[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EFZ":3,"homepage-market-summary":28,"stock-historical-EFZ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EFZ","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 Trust Short MSCI EAFE","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0456,0.9309,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},23.01,22.991,23.2219,-0.2119,-0.91,743.282094,27.28,21.94,23150.882557796,20,4764,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},30.62,18268,6667770.639449,-24.61,"2025-04-22",[180,183,192,202,211,221,231,241,252,261,271,280,290,300,309,317,327,337,346,354,364,372,380,390,400,409,417,427,437,444,454,464,474,483,492,501,512,522,531,538,547,557,564,574,583,592,601,611,619,628,637,645,653,662,671,681,691,701,709,718,724,732,738,745,752,757,764,770,775,781,788,793,801,808,814,819,824,829,835,842,848,854,862,869,874,877,881,887,892,895,899,905,910,916,922,930,936,942,947,953,959,963,968,974,977,983,990,994,999,1006,1013,1016,1019,1024,1028,1032,1036,1041,1043,1046,1050,1054,1058,1061,1066,1073,1080,1087,1093,1100,1107,1114,1120,1128,1134,1140,1148,1154,1160,1165,1171,1176,1182,1188,1194,1198,1201,1207,1212,1218,1222,1225,1227,1231,1235,1238,1243,1246,1249,1252,1255,1260,1264,1266,1268,1273,1277,1281,1284,1288,1292,1297,1301,1306,1310,1314,1318,1324,1329,1332,1335,1337,1340,1345,1349,1352,1355,1357,1360,1365,1368,1374,1379,1382,1386,1388,1393,1397,1402,1407,1411,1415,1418,1420,1424,1426,1431,1433,1436,1442,1448,1455,1460,1467,1475,1481,1486,1491,1499,1505,1512,1514,1519,1521,1524,1529,1533,1538,1543,1548,1550,1553,1556,1559,1563,1565,1568,1571,1574,1578,1582,1585,1588,1590,1593,1597,1602,1604,1607,1609,1612,1614,1617,1621,1625,1629,1632,1636,1640,1644,1648,1651,1654,1656,1658,1662,1665,1667,1670,1673,1676,1679,1683,1689,1692,1697,1699,1703,1706,1709,1713,1716,1718,1721,1724,1726,1728,1731,1734,1738,1743,1747,1752,1757,1763,1770,1776,1781,1785,1791,1796,1800,1805,1810,1814,1818,1823,1828,1831,1833,1835,1837,1840,1843,1847,1850,1852,1856,1859,1862,1865,1867,1871,1877,1881,1885,1892,1895,1898,1901,1904,1907,1910,1914,1917,1920,1922,1924,1927,1930,1932,1937,1942,1945,1948,1951,1954,1959,1963,1969,1975,1980,1986,1989,1995,1999,2002,2005,2010,2015,2020,2024,2030,2034,2041],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},59,22.9938,{"date":184,"open":185,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",23.29,23.3,0.2619,1.14,3536.201074,71,23.2504,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",22.875,22.96,22.86,0.1279,0.56,37934.238204,107,22.9479,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":50,"volume":208,"transactions":209,"vwap":210},"2026-09-29",23.08,22.8301,22.8321,0.1114,4413.175207,46,22.8647,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",22.75,22.6832,22.7207,0.1439,0.64,964.877666,109,22.7141,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":70,"volume":228,"transactions":229,"vwap":230},"2026-09-25",22.58,22.6014,22.5701,22.5768,-0.2473,876.70446,54,22.5807,{"date":232,"open":194,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",22.94,22.79,22.8241,0.0441,0.19,4823.997988,75,22.854,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",22.68,22.915,22.66,22.78,0.186,0.82,8894.888996,74,22.7724,{"date":253,"open":254,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":209,"vwap":260},"2026-09-22",22.6605,22.561,22.594,-0.1066,-0.47,12310.011916,22.5826,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",22.67,22.723,22.7006,-0.2361,-1.03,5849.677238,72,22.6896,{"date":272,"open":17,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",23.0299,22.9367,0.2205,0.97,1224.940475,56,22.9839,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",22.71,22.74,22.7162,-0.2311,-1.01,2013.821654,69,22.7108,{"date":291,"open":292,"high":293,"low":213,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",22.83,22.965,22.9473,0.0952,0.42,5388.469478,48,22.8352,{"date":301,"open":302,"high":303,"low":292,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":209,"vwap":308},"2026-09-15",22.865,22.93,22.8521,0.1021,0.45,3298.156544,22.8565,{"date":310,"open":311,"high":312,"low":213,"close":213,"change":313,"percent_change":130,"volume":314,"transactions":315,"vwap":316},"2026-09-14",22.8,22.8001,0.1759,4143.246425,92,22.7791,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",22.57,22.5917,22.5741,-0.2182,-0.96,884.678003,68,22.5797,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",22.73,22.87,22.7923,0.1973,0.87,1683.88152,119,22.753,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":255},"2026-09-09",22.48,22.619,22.595,0.26,1.16,6074.948666,55,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":209,"vwap":353},"2026-09-08",22.35,22.335,0.1164,0.52,533.41601,22.3174,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",22.29,22.21,22.2186,-0.0082,-0.04,5044.597699,39,22.2689,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":70,"volume":369,"transactions":370,"vwap":371},"2026-09-03",22.2,22.2268,-0.2425,781.758499,34,22.2106,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":325,"vwap":379},"2026-09-02",22.55,22.4693,-0.1407,-0.62,8703.588916,22.5098,