,"open":1173,"high":1168,"low":25,"close":1174,"change":1062,"percent_change":71,"volume":1175,"transactions":9,"vwap":1174},"2026-04-14",16.5,16.56,11100,{"date":1177,"open":1133,"high":1178,"low":1179,"close":1137,"change":945,"percent_change":1180,"volume":1035,"transactions":9,"vwap":1137},"2026-04-13",17.26,16.68,-0.95,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-10",17.16,17.24,16.88,16.9,-0.68,-3.87,17450,{"date":1191,"open":17,"high":17,"low":1132,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-09",17.58,-0.9,-4.87,87650,{"date":1197,"open":1198,"high":1038,"low":1061,"close":1067,"change":210,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1067},"2026-04-08",18.040001,-5.81,19900,{"date":1202,"open":1032,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-07",20.18,19.6,19.62,0.12,0.62,10550,{"date":1210,"open":1211,"high":1033,"low":1212,"close":237,"change":1213,"percent_change":458,"volume":1214,"transactions":9,"vwap":237},"2026-04-06",19.52,19.32,-0.14,7550,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1033,"change":1163,"percent_change":1163,"volume":1220,"transactions":9,"vwap":1033},"2026-04-02",20.14,20.16,19.42,9350,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1033,"change":1226,"percent_change":909,"volume":1227,"transactions":9,"vwap":1033},"2026-04-01",19.44,19.74,19.26,-0.06,9200,{"date":1229,"open":657,"high":657,"low":1026,"close":187,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":187},"2026-03-31",-1.78,-8.29,21500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":429,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",21.22,21.68,20.96,21.48,-1.01,34850,{"date":1242,"open":1243,"high":1243,"low":724,"close":631,"change":1155,"percent_change":1244,"volume":1245,"transactions":9,"vwap":631},"2026-03-27",21.88,1.21,8850,{"date":1247,"open":1248,"high":979,"low":1018,"close":1249,"change":981,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-26",21.16,21.44,3.88,41050,{"date":1253,"open":657,"high":1254,"low":612,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-25",20.98,20.64,-1.28,-5.84,38400,{"date":1260,"open":483,"high":483,"low":1261,"close":553,"change":1155,"percent_change":1262,"volume":1263,"transactions":9,"vwap":553},"2026-03-24",21.8,1.2,4650,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-23",22.94,21.46,21.66,-2.5,-10.35,16800,{"date":1273,"open":781,"high":1274,"low":781,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-20",24.44,24.16,1.74,7.76,18650,{"date":1280,"open":1281,"high":835,"low":951,"close":1282,"change":909,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-19",23.64,22.42,-1.32,26050,{"date":1286,"open":1287,"high":1288,"low":444,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-18",22.38,22.72,0.5,2.25,6350,{"date":1293,"open":1261,"high":942,"low":413,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-17",22.22,-0.08,-0.36,25450,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1002,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1002},"2026-03-16",22.88,22.18,-1.44,-6.07,15200,{"date":1306,"open":1287,"high":1307,"low":1308,"close":841,"change":536,"percent_change":1309,"volume":1310,"transactions":9,"vwap":841},"2026-03-13",23.94,22.34,3.31,18250,{"date":1312,"open":951,"high":1313,"low":951,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-12",23,22.98,1.7,7.99,24650,{"date":1319,"open":723,"high":973,"low":1018,"close":1320,"change":1295,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-11",21.28,-0.37,10850,{"date":1324,"open":553,"high":772,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-10",20.68,21.36,-0.42,-1.93,26800,{"date":1331,"open":1266,"high":1332,"low":1333,"close":1003,"change":71,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1003},"2026-03-09",23.28,21.72,-4.72,38050,{"date":1337,"open":1338,"high":1339,"low":812,"close":1340,"change":1341,"percent_change":556,"volume":1342,"transactions":9,"vwap":1340},"2026-03-06",23.36,23.56,22.86,0.1,38150,{"date":1344,"open":1345,"high":1313,"low":445,"close":820,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":820},"2026-03-05",22.2,1.32,6.16,22700,{"date":1350,"open":1238,"high":1351,"low":630,"close":1249,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1249},"2026-03-04",21.82,-0.8,-3.6,24250,{"date":1356,"open":949,"high":1338,"low":965,"close":942,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":942},"2026-03-03",1.92,9.45,68950,{"date":1361,"open":972,"high":403,"low":1203,"close":1362,"change":1341,"percent_change":51,"volume":1363,"transactions":9,"vwap":1362},"2026-03-02",20.32,31150,{"date":1365,"open":216,"high":1366,"low":1367,"close":1368,"change":1079,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-02-27",20.36,19.88,20.22,1.81,27800,