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",22.4726,22.65,22.61,0.2,0.89,4112.619629,97,22.6142,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",22.44,22.39,22.41,0.0734,0.33,3900.945327,57,22.4228,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":181,"vwap":408},"2026-08-28",22.16,22.355,22.3366,0.0476,0.21,1378.226335,22.3203,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":237,"volume":414,"transactions":415,"vwap":416},"2026-08-27",22.32,22.289,0.0418,6347.587273,116,22.3193,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",22.15,22.2495,22.2472,0.131,0.59,2624.44405,43,22.235,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",22.1899,22.19,22.1162,-0.1448,-0.65,1788.588774,101,22.1754,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":278,"vwap":443},"2026-08-24",22.261,0.0317,0.14,354.423355,22.2567,{"date":445,"open":446,"high":447,"low":430,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",22.239,22.24,22.2293,-0.1607,-0.72,2859.476872,65,22.2277,{"date":455,"open":456,"high":457,"low":458,"close":393,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",22.4,22.43,22.33,0.1123,0.5,5344.675836,103,22.3884,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",22.26,22.285,22.2777,-0.0963,-0.43,2851.966116,66,22.278,{"date":475,"open":476,"high":393,"low":477,"close":478,"change":479,"percent_change":343,"volume":480,"transactions":481,"vwap":482},"2026-08-18",22.3746,22.365,22.374,0.2568,2659.653199,82,22.3762,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",22.18,22.1172,0.0219,0.1,1827.216378,89,22.1547,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",22.129,22.0953,0.0739,0.34,6692.911656,58,22.1271,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",22.11,22.1224,22,22.0214,-0.0281,-0.13,4818.19425,50,22.1084,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":345,"vwap":521},"2026-08-12",22.06,22.14,22.04,22.0495,-0.0603,-0.27,2719.993413,22.0549,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",22.12,22.1098,-0.0133,-0.06,3007.096228,33,22.1157,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":140,"volume":535,"transactions":536,"vwap":537},"2026-08-10",22.1231,0.0699,150.115546,31,22.1707,{"date":539,"open":540,"high":419,"low":24,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-07",22.09,22.0532,-0.2568,-1.15,12333.097165,115,22.044,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":296,"volume":554,"transactions":555,"vwap":556},"2026-08-06",22.17,22.36,22.08,22.31,0.0925,10748.39511,70,22.3348,{"date":558,"open":456,"high":456,"low":366,"close":559,"change":560,"percent_change":433,"volume":561,"transactions":562,"vwap":563},"2026-08-05",22.2175,-0.1443,5566.831916,63,22.3663,{"date":565,"open":566,"high":567,"low":356,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",22.2918,22.375,22.3618,-0.2377,-1.05,2209.384295,85,22.364,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",22.59,22.5995,-0.0356,-0.16,449.915384,36,22.6083,{"date":584,"open":585,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":209,"vwap":591},"2026-07-31",22.69,22.56,22.6351,-0.0576,-0.25,1981.05938,22.6413,{"date":593,"open":594,"high":329,"low":392,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",22.705,22.6927,-0.4193,-1.81,2247.291956,102,22.5776,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":-6,"volume":608,"transactions":609,"vwap":610},"2026-07-29",23.05,23.25,22.813,23.112,-0.0008,12103.578763,95,23.0744,{"date":612,"open":604,"high":604,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":462,"vwap":618},"2026-07-28",23.06,23.1128,-0.0398,-0.17,28819.871226,23.0787,{"date":620,"open":233,"high":621,"low":233,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-27",23.195,23.1526,-0.0224,-0.1,764.597978,61,23.0883,{"date":629,"open":603,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":398,"vwap":636},"2026-07-24",23.31,22.9305,23.175,-0.1648,-0.71,9371.614532,23.275,{"date":638,"open":604,"high":639,"low":604,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",23.3398,0.2905,1.26,1643.379314,53,23.2978,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":650,"percent_change":624,"volume":651,"transactions":472,"vwap":652},"2026-07-22",22.97,23.0493,22.91,-0.0235,1450.284544,22.9691,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":190,"vwap":661},"2026-07-21",23.065,23.078,23.0728,-0.2922,-1.25,2598.448933,23.0855,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":100,"volume":668,"transactions":669,"vwap":670},"2026-07-20",23.23,23.38,23.365,0.2326,5958.07337,128,23.2776,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":125,"volume":678,"transactions":679,"vwap":680},"2026-07-17",23.14,23.15,22.99,23.1324,0.0929,54652.858667,114,23.1391,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":239,"vwap":690},"2026-07-16",23.03,23.09,23.005,23.0395,0.2153,0.94,53804.277831,23.0877,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",22.98,22.815348,22.8242,-0.0961,-0.42,12128.833132,136,22.9005,{"date":702,"open":330,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":581,"vwap":708},"2026-07-14",22.9203,22.84,-0.1948,-0.84,468.896091,22.8849,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":423,"volume":715,"transactions":716,"vwap":717},"2026-07-13",23,23.28,23.1151,0.1351,5859.256893,98,23.1244,{"date":719,"open":693,"high":693,"low":720,"close":693,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":693},"2026-07-10",22.88,-0.07,-0.3,1700,{"date":725,"open":726,"high":727,"low":711,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",23.059999,23.17,23.049999,-0.08,-0.35,2600,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":406,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-08",23.27,23.13,0.92,1800,{"date":739,"open":246,"high":711,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-07",22.72,22.92,0.3,1.33,4900,{"date":746,"open":585,"high":747,"low":748,"close":749,"change":722,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-06",22.82,22.6,22.62,-1.31,7800,{"date":753,"open":330,"high":711,"low":754,"close":741,"change":722,"percent_change":755,"volume":756,"transactions":9,"vwap":741},"2026-07-02",22.77,-1.29,12200,{"date":758,"open":735,"high":759,"low":760,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-01",23.22,23.11,0.24,1.04,11600,{"date":765,"open":766,"high":766,"low":767,"close":693,"change":508,"percent_change":768,"volume":769,"transactions":9,"vwap":693},"2026-06-30",23.12,22.95,-0.56,11000,{"date":771,"open":630,"high":630,"low":684,"close":760,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":760},"2026-06-29",-0.09,-0.39,900,{"date":776,"open":759,"high":712,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-26",23.2,0.04,0.17,7000,{"date":782,"open":204,"high":727,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",23.02,23.16,-0.18,-0.77,15200,{"date":789,"open":790,"high":790,"low":186,"close":791,"change":785,"percent_change":786,"volume":792,"transactions":9,"vwap":791},"2026-06-24",23.41,23.34,2500,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":306,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-23",23.53,23.56,23.42,23.52,1.95,11200,{"date":802,"open":803,"high":760,"low":804,"close":803,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":803},"2026-06-22",23.07,23.030001,0.03,0.13,2800,{"date":809,"open":735,"high":735,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",23.040001,-0.22,-0.95,11300,{"date":815,"open":720,"high":712,"low":330,"close":816,"change":406,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-17",23.26,0.91,10300,{"date":820,"open":17,"high":728,"low":693,"close":728,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":728},"2026-06-16",-0.14,-0.6,17500,{"date":825,"open":804,"high":759,"low":783,"close":826,"change":579,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-15",23.19,-0.69,28000,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":721,"percent_change":722,"volume":834,"transactions":9,"vwap":833},"2026-06-12",23.44,23.32,23.35,25200,{"date":836,"open":837,"high":838,"low":816,"close":797,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":797},"2026-06-11",23.87,23.92,-0.7,-2.9,76400,{"date":843,"open":844,"high":844,"low":837,"close":845,"change":145,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-10",24.16,24.12,1.6,5400,{"date":849,"open":795,"high":850,"low":851,"close":852,"change":853,"percent_change":508,"volume":818,"transactions":9,"vwap":852},"2026-06-09",24.14,23.45,23.74,-0.03,{"date":855,"open":856,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-08",23.84,23.6,23.77,-0.19,-0.79,4000,{"date":863,"open":864,"high":865,"low":864,"close":866,"change":867,"percent_change":868,"volume":172,"transactions":9,"vwap":866},"2026-06-05",23.79,24,23.96,0.61,2.61,{"date":870,"open":871,"high":872,"low":833,"close":833,"change":616,"percent_change":450,"volume":873,"transactions":9,"vwap":833},"2026-06-04",23.4,23.43,2000,{"date":875,"open":871,"high":798,"low":871,"close":798,"change":406,"percent_change":64,"volume":876,"transactions":9,"vwap":798},"2026-06-03",3600,{"date":878,"open":790,"high":879,"low":630,"close":630,"change":721,"percent_change":722,"volume":880,"transactions":9,"vwap":630},"2026-06-02",23.81,52900,{"date":882,"open":883,"high":883,"low":759,"close":665,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":665},"2026-06-01",23.67,0.02,0.09,6500,{"date":888,"open":833,"high":889,"low":826,"close":890,"change":884,"percent_change":885,"volume":891,"transactions":9,"vwap":890},"2026-05-29",23.37,23.36,7100,{"date":893,"open":791,"high":791,"low":734,"close":791,"change":360,"percent_change":616,"volume":894,"transactions":9,"vwap":791},"2026-05-28",8700,{"date":896,"open":712,"high":665,"low":712,"close":665,"change":488,"percent_change":897,"volume":898,"transactions":9,"vwap":665},"2026-05-27",0.43,2750,{"date":900,"open":901,"high":791,"low":901,"close":712,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":712},"2026-05-26",23.18,-0.24,-1.02,15350,{"date":906,"open":907,"high":908,"low":832,"close":798,"change":778,"percent_change":779,"volume":909,"transactions":9,"vwap":798},"2026-05-22",23.48,23.62,4800,{"date":911,"open":912,"high":912,"low":797,"close":907,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":907},"2026-05-21",23.72,-0.12,-0.51,13250,{"date":917,"open":918,"high":865,"low":796,"close":857,