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":767,"percent_change":868,"volume":1376,"transactions":9,"vwap":1375},"2026-02-26",19.82,20.38,19.86,19000,{"date":1378,"open":1205,"high":1033,"low":1379,"close":1031,"change":1149,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1031},"2026-02-25",19.36,-0.51,4150,{"date":1383,"open":1025,"high":1217,"low":274,"close":237,"change":641,"percent_change":1384,"volume":1385,"transactions":9,"vwap":237},"2026-02-24",-3.66,21700,{"date":1387,"open":1388,"high":217,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-23",19.56,19.38,20.24,0.58,2.95,23650,{"date":1395,"open":1396,"high":592,"low":1205,"close":1026,"change":1352,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1026},"2026-02-20",20.56,-3.91,91800,{"date":1400,"open":402,"high":724,"low":612,"close":594,"change":821,"percent_change":1401,"volume":1402,"transactions":9,"vwap":594},"2026-02-19",-3.03,36500,{"date":1404,"open":1405,"high":1406,"low":594,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-18",21,21.3,21.1,-0.28,-1.31,36000,{"date":1412,"open":1413,"high":1243,"low":1414,"close":1415,"change":126,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-17",21.58,21.18,21.38,1.91,28550,{"date":1419,"open":403,"high":1420,"low":1254,"close":1254,"change":556,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1254},"2026-02-13",21.74,2.14,20400,{"date":1424,"open":1373,"high":733,"low":1425,"close":392,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":392},"2026-02-12",19.72,0.7,3.53,21550,{"date":1430,"open":1431,"high":1368,"low":228,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-11",19.94,19.84,-0.96,-4.62,80150,{"date":1437,"open":733,"high":1438,"low":733,"close":1439,"change":1119,"percent_change":131,"volume":1440,"transactions":9,"vwap":1439},"2026-02-10",20.92,20.8,8500,{"date":1442,"open":1443,"high":1443,"low":592,"close":1255,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1255},"2026-02-09",21.4,-1.06,-4.88,105500,{"date":1448,"open":551,"high":444,"low":1268,"close":631,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":631},"2026-02-06",-0.76,-3.38,12500,{"date":1453,"open":1243,"high":1454,"low":1351,"close":1455,"change":375,"percent_change":65,"volume":1456,"transactions":9,"vwap":1455},"2026-02-05",22.52,22.46,5350,{"date":1458,"open":413,"high":1459,"low":413,"close":1460,"change":727,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-04",22.58,22.26,5.2,14250,{"date":1464,"open":1325,"high":1267,"low":1465,"close":1248,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1248},"2026-02-03",20.52,-0.7,-3.2,34450,{"date":1470,"open":1471,"high":772,"low":1420,"close":965,"change":1020,"percent_change":1472,"volume":1473,"transactions":9,"vwap":965},"2026-02-02",22.040001,-1.8,34150,{"date":1475,"open":1267,"high":949,"low":1267,"close":1460,"change":727,"percent_change":1461,"volume":1476,"transactions":9,"vwap":1460},"2026-01-30",39450,{"date":1478,"open":1479,"high":1261,"low":217,"close":1248,"change":1480,"percent_change":937,"volume":1481,"transactions":9,"vwap":1248},"2026-01-29",20.5,0.3,44950,{"date":1483,"open":1405,"high":1415,"low":1484,"close":1484,"change":783,"percent_change":1485,"volume":1175,"transactions":9,"vwap":1484},"2026-01-28",20.86,-2.52,{"date":1487,"open":772,"high":772,"low":723,"close":1443,"change":990,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1443},"2026-01-27",-6.63,22050,{"date":1491,"open":804,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":930,"volume":1496,"transactions":9,"vwap":1494},"2026-01-26",23.12,22.78,22.92,-0.04,13150,{"date":1498,"open":1499,"high":1499,"low":1500,"close":780,"change":1352,"percent_change":1501,"volume":1502,"transactions":9,"vwap":780},"2026-01-23",23.8,22.6,-3.37,34550,{"date":1504,"open":834,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":958,"transactions":9,"vwap":1507},"2026-01-22",24.42,23.5,23.76,-1.34,-5.34,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-21",26.5,26.52,25.1,-2.28,-8.33,12700,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-20",27.86,27.2,27.38,-0.78,-2.77,7600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":230,"percent_change":953,"volume":173,"transactions":9,"vwap":1530},"2026-01-16",28.2,28.4,28.16,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1534},"2026-01-15",27.78,27.82,27.54,-0.38,-1.35,1450,{"date":1540,"open":1541,"high":1541,"low":1530,"close":1528,"change":1433,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1528},"2026-01-14",28.88,-3.29,6800,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1289,"percent_change":1276,"volume":1548,"transactions":9,"vwap":1547},"2026-01-13",28.66,29.16,6100,{"date":1550,"open":1551,"high":1546,"low":1529,"close":1546,"change":141,"percent_change":116,"volume":1048,"transactions