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":857},"2026-05-20",23.98,-0.4,-1.67,24450,{"date":923,"open":924,"high":925,"low":926,"close":865,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":865},"2026-05-19",24.040001,24.36,23.88,0.18,0.76,49350,{"date":931,"open":926,"high":865,"low":932,"close":933,"change":902,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-18",23.78,23.82,-1,64900,{"date":937,"open":938,"high":938,"low":918,"close":939,"change":296,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-15",24.1,24.059999,1.78,158100,{"date":943,"open":798,"high":944,"low":798,"close":945,"change":488,"percent_change":296,"volume":946,"transactions":9,"vwap":945},"2026-05-14",23.66,23.64,16800,{"date":948,"open":949,"high":912,"low":950,"close":950,"change":821,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-13",23.7,23.54,-0.59,7250,{"date":954,"open":932,"high":933,"low":944,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-12",23.68,0.16,0.68,10850,{"date":960,"open":798,"high":912,"low":798,"close":798,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":798},"2026-05-11",0,31100,{"date":964,"open":950,"high":950,"low":965,"close":798,"change":811,"percent_change":966,"volume":967,"transactions":9,"vwap":798},"2026-05-08",23.5,-0.93,5900,{"date":969,"open":186,"high":970,"low":186,"close":852,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":852},"2026-05-07",23.76,0.46,1.98,7550,{"date":975,"open":791,"high":871,"low":816,"close":712,"change":839,"percent_change":976,"volume":894,"transactions":9,"vwap":712},"2026-05-06",-2.92,{"date":978,"open":939,"high":850,"low":979,"close":918,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":918},"2026-05-05",23.9,-0.32,-1.32,6850,{"date":984,"open":845,"high":985,"low":939,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-04",24.34,24.3,0.36,1.5,19950,{"date":991,"open":979,"high":992,"low":932,"close":992,"change":778,"percent_change":779,"volume":993,"transactions":9,"vwap":992},"2026-05-01",23.94,25650,{"date":995,"open":850,"high":850,"low":856,"close":979,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":979},"2026-04-30",-0.58,-2.37,57450,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":343,"volume":1005,"transactions":9,"vwap":1003},"2026-04-29",24.42,24.5,24.48,0.28,144800,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":488,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-28",24.18,24.26,24.2,0.41,5100,{"date":1014,"open":866,"high":845,"low":866,"close":938,"change":488,"percent_change":296,"volume":1015,"transactions":9,"vwap":938},"2026-04-27",8000,{"date":1017,"open":938,"high":1010,"low":865,"close":865,"change":821,"percent_change":996,"volume":1018,"transactions":9,"vwap":865},"2026-04-24",6400,{"date":1020,"open":918,"high":1021,"low":992,"close":850,"change":385,"percent_change":1022,"volume":1023,"transactions":9,"vwap":850},"2026-04-23",24.32,0.84,184800,{"date":1025,"open":1026,"high":865,"low":1026,"close":992,"change":624,"percent_change":697,"volume":1027,"transactions":9,"vwap":992},"2026-04-22",23.86,17050,{"date":1029,"open":945,"high":939,"low":945,"close":924,"change":198,"percent_change":1030,"volume":1031,"transactions":9,"vwap":924},"2026-04-21",2.39,100750,{"date":1033,"open":965,"high":945,"low":907,"close":907,"change":1034,"percent_change":497,"volume":1035,"transactions":9,"vwap":907},"2026-04-20",0.08,123500,{"date":1037,"open":890,"high":797,"low":1038,"close":871,"change":980,"percent_change":1039,"volume":1040,"transactions":9,"vwap":871},"2026-04-17",23.24,-1.35,231550,{"date":1042,"open":857,"high":932,"low":857,"close":912,"change":1034,"percent_change":497,"volume":813,"transactions":9,"vwap":912},"2026-04-16",{"date":1044,"open":857,"high":949,"low":798,"close":945,"change":1034,"percent_change":497,"volume":1045,"transactions":9,"vwap":945},"2026-04-15",107150,{"date":1047,"open":944,"high":944,"low":965,"close":796,"change":785,"percent_change":1048,"volume":1049,"transactions":9,"vwap":796},"2026-04-14",-0.76,13450,{"date":1051,"open":845,"high":845,"low":852,"close":852,"change":785,"percent_change":1052,"volume":1053,"transactions":9,"vwap":852},"2026-04-13",-0.75,169200,{"date":1055,"open":932,"high":939,"low":945,"close":838,"change":1056,"percent_change":729,"volume":1057,"transactions":9,"vwap":838},"2026-04-10",-0.02,17300,{"date":1059,"open":844,"high":844,"low":949,"close":992,"change":488,"percent_change":296,"volume":1060,"transactions":9,"vwap":992},"2026-04-09",66250,{"date":1062,"open":970,"high":924,"low":852,"close":856,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":856},"2026-04-08",-0.98,-3.95,133850,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":778,"percent_change":956,"volume":1072,"transactions":9,"vwap":1071},"2026-04-07",25.040001,25.22,24.8,24.82,20750,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":821,"percent_change":768,"volume":1079,"transactions":9,"vwap":1078},"2026-04-06",24.86,24.9,24.74,24.78,50900,{"date":1081,"open":1082,"high":1082,"low":1076,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-02",25.32,24.92,0.12,0.48,35050,{"date":1088,"open":1089,"high":1090,"low":1009,"close":1070,"change