":9,"vwap":1546},"2026-01-12",28.54,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":909,"percent_change":650,"volume":1557,"transactions":9,"vwap":1555},"2026-01-09",28.08,28.34,27.94,3050,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":989,"percent_change":996,"volume":1563,"transactions":9,"vwap":1562},"2026-01-08",28.8,28.62,28.64,1150,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1426,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-01-07",28.78,29.1,28.96,2.48,3150,{"date":1572,"open":1573,"high":1574,"low":1533,"close":1575,"change":1070,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-06",28.14,28.28,28.26,-2.01,3550,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1444,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-05",29.66,29.86,28.72,28.84,-3.55,4600,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1523,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-02",29.58,30.040001,29.9,-2.54,1550,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":146,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-31",30.54,30.84,30.68,1.25,2850,{"date":1601,"open":1595,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-30",30.6,30.02,30.3,-1.3,-4.11,2550,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":1613,"percent_change":1276,"volume":1614,"transactions":9,"vwap":1612},"2025-12-29",31.38,31.74,31.6,0.54,2400,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1619,"change":909,"percent_change":1433,"volume":815,"transactions":9,"vwap":1619},"2025-12-26",31.42,31.02,31.059999,{"date":1621,"open":1622,"high":1610,"low":1622,"close":1623,"change":1327,"percent_change":1283,"volume":1624,"transactions":9,"vwap":1623},"2025-12-24",31.3,31.36,400,{"date":1626,"open":1627,"high":1627,"low":1611,"close":1628,"change":1629,"percent_change":760,"volume":1630,"transactions":9,"vwap":1628},"2025-12-23",32.080002,31.78,-1.42,2050,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1086,"percent_change":439,"volume":1636,"transactions":9,"vwap":1635},"2025-12-22",33.28,32.92,33.2,2950,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1634,"change":1119,"percent_change":51,"volume":1641,"transactions":9,"vwap":1634},"2025-12-19",32.02,32.94,1850,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1408,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-18",32.9,33.040001,32.46,32.76,-0.85,2150,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1645,"change":1655,"percent_change":1656,"volume":1322,"transactions":9,"vwap":1645},"2025-12-17",32.86,33.6,32.82,1.14,3.57,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-16",31.4,31.92,31.24,31.9,1.88,6.26,9450,{"date":1667,"open":1668,"high":1603,"low":1669,"close":1603,"change":1070,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1603},"2025-12-15",29.96,29.72,-1.9,2750,{"date":1673,"open":1674,"high":1618,"low":1675,"close":1602,"change":909,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1602},"2025-12-12",30.16,30.12,-0.97,7850,{"date":1679,"open":1610,"high":1610,"low":1595,"close":1680,"change":931,"percent_change":1515,"volume":1681,"transactions":9,"vwap":1680},"2025-12-11",30.9,7050,{"date":1683,"open":1684,"high":1685,"low":1661,"close":1686,"change":1495,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-10",31.76,32.26,31.62,-0.13,20100,{"date":1690,"open":1691,"high":1692,"low":1659,"close":1693,"change":1694,"percent_change":1226,"volume":1695,"transactions":9,"vwap":1693},"2025-12-09",32.64,32.74,31.66,-0.02,5600,{"date":1697,"open":1698,"high":1627,"low":1698,"close":1699,"change":1296,"percent_change":752,"volume":1700,"transactions":9,"vwap":1699},"2025-12-08",30.8,31.68,18450,{"date":1702,"open":1703,"high":1704,"low":1551,"close":1705,"change":717,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-12-05",28.74,32.16,32.040001,12.58,44900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1193,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-12-04",28.48,28.7,28.32,28.46,-3.07,28100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-03",29.24,29.54,29.12,29.36,-0.26,-0.88,12250,{"date":1726,"open":1603,"high":1727,"low":1588,"close":1728,"change":210,"percent_change":1729,"volume":1116,"transactions":9,"vwap":1728},"2025-12-02",30.24,29.62,-3.71,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1079,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-01",30.7,30.78,30.36,30.76,1.18,8300,{"date":1739,"open":1732,"high":1732,"low":1604,"close":1740,"change":429,"percent_change":931,"volume":1381,"transactions":9,"vwap":1740},"2025-11-28",30.4,{"date":1742,"open":1743,"high":1744,"low":1602,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-26",31.48,31.5,30.62,-1.86,-5.73,52550,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-25",33.099998,33.48,32.44,32.48,-0.66,-1.99,23700,{"date":1759,"open":1760,"high":1761,"low":1654,"close":1762,"change":1722,"percent_change":1523,"volume":1763,"transactions":9,"vwap":1762},"2025-11-24",32.84,33.18,33.14,1950,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1296,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-11-21",33.7,34.28,33.32,33.4,-1.07,17250,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-11-20",31.94,33.76,1.28,3.94,10950,{"date":1780,"open":1781,"high":1647,"low":1782,"close":1754,"change":1079,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1754},"2025-11-19",32.56,32.28,1.12,13850,{"date":1786,"open":1782,"high":1787,"low":1788,"close":1789,"change":1206,"percent_change":146,"volume":1790,"transactions":9,"vwap":1789},"2025-11-18",32.4,31.84,32.12,13050,{"date":1792,"open":1793,"high":1794,"low":1623,"close":1795,"change":981,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-11-17",31.44,32.2,32,2.56,12775,{"date":1799,"open":1800,"high":1801,"low":1596,"close":1802,"change":1296,"percent_change":210,"volume":1803,"transactions":9,"vwap":1802},"2025-11-14",31.52,31.64,31.2,9525,{"date":1805,"open":1806,"high":1807,"low":1698,"close":1808,"change":126,"percent_change":1776,"volume":1809,"transactions":9,"vwap":1808},"2025-11-13",30.96,31.8,31.56,22000,{"date":1811,"open":1812,"high":1808,"low":1812,"close":1813,"change":1814,"percent_change":660,"volume":1815,"transactions":9,"vwap":1813},"2025-11-12",31.040001,31.16,0.48,28125,{"date":1817,"open":1818,"high":1818,"low":1734,"close":1597,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1597},"2025-11-11",30.88,-1.48,-4.6,25750,{"date":1823,"open":1824,"high":1754,"low":1789,"close":1704,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1704},"2025-11-10",32.24,-0.84,-2.55,11175,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-07",34,34.12,33,-0.48,-1.43,2875,{"date":1837,"open":1645,"high":1653,"low":1645,"close":1752,"change":1838,"percent_change":775,"volume":1839,"transactions":9,"vwap":1752},"2025-11-06",0.08,7150,{"date":1841,"open":1842,"high":1842,"low":1768,"close":1769,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1769},"2025-11-05",34.6,-2.04,-5.76,22850,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1849,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1849},"2025-11-04",35.32,35.44,34.92,0.72,2.07,5000,{"date":1855,"open":1850,"high":1856,"low":1857,"close":1858,"change":931,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-03",34.96,34.52,34.72,-2.03,4775,{"date":1862,"open":1863,"high":1864,"low":1849,"close":1849,"change":989,"percent_change":1865,"volume":830,"transactions":9,"vwap":1849},"2025-10-31",35.64,35.88,-0.89,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1868,"change":1086,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1868},"2025-10-30",35.76,35.92,35.52,0.79,4175,{"date":1874,"open":1849,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":698,"volume":1879,"transactions":9,"vwap":1877},"2025-10-29",35.6,35,35.48,-0.56,11475,{"date":1881,"open":1882,"high":1882,"low":1864,"close":1883,"change":1408,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-10-28",36.4,36.040001,-0.77,7225,{"date":1887,"open":1869,"high":1888,"low":1869,"close":1889,"change":1449,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-10-27",36.36,36.32,-2.05,4900,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1163,"percent_change":1163,"volume":1896,"transactions":9,"vwap":1895},"2025-10-24",36.56,37.080002,1475,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1895,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1895},"2025-10-23",37.32,37.6,36.96,-1.04,-2.73,1775,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-10-22",38.44,37.92,38.12,-0.24,-0.63,1525,{"date":1914,"open":1909,"high":1907,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1585,"transactions":9,"vwap":1916},"2025-10-21",37.8,38.36,0.68,1.8,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1256,"percent_change":1542,"volume":1924,"transactions":9,"vwap":1923},"2025-10-20",38.32,37.24,37.68,20200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":910,"percent_change":268,"volume":1931,"transactions":9,"vwap":1930},"2025-10-17",40.64,40.72,38.84,38.96,43900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":375,"percent_change":1289,"volume":1938,"transactions":9,"vwap":1937},"2025-10-16",39.56,40.28,39.44,40.16,1725,{"date":1940,"open":1941,"high":1935,"low":1942,"close":1943,"change":307,"percent_change":1819,"volume":1944,"transactions":9,"vwap":1943},"2025-10-15",40.080002,39.48,39.96,33250,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":375,"percent_change":1289,"volume":1950,"transactions":9,"vwap":1949},"2025-10-14",41.12,39.92,40.56,36100,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