":1091,"percent_change":1039,"volume":1092,"transactions":9,"vwap":1070},"2026-04-01",24.7,24.88,-0.34,82400,{"date":1094,"open":1095,"high":1096,"low":63,"close":1097,"change":706,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-31",25.56,25.72,25.14,-3.23,251350,{"date":1101,"open":1102,"high":1103,"low":1096,"close":1104,"change":729,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-30",25.78,26.1,25.98,-0.31,56050,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":742,"percent_change":343,"volume":1113,"transactions":9,"vwap":1112},"2026-03-27",25.88,26.22,25.7,26.059999,47150,{"date":1115,"open":1095,"high":1116,"low":1117,"close":1118,"change":460,"percent_change":972,"volume":1119,"transactions":9,"vwap":1118},"2026-03-26",25.82,25.4,25.76,28450,{"date":1121,"open":1122,"high":1117,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-25",25.2,25.12,25.26,-0.5,-1.94,46400,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1118,"change":385,"percent_change":130,"volume":1133,"transactions":9,"vwap":1118},"2026-03-24",25.9,25.92,25.58,95950,{"date":1135,"open":1136,"high":1111,"low":1122,"close":1095,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1095},"2026-03-23",25.66,-0.64,-2.44,73450,{"date":1141,"open":1095,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-20",26.32,25.54,26.2,0.8,3.15,254400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1117,"change":778,"percent_change":956,"volume":1153,"transactions":9,"vwap":1117},"2026-03-19",25.8,25.84,25.28,74300,{"date":1155,"open":1156,"high":1117,"low":1068,"close":1157,"change":1085,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-18",25.08,25.36,1.93,142900,{"date":1161,"open":1078,"high":1162,"low":1163,"close":1090,"change":785,"percent_change":450,"volume":1164,"transactions":9,"vwap":1090},"2026-03-17",24.98,24.56,124950,{"date":1166,"open":1152,"high":1167,"low":1075,"close":1168,"change":919,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-03-16",25.34,25.059999,-1.57,89150,{"date":1172,"open":1156,"high":1096,"low":1076,"close":1173,"change":987,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-13",25.46,1.43,10350,{"date":1177,"open":1178,"high":1069,"low":1178,"close":1179,"change":497,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-03-12",24.96,25.1,1.37,14800,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":105,"percent_change":761,"volume":1187,"transactions":9,"vwap":1186},"2026-03-11",24.94,24.68,24.76,78450,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1089,"change":527,"percent_change":902,"volume":1193,"transactions":9,"vwap":1089},"2026-03-10",24.54,24.84,24.28,79700,{"date":1195,"open":1151,"high":1151,"low":1196,"close":1186,"change":821,"percent_change":768,"volume":1197,"transactions":9,"vwap":1186},"2026-03-09",24.72,327350,{"date":1199,"open":1122,"high":1122,"low":1191,"close":1076,"change":927,"percent_change":36,"volume":1200,"transactions":9,"vwap":1076},"2026-03-06",43800,{"date":1202,"open":1163,"high":1075,"low":1203,"close":1196,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1196},"2026-03-05",24.46,0.58,2.4,56100,{"date":1208,"open":985,"high":985,"low":850,"close":850,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":850},"2026-03-04",-0.44,-1.79,5200,{"date":1213,"open":1071,"high":1178,"low":1001,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-03",24.58,0.88,3.71,8550,{"date":1219,"open":852,"high":856,"low":857,"close":949,"change":460,"percent_change":1220,"volume":1221,"transactions":9,"vwap":949},"2026-03-02",2.16,5000,{"date":1223,"open":777,"high":816,"low":777,"close":777,"change":884,"percent_change":885,"volume":1224,"transactions":9,"vwap":777},"2026-02-27",550,{"date":1226,"open":784,"high":712,"low":784,"close":901,"change":1084,"percent_change":351,"volume":774,"transactions":9,"vwap":901},"2026-02-26",{"date":1228,"open":777,"high":186,"low":726,"close":726,"change":1091,"percent_change":1229,"volume":1230,"transactions":9,"vwap":726},"2026-02-25",-1.45,56800,{"date":1232,"open":907,"high":907,"low":901,"close":871,"change":527,"percent_change":1233,"volume":1234,"transactions":9,"vwap":871},"2026-02-24",-0.26,21800,{"date":1236,"open":832,"high":907,"low":816,"close":1237,"change":488,"percent_change":897,"volume":982,"transactions":9,"vwap":1237},"2026-02-23",23.46,{"date":1239,"open":831,"high":831,"low":832,"close":890,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":890},"2026-02-20",-0.2,-0.85,1300,{"date":1244,"open":908,"high":944,"low":796,"close":796,"change":488,"percent_change":897,"volume":1245,"transactions":9,"vwap":796},"2026-02-19",37050,{"date":1247,"open":665,"high":907,"low":777,"close":1237,"change":624,"percent_change":697,"volume":1248,"transactions":9,"vwap":1237},"2026-02-18",33550,{"date":1250,"open":949,"high":949,"low":796,"close":796,"change":105,"percent_change":342,"volume":1251,"transactions":9,"vwap":796},"2026-02-17",5650,{"date":1253,"open":965,"high":950,"low":907,"close":965,"change":527,"percent_change":589,"volume":1254,"transactions":9,"vwap":965},"2026-02-13",700,{"date":1256,"open":759,"high":1257,"low":759,"close":796,"change":497,"percent_change":1258,"volume":1259,"transactions":9,"vwap":796},"2026-02-12",23.58,1.46,11950,{"date":1261,"open":791,"high":791,"low":759,"close":759,"change":811,"percent_change":1262,"volume":1263,"transactions":9,"vwap":759},"2026-02-11",-0.94,1100,{"date":1265,"open":665,"high":831,"low":890,"close":831,"change":729,"percent_change":1091,"volume":1224,"transactions":9,"vwap":831},"2026-02-10",{"date":1267,"open":912,"high":926,"low":907,"close":798,"change":919,"percent_change":920,"volume":807,"transactions":9,"vwap":798},"2026-02-09",{"date":1269,"open":992,"high":992,"low":1270,"close":838,"change":697,"percent_change":1271,"volume":1272,"transactions":9,"vwap":838},"2026-02-06",23.8,-1.73,20650,{"date":1274,"open":1275,"high":1275,"low":1009,"close":985,"change":1084,"percent_change":460,"volume":1276,"transactions":9,"vwap":985},"2026-02-05",24.4,34850,{"date":1278,"open":1026,"high":1279,"low":1026,"close":1279,"change":488,"percent_change":1011,"volume":1280,"transactions":9,"vwap":1279},"2026-02-04",24.22,3350,{"date":1282,"open":845,"high":1021,"low":845,"close":845,"change":1056,"percent_change":729,"volume":1283,"transactions":9,"vwap":845},"2026-02-03",23950,{"date":1285,"open":1009,"high":925,"low":1286,"close":850,"change":821,"percent_change":996,"volume":1287,"transactions":9,"vwap":850},"2026-02-02",24.08,2400,{"date":1289,"open":985,"high":1290,"low":844,"close":1192,"change":761,"percent_change":43,"volume":1291,"transactions":9,"vwap":1192},"2026-01-30",24.38,51200,{"date":1293,"open":1192,"high":1192,"low":1294,"close":924,"change":579,"percent_change":1295,"volume":1296,"transactions":9,"vwap":924},"2026-01-29",24.02,-0.66,750,{"date":1298,"open":924,"high":1279,"low":924,"close":1010,"change":497,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1010},"2026-01-28",1.42,13000,{"date":1302,"open":866,"high":865,"low":1270,"close":1026,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1026},"2026-01-27",-0.46,-1.89,15950,{"date":1307,"open":1192,"high":1021,"low":1279,"close":1021,"change":785,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1021},"2026-01-26",-0.73,13500,{"date":1311,"open":1214,"high":1089,"low":1003,"close":1002,"change":729,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1002},"2026-01-23",-0.33,73800,{"date":1315,"open":1190,"high":1316,"low":1190,"close":1214,"change":360,"percent_change":579,"volume":1317,"transactions":9,"vwap":1214},"2026-01-22",24.64,2650,{"date":1319,"open":1076,"high":1076,"low":1320,"close":1321,"change":697,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-21",24.6,24.62,-1.68,60200,{"date":1325,"open":1326,"high":1123,"low":1071,"close":1068,"change":460,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1068},"2026-01-20",25.02,2.04,31250,{"date":1330,"open":1214,"high":1214,"low":1203,"close":1190,"change":1056,"percent_change":729,"volume":1331,"transactions":9,"vwap":1190},"2026-01-16",23650,{"date":1333,"open":1163,"high":1321,"low":1002,"close":1163,"change":1056,"percent_change":729,"volume":1334,"transactions":9,"vwap":1163},"2026-01-15",37000,{"date":1336,"open":1320,"high":1316,"low":1163,"close":1214,"change":1056,"percent_change":729,"volume":774,"transactions":9,"vwap":1214},"2026-01-14",{"date":1338,"open":1163,"high":1089,"low":1002,"close":1320,"change":1034,"percent_change":396,"volume":1339,"transactions":9,"vwap":1320},"2026-01-13",9650,{"date":1341,"open":1203,"high":1163,"low":1342,"close":1343,"change":527,"percent_change":902,"volume":1344,"transactions":9,"vwap":1343},"2026-01-12",24.44,24.52,1500,{"date":1346,"open":1078,"high":1078,"low":1214,"close":1214,"change":811,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1214},"2026-01-09",-0.89,800,{"date":1350,"open":1178,"high":1178,"low":1070,"close":1070,"change":624,"percent_change":919,"volume":1351,"transactions":9,"vwap":1070},"2026-01-08",400,{"date":1353,"open":1076,"high":1076,"low":1078,"close":1076,"change":488,"percent_change":125,"volume":1354,"transactions":9,"vwap":1076},"2026-01-07",1250,{"date":1356,"open":1078,"high":1191,"low":1078,"close":1070,"change":778,"percent_change":956,"volume":774,"transactions":9,"vwap":1070},"2026-01-06",{"date":1358,"open":1068,"high":1068,"low":1089,"close":1186,"change":697,"percent_change":920,"volume":1359,"transactions":9,"vwap":1186},"2026-01-05",71050,{"date":1361,"open":1069,"high":1069,"low":1156,"close":1362,"change":579,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-02",25.18,-0.63,33700,{"date":1366,"open":1367,"high":1117,"low":1152,"close":1167,"change":1034,"percent_change":140,"volume":792,"transactions":9,"vwap":1167},"2025-12-31",25.38,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1124,"change":579,"percent_change":1363,"volume":1373,"transactions":9,"vwap":1124},"2025-12-30",25.24,25.48,25.16,10650,{"date":1375,"open":1124,"high":1376,"low":1122,"close":1376,"change":927,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-29",25.42,0.71,350,{"date":1380,"open":1122,"high":1152,"low":1122,"close":1370,"change":360,"percent_change":579,"volume":1381,"transactions":9,"vwap":1370},"2025-12-26",7850,{"date":1383,"open":1370,"high":1082,"low":1370,"close":1152,"change":722,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