":910,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-10-13",40.76,39.88,40.36,-2.89,2525,{"date":1959,"open":1960,"high":24,"low":1960,"close":1961,"change":1569,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-10-10",39.4,41.56,6.35,20600,{"date":1965,"open":1909,"high":1966,"low":1909,"close":1967,"change":556,"percent_change":1655,"volume":1968,"transactions":9,"vwap":1967},"2025-10-09",39.2,39.080002,5675,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1833,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-08",38.52,38.8,38.64,-1.23,4725,{"date":1977,"open":1978,"high":1966,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-10-07",38.2,39.12,1.64,4.38,14950,{"date":1984,"open":1985,"high":1923,"low":1985,"close":1986,"change":1163,"percent_change":1163,"volume":1630,"transactions":9,"vwap":1986},"2025-10-06",37.2,37.48,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1986,"change":1992,"percent_change":989,"volume":1993,"transactions":9,"vwap":1986},"2025-10-03",37.64,37.96,37.36,-0.12,3725,{"date":1995,"open":1901,"high":1978,"low":1901,"close":1900,"change":1996,"percent_change":1034,"volume":962,"transactions":9,"vwap":1900},"2025-10-02",0.84,{"date":1998,"open":1868,"high":1999,"low":1868,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-01",36.84,36.76,0.92,2.57,7100,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":1114,"percent_change":2009,"volume":1624,"transactions":9,"vwap":2008},"2025-09-30",36.080002,36.24,35.84,0.11,{"date":2011,"open":1875,"high":1864,"low":2012,"close":2013,"change":1187,"percent_change":1746,"volume":2014,"transactions":9,"vwap":2013},"2025-09-29",35.28,35.8,1025,{"date":2016,"open":2017,"high":2000,"low":1882,"close":2018,"change":1910,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-26",36.72,36.48,-0.65,23050,{"date":2022,"open":2023,"high":1999,"low":2024,"close":2017,"change":44,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2017},"2025-09-25",36.12,36,2.8,4075,{"date":2028,"open":2029,"high":2008,"low":1848,"close":2030,"change":1838,"percent_change":1115,"volume":2031,"transactions":9,"vwap":2030},"2025-09-24",35.36,35.72,14600,{"date":2033,"open":2034,"high":2034,"low":1848,"close":1863,"change":910,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1863},"2025-09-23",36.68,-3.26,35425,{"date":2038,"open":1991,"high":1915,"low":2039,"close":1999,"change":1079,"percent_change":1108,"volume":2040,"transactions":9,"vwap":1999},"2025-09-22",36.8,10625,{"date":2042,"open":2043,"high":1999,"low":1882,"close":2018,"change":1408,"percent_change":1449,"volume":882,"transactions":9,"vwap":2018},"2025-09-19",36.6,{"date":2045,"open":1882,"high":1999,"low":1888,"close":2000,"change":775,"percent_change":136,"volume":2046,"transactions":9,"vwap":2000},"2025-09-18",725,{"date":2048,"open":2049,"high":2049,"low":1868,"close":2050,"change":1878,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-17",37.040001,36.52,-1.51,2575,{"date":2054,"open":1985,"high":1986,"low":2055,"close":1895,"change":2056,"percent_change":2057,"volume":1904,"transactions":9,"vwap":1895},"2025-09-16",36.92,-0.44,-1.17,{"date":2059,"open":1990,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-09-15",38.040001,37.28,37.52,-1.16,-3,3300,{"date":2067,"open":1967,"high":1967,"low":1916,"close":2068,"change":1163,"percent_change":1163,"volume":2069,"transactions":9,"vwap":2068},"2025-09-12",38.68,950,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2068,"change":2074,"percent_change":888,"volume":1763,"transactions":9,"vwap":2068},"2025-09-11",39.28,38.080002,-0.52,{"date":2076,"open":2072,"high":2072,"low":2077,"close":1966,"change":1449,"percent_change":1670,"volume":815,"transactions":9,"vwap":1966},"2025-09-10",38.72,{"date":2079,"open":2080,"high":2080,"low":2081,"close":1943,"change":1206,"percent_change":1480,"volume":2082,"transactions":9,"vwap":1943},"2025-09-09",40.12,39.6,750,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":1206,"percent_change":1480,"volume":2088,"transactions":9,"vwap":2087},"2025-09-08",39.64,40.44,39.84,1250,{"date":2090,"open":1979,"high":1941,"low":2077,"close":2091,"change":752,"percent_change":822,"volume":2092,"transactions":9,"vwap":2091},"2025-09-05",39.72,1800,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":821,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-09-04",41.4,40.84,-1.54,300,{"date":2100,"open":2095,"high":24,"low":1928,"close":2101,"change":1838,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-03",41.48,0.19,475,{"date":2105,"open":2106,"high":2107,"low":1947,"close":2095,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2095},"2025-09-02",41.72,41.96,1.4,3.5,2300,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":1163,"percent_change":1163,"volume":2115,"transactions":9,"vwap":2114},"2025-08-29",40.32,40,1350,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2114,"change":2120,"percent_change":1542,"volume":2121,"transactions":9,"vwap":2114},"2025-08-28",40.96,39.36,-1.36,8050,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":1271,"transactions":9,"vwap":2126},"2025-08-27",42.8,41.32,41.36,-1.24,-2.91,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":556,"percent_change":1005,"volume":2134,"transactions":9,"vwap":2133},"2025-08-26",42.48,42.88,42.6,200,{"date":2136,"open":2137,"high":2137,"low":2106,"close":2138,"change":1020,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-08-25",42.2,42.16,-0.94,6075,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":1071,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-08-22",44.8,42.36,42.56,-6.75,11600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1495,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-21",45.92,46.080002,45.32,45.64,-0.09,825,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1433,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-20",46.16,46.24,45.36,45.68,-2.06,8225,{"date":2165,"open":2153,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-08-19",46.68,45.56,46.64,2.92,6.68,5750,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1408,"percent_change":821,"volume":2178,"transactions":9,"vwap":2177},"2025-08-18",44.080002,44.12,43.44,43.72,3325,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1723,"percent_change":2185,"volume":1896,"transactions":9,"vwap":2184},"2025-08-15",44.040001,44.36,43.28,44,-1.96,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2001,"percent_change":326,"volume":2192,"transactions":9,"vwap":2191},"2025-08-14",44.92,45,43.88,44.88,3225,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":1262,"volume":1641,"transactions":9,"vwap":2198},"2025-08-13",43.92,44.28,43.64,43.96,0.52,{"date":2201,"open":2174,"high":2174,"low":2202,"close":2176,"change":2203,"percent_change":2204,"volume":1263,"transactions":9,"vwap":2176},"2025-08-12",43.12,-2.4,-5.24,{"date":2206,"open":2160,"high":2207,"low":2208,"close":2207,"change":2199,"percent_change":278,"volume":2209,"transactions":9,"vwap":2207},"2025-08-11",45.84,45.16,900,{"date":2211,"open":2212,"high":2152,"low":2213,"close":2152,"change":1996,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2152},"2025-08-08",44.72,44.64,1.89,1300,{"date":2217,"open":2218,"high":2153,"low":2219,"close":2219,"change":1843,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-07",45.2,44.48,-4.39,2425,{"date":2223,"open":2224,"high":2225,"low":2151,"close":2226,"change":792,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-08-06",46.2,46.84,46.52,-2.92,1750,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1020,"percent_change":687,"volume":2235,"transactions":9,"vwap":2234},"2025-08-05",48.080002,48.28,47.52,47.92,1425,{"date":2237,"open":2234,"high":2238,"low":2234,"close":2239,"change":2240,"percent_change":2241,"volume":2088,"transactions":9,"vwap":2239},"2025-08-04",48.44,48.32,-0.92,-1.87,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2056,"percent_change":1865,"volume":1599,"transactions":9,"vwap":2247},"2025-08-01",48.84,49.6,48.4,49.24,{"date":2249,"open":2245,"high":2250,"low":2251,"close":2252,"change":876,"percent_change":2253,"volume":1592,"transactions":9,"vwap":2252},"2025-07-31",50,48.88,49.68,2.39,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2056,"percent_change":1193,"volume":2260,"transactions":9,"vwap":2259},"2025-07-30",49.4,50.28,47.72,48.52,5125,{"date":2262,"open":2263,"high":2263,"low":2246,"close":2264,"change":1449,"percent_change":2265,"volume":1128,"transactions":9,"vwap":2264},"2025-07-29",49.44,48.96,-1.53,{"date":2267,"open":2268,"high":2257,"low":2268,"close":2269,"change":1346,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-28",48.92,49.72,2.73,3275,{"date":2273,"open":2274,"high":2246,"low":2274,"close":2246,"change":1996,"percent_change":2275,"volume":2046,"transactions":9,"vwap":2246},"2025-07-25",47.76,1.77,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1005,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-07-24",47.36,47.68,47.32,47.56,2.24,6775,{"date":2285,"open":2233,"high":2233,"low":2286,"close":2226,"change":1819,"percent_change":1071,"volume":2287,"transactions":9,"vwap":2226},"2025-07-23",46.040001,9550,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1206,"percent_change":121,"volume":1671,"transactions":9,"vwap":2293},"2025-07-22",47.48,48.12,47.2,48,{"date":2295,"open":2231,"high":2231,"low":643,"close":2296,"change":931,"percent_change":1819,"volume":2297,"transactions":9,"vwap":2296},"2025-07-21",47.88,6450,{"date":2299,"open":2300,"high":2301,"low":2207,"close":2302,"change":2303,"percent_change":2304,"volume":1737,"transactions":9,"vwap":2302},"2025-07-18",46.12,48.68,48.6,2.88,6.3,{"date":2306,"open":2166,"high":2307,"low":2308,"close":2308,"change":1878,"percent_change":287,"volume":1577,"transactions":9,"vwap":2308},"2025-07-17",46.76,45.72,{"date":2310,"open":2311,"high":2278,"low":2151,"close":2312,"change":974,"percent_change":2313,"volume":969,"transactions":9,"vwap":2312},"2025-07-16",46.92,46.28,-0.43,{"date":2315,"open":2316,"high":2281,"low":2317,"close":2318,"change":1878,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-07-15",46.8,46.4,46.48,-1.19,3200,{"date":2322,"open":2311,"high":2323,"low":2318,"close":2324,"change":1996,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-14",47.080002,47.040001,1.82,9150,{"date":2328,"open":2168,"high":2225,"low":2150,"close":2224,"change":1851,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2224},"2025-07-11",1.58,12350,{"date":2332,"open":2333,"high":2151,"low":2160,"close":2334,"change":1346,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-10",46,45.48,2.99,14500,{"date":2338,"open":2339,"high":2196,"low":2340,"close":2341,"change":660,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-07-09",43.2,43.16,44.16,3.66,6400,{"date":2345,"open":2346,"high":2133,"low":2346,"close":2133,"change":974,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2133},"2025-07-08",42.4,-0.47,225,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2124,"change":2353,"percent_change":2354,"volume":1938,"transactions":9,"vwap":2124},"2025-07-07",41.64,43,1.76,4.29,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":71,"percent_change":2360,"volume":2221,"transactions":9,"vwap":2359},"2025-07-03",40.92,41.28,41.040001,-2.56,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":1296,"percent_change":1648,"volume":793,"transactions":9,"vwap":2365},"2025-07-02",43.080002,42.080002,42.12,{"date":2367,"open":2145,"high":2368,"low":2369,"close":2131,"change":126,"percent_change":2370,"volume":830,"transactions":9,"vwap":2131},"2025-07-01",42.84,42.24,0.95,{"date":2372,"open":2373,"high":2373,"low":2364,"close":2364,"change":2203,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2364},"2025-06-30",44.2,-5.4,18050,{"date":2377,"open":2219,"high":2378,"low":2190,"close":2219,"change":1163,"percent_change":1163,"volume":173,"transactions":9,"vwap":2219},"2025-06-27",44.68,{"date":2380,"open":2378,"high":2189,"low":2219,"close":2219,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2219},"2025-06-26",-1.84,-3.97,15875,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2253,"volume":2390,"transactions":9,"vwap":2388},"2025-06-25",46.36,45.76,46.32,1.08,375,{"date":2392,"open":2161,"high":2161,"low":2219,"close":2393,"change":1902,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-06-24",45.24,-2.25,1400,{"date":2397,"open":2168,"high":2168,"low":2159,"close":2312,"change":1114,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2312},"2025-06-23",0.09,700,{"date":2401,"open":2207,"high":2159,"low":2402,"close":2159,"change":1262,"percent_change":2403,"volume":932,"transactions":9,"vwap":2159},"2025-06-20",45.52,2.66,{"date":2405,"open":2406,"high":2393,"low":2406,"close":2407,"change":1838,"percent_change":1107,"volume":2408,"transactions":9,"vwap":2407},"2025-06-18",44.76,45.040001,675,{"date":2410,"open":2181,"high":2393,"low":2181,"close":2411,"change":1851,"percent_change":2412,"volume":2215,"transactions":9,"vwap":2411},"2025-06-17",44.96,1.63,{"date":2414,"open":2406,"high":2191,"low":2175,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-06-16",44.24,-2.32,-4.98,3350,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2422,"change":1838,"percent_change":2423,"volume":2082,"transactions":9,"vwap":2422},"2025-06-13",47.12,46.56,0.17,{"date":2425,"open":2388,"high":2426,"low":2388,"close":2318,"change":375,"percent_change":2427,"volume":2215,"transactions":9,"vwap":2318},"2025-06-12",46.96,0.43,{"date":2429,"open":643,"high":643,"low":2387,"close":2312,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2312},"2025-06-11",-1.64,-3.42,2250,{"date":2434,"open":2421,"high":2234,"low":2421,"close":2234,"change":989,"percent_change":1755,"volume":2435,"transactions":9,"vwap":2234},"2025-06-10",1600,{"date":2437,"open":2245,"high":2252,"low":2438,"close":2438,"change":1814,"percent_change":101,"volume":2439,"transactions":9,"vwap":2438},"2025-06-09",48.24,1175,{"date":2441,"open":2442,"high":2239,"low":2274,"close":2274,"change":2056,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2274},"2025-06-06",48.16,-0.91,1675,{"date":2446,"open":2279,"high":2447,"low":2290,"close":2448,"change":1833,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-06-05",48.48,48.2,-0.99,10675,{"date":2452,"open":2281,"high":2251,"low":2292,"close":2301,"change":775,"percent_change":1289,"volume":2092,"transactions":9,"vwap":2301},"2025-06-04",{"date":2454,"open":2455,"high":2455,"low":2442,"close":2238,"change":931,"percent_change":2456,"volume":2092,"transactions":9,"vwap":2238},"2025-06-03",49.76,-1.46,{"date":2458,"open":2244,"high":2459,"low":2244,"close":2460,"change":989,"percent_change":2019,"volume":2461,"transactions":9,"vwap":2460},"2025-06-02",49.92,49.16,2775,{"date":2463,"open":2464,"high":2465,"low":2464,"close":2466,"change":660,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-30",49.12,50.040001,49.48,3.26,1975,{"date":2470,"open":2291,"high":2291,"low":2258,"close":2234,"change":1114,"percent_change":1838,"volume":2471,"transactions":9,"vwap":2234},"2025-05-29",450,{"date":2473,"open":2474,"high":2438,"low":2290,"close":2296,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2296},"2025-05-28",48.040001,0.88,1.87,625,{"date":2479,"open":2323,"high":2480,"low":2317,"close":643,"change":752,"percent_change":784,"volume":2439,"transactions":9,"vwap":643},"2025-05-27",47.24,{"date":2482,"open":2483,"high":2483,"low":2293,"close":2291,"change":1910,"percent_change":586,"volume":2484,"transactions":9,"vwap":2291},"2025-05-23",50.72,2375,{"date":2486,"open":2291,"high":2487,"low":2317,"close":2487,"change":1814,"percent_change":44,"volume":1088,"transactions":9,"vwap":2487},"2025-05-22",48.36,{"date":2489,"open":2166,"high":2474,"low":2166,"close":2296,"change":660,"percent_change":87,"volume":2490,"transactions":9,"vwap":2296},"2025-05-21",4825,{"date":2492,"open":2386,"high":2421,"low":2388,"close":2388,"change":1119,"percent_change":151,"volume":2493,"transactions":9,"vwap":2388},"2025-05-20",3175,{"date":2495,"open":2496,"high":2496,"low":2153,"close":2158,"change":1878,"percent_change":910,"volume":2497,"transactions":9,"vwap":2158},"2025-05-19",47.44,1925,{"date":2499,"open":2293,"high":2293,"low":2500,"close":2500,"change":1838,"percent_change":2423,"volume":2501,"transactions":9,"vwap":2500},"2025-05-16",46.72,3825,{"date":2503,"open":2387,"high":2324,"low":2387,"close":2168,"change":2504,"percent_change":2505,"volume":173,"transactions":9,"vwap":2168},"2025-05-15",0.64,1.39,{"date":2507,"open":2161,"high":2158,"low":2508,"close":2333,"change":141,"percent_change":1426,"volume":2509,"transactions":9,"vwap":2333},"2025-05-14",45.4,14725,{"date":2511,"open":2323,"high":2280,"low":2152,"close":2161,"change":2227,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2161},"2025-05-13",-6.01,7675,{"date":2515,"open":2442,"high":2268,"low":2442,"close":2302,"change":775,"percent_change":1289,"volume":2516,"transactions":9,"vwap":2302},"2025-05-12",16725,{"date":2518,"open":2448,"high":2487,"low":2293,"close":2487,"change":1408,"percent_change":1070,"volume":932,"transactions":9,"vwap":2487},"2025-05-09",{"date":2520,"open":2521,"high":2521,"low":2258,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-05-08",50.36,48.64,-4.24,-8.02,5875,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2001,"percent_change":2275,"volume":2215,"transactions":9,"vwap":2530},"2025-05-07",52.48,52.96,52.88,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":556,"percent_change":439,"volume":2536,"transactions":9,"vwap":2535},"2025-05-06",52.24,51.8,51.96,2025,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-05-05",50.32,51.56,51.52,1.36,2.71,11375,{"date":2546,"open":2465,"high":2521,"low":2455,"close":2547,"change":1352,"percent_change":1047,"volume":815,"transactions":9,"vwap":2547},"2025-05-02",50.16,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1851,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-05-01",50.68,51.4,50.56,50.96,1.43,13800,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2001,"percent_change":2476,"volume":2562,"transactions":9,"vwap":2561},"2025-04-30",50.92,51.28,50.12,50.24,15275,{"date":2564,"open":2565,"high":2565,"low":2264,"close":2566,"change":2074,"percent_change":1902,"volume":2567,"transactions":9,"vwap":2566},"2025-04-29",49.96,49.32,16275,{"date":2569,"open":2565,"high":2570,"low":2269,"close":2571,"change":2240,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-04-28",50.8,49.84,-1.81,4375,{"date":2575,"open":2576,"high":2551,"low":2577,"close":2578,"change":307,"percent_change":2057,"volume":2235,"transactions":9,"vwap":2578},"2025-04-25",51.16,50.64,50.76,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2185,"percent_change":2585,"volume":2497,"transactions":9,"vwap":2584},"2025-04-24",52.2,52.84,51,51.36,-3.68,{"date":2587,"open":2530,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1467,"volume":976,"transactions":9,"vwap":2590},"2025-04-23",53.52,52.040001,53.32,-1.76,{"date":179,"open":175,"high":175,"low":2593,"close":2594,"change":2203,"percent_change":2595,"volume":969,"transactions":9,"vwap":2594},54.92,55.080002,-4.18]