1152},"2025-12-24",-1.17,1150,{"date":1387,"open":1095,"high":1132,"low":1095,"close":1132,"change":579,"percent_change":377,"volume":172,"transactions":9,"vwap":1132},"2025-12-23",{"date":1389,"open":1150,"high":1116,"low":1111,"close":1390,"change":527,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-22",25.74,-0.23,2850,{"date":1394,"open":1390,"high":1150,"low":1395,"close":1150,"change":821,"percent_change":1396,"volume":1351,"transactions":9,"vwap":1150},"2025-12-19",25.68,-0.54,{"date":1398,"open":1399,"high":1399,"low":1151,"close":1400,"change":785,"percent_change":827,"volume":1401,"transactions":9,"vwap":1400},"2025-12-18",25.96,25.94,28500,{"date":1403,"open":1400,"high":1404,"low":1400,"close":1404,"change":1004,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-17",26.12,1.08,27500,{"date":1408,"open":1116,"high":1104,"low":1116,"close":1151,"change":956,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1151},"2025-12-16",0.62,3200,{"date":1412,"open":1118,"high":1151,"low":1413,"close":1395,"change":1233,"percent_change":934,"volume":1414,"transactions":9,"vwap":1395},"2025-12-15",25.6,850,{"date":1416,"open":1118,"high":1104,"low":1118,"close":1400,"change":956,"percent_change":1409,"volume":1417,"transactions":9,"vwap":1400},"2025-12-12",2200,{"date":1419,"open":1118,"high":1102,"low":1118,"close":1102,"change":1056,"percent_change":729,"volume":737,"transactions":9,"vwap":1102},"2025-12-11",{"date":1421,"open":1150,"high":1150,"low":1118,"close":1150,"change":697,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1150},"2025-12-10",-1.6,650,{"date":1425,"open":1404,"high":1110,"low":1103,"close":1110,"change":884,"percent_change":1034,"volume":1296,"transactions":9,"vwap":1110},"2025-12-09",{"date":1427,"open":1404,"high":1428,"low":1404,"close":1144,"change":1429,"percent_change":1430,"volume":876,"transactions":9,"vwap":1144},"2025-12-08",26.24,0.22,0.85,{"date":1432,"open":1103,"high":1103,"low":1104,"close":1104,"change":913,"percent_change":1303,"volume":898,"transactions":9,"vwap":1104},"2025-12-05",{"date":1434,"open":1399,"high":1103,"low":1399,"close":1103,"change":884,"percent_change":1034,"volume":1435,"transactions":9,"vwap":1103},"2025-12-04",3650,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1440,"change":821,"percent_change":1441,"volume":172,"transactions":9,"vwap":1440},"2025-12-03",26.18,26.26,26.08,-0.53,{"date":1443,"open":1444,"high":1444,"low":1110,"close":1110,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1110},"2025-12-02",26.34,-0.28,-1.06,4850,{"date":1449,"open":1142,"high":1450,"low":1451,"close":1452,"change":497,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-01",26.56,26.14,26.5,1.3,15000,{"date":1456,"open":1142,"high":1142,"low":1457,"close":1457,"change":579,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-11-28",26.16,-0.61,500,{"date":1461,"open":1462,"high":1463,"low":1110,"close":1142,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1142},"2025-11-26",26.46,26.48,-0.38,-1.42,26550,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1240,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-11-25",26.78,26.94,26.42,26.7,-0.74,3000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":729,"percent_change":722,"volume":1423,"transactions":9,"vwap":1480},"2025-11-24",26.98,27.02,26.74,26.9,{"date":1482,"open":1483,"high":23,"low":1484,"close":1477,"change":1240,"percent_change":1473,"volume":1485,"transactions":9,"vwap":1477},"2025-11-21",27.12,26.86,4400,{"date":1487,"open":1003,"high":23,"low":1003,"close":1488,"change":927,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-20",27.18,0.67,43100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":778,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-11-19",26.88,27.040001,26.82,27,0.15,3750,{"date":1500,"open":1480,"high":1501,"low":1469,"close":1502,"change":497,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-18",27.14,26.96,1.28,24950,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":145,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-17",26.3,26.68,26.62,1.45,3500,{"date":1513,"open":1438,"high":1428,"low":1451,"close":1428,"change":1084,"percent_change":971,"volume":1348,"transactions":9,"vwap":1428},"2025-11-14",{"date":1515,"open":1516,"high":1439,"low":1516,"close":1404,"change":987,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1404},"2025-11-13",25.86,1.4,1950,{"date":1520,"open":1130,"high":1130,"low":1118,"close":1118,"change":785,"percent_change":827,"volume":49,"transactions":9,"vwap":1118},"2025-11-12",{"date":1522,"open":1523,"high":1523,"low":1131,"close":1400,"change":821,"percent_change":1396,"volume":1459,"transactions":9,"vwap":1400},"2025-11-11",26,{"date":1525,"open":1471,"high":1471,"low":1526,"close":1440,"change":996,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1440},"2025-11-10",26.040001,-2.18,3250,{"date":1530,"open":1531,"high":1472,"low":1444,"close":1531,"change":385,"percent_change":928,"volume":1532,"transactions":9,"vwap":1531},"2025-11-07",26.66,2350,{"date":1534,"open":1535,"high":1450,"low":1536,"close":1462,"change":729,"percent_change":722,"volume":1537,"transactions":9,"vwap":1462},"2025-11-06",26.4,26.38,1600,{"date":1539,"open":1450,"high":1540,"low":1471,"close":1541,"change":913,"percent_change":1542,"volume":1263,"transactions":9,"vwap":1541},"2025-11-05",26.58,26.54,-0.45,{"date":1544,"open":1545,"high":1531,"low":1463,"close":1531,"change":1004,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1531},"2025-11-04",26.64,1.06,17150,{"date":1549,"open":1444,"high":1462,"low":1438,"close":1536,"change":884,"percent_change":1034,"volume":861,"transactions":9,"vwap":1536},"2025-11-03",{"date":1551,"open":1462,"high":1462,"low":1439,"close":1552,"change":1034,"percent_change":742,"volume":1049,"transactions":9,"vwap":1552},"2025-10-31",26.36,{"date":1554,"open":1536,"high":1536,"low":1103,"close":1555,"change":956,"percent_change":867,"volume":1242,"transactions":9,"vwap":1555},"2025-10-30",26.28,{"date":1557,"open":1523,"high":1110,"low":1399,"close":1404,"change":441,"percent_change":1558,"volume":1511,"transactions":9,"vwap":1404},"2025-10-29",0.54,{"date":1560,"open":1561,"high":1112,"low":1400,"close":1104,"change":884,"percent_change":1034,"volume":1562,"transactions":9,"vwap":1104},"2025-10-28",26.02,450,{"date":1564,"open":1523,"high":1526,"low":1400,"close":1399,"change":579,"percent_change":1458,"volume":1392,"transactions":9,"vwap":1399},"2025-10-27",{"date":1566,"open":1428,"high":1428,"low":1404,"close":1404,"change":527,"percent_change":1391,"volume":1567,"transactions":9,"vwap":1404},"2025-10-24",200,{"date":1569,"open":1112,"high":1438,"low":1112,"close":1438,"change":811,"percent_change":1570,"volume":172,"transactions":9,"vwap":1438},"2025-10-23",-0.83,{"date":1572,"open":1439,"high":1535,"low":1144,"close":1535,"change":441,"percent_change":1573,"volume":1254,"transactions":9,"vwap":1535},"2025-10-22",0.53,{"date":1575,"open":1144,"high":1439,"low":1457,"close":1439,"change":385,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1439},"2025-10-21",0.77,6050,{"date":1579,"open":1404,"high":1404,"low":1104,"close":1112,"change":722,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1112},"2025-10-20",-1.14,3950,{"date":1583,"open":1535,"high":1535,"low":1142,"close":1552,"change":961,"percent_change":961,"volume":1584,"transactions":9,"vwap":1552},"2025-10-17",300,{"date":1586,"open":1428,"high":1536,"low":1110,"close":1552,"change":624,"percent_change":1464,"volume":1587,"transactions":9,"vwap":1552},"2025-10-16",8650,{"date":1589,"open":1471,"high":1462,"low":1471,"close":1462,"change":1056,"percent_change":729,"volume":172,"transactions":9,"vwap":1462},"2025-10-15",{"date":1591,"open":1493,"high":1493,"low":1463,"close":1463,"change":1091,"percent_change":1592,"volume":1015,"transactions":9,"vwap":1463},"2025-10-14",-1.27,{"date":1594,"open":1469,"high":1595,"low":1479,"close":1495,"change":624,"percent_change":1596,"volume":891,"transactions":9,"vwap":1495},"2025-10-13",26.92,-0.37,{"date":1598,"open":1599,"high":1502,"low":1463,"close":1595,"change":1558,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1595},"2025-10-10",26.52,2.05,6900,{"date":1603,"open":1110,"high":1535,"low":1110,"close":1536,"change":145,"percent_change":1258,"volume":1242,"transactions":9,"vwap":1536},"2025-10-09",{"date":1605,"open":1451,"high":1110,"low":1400,"close":1523,"change":624,"percent_change":1464,"volume":1606,"transactions":9,"vwap":1523},"2025-10-08",4650,{"date":1608,"open":1440,"high":1451,"low":1440,"close":1103,"change":441,"percent_change":1558,"volume":1459,"transactions":9,"vwap":1103},"2025-10-07",{"date":1610,"open":1104,"high":1526,"low":1400,"close":1399,"change":624,"percent_change":1464,"volume":1611,"transactions":9,"vwap":1399},"2025-10-06",3150,{"date":1613,"open":1130,"high":1440,"low":1130,"close":1112,"change":902,"percent_change":21,"volume":1459,"transactions":9,"vwap":1112},"2025-10-03",{"date":1615,"open":1439,"high":1471,"low":1144,"close":1507,"change":527,"percent_change":1391,"volume":1616,"transactions":9,"vwap":1507},"2025-10-02",30000,{"date":1618,"open":1471,"high":1471,"low":1444,"close":1552,"change":902,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1552},"2025-10-01",-0.9,9750,{"date":1622,"open":1531,"high":1531,"low":1623,"close":1623,"change":360,"percent_change":1624,"volume":1348,"transactions":9,"vwap":1623},"2025-09-30",26.6,-0.15,{"date":1626,"open":1531,"high":1627,"low":1623,"close":1545,"change":821,"percent_change":1628,"volume":1317,"transactions":9,"vwap":1545},"2025-09-29",26.8,-0.52,{"date":1630,"open":1502,"high":1502,"low":1469,"close":1469,"change":785,"percent_change":1631,"volume":898,"transactions":9,"vwap":1469},"2025-09-26",-0.67,{"date":1633,"open":1502,"high":1634,"low":1493,"close":1502,"change":145,"percent_change":1174,"volume":1635,"transactions":9,"vwap":1502},"2025-09-25",27.059999,19550,{"date":1637,"open":1508,"high":1627,"low":1536,"close":1540,"change":1233,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1540},"2025-09-24",-0.97,51750,{"date":1641,"open":1469,"high":1484,"low":1508,"close":1642,"change":1056,"percent_change":721,"volume":1643,"transactions":9,"vwap":1642},"2025-09-23",26.84,1900,{"date":1645,"open":1646,"high":1502,"low":1646,"close":1484,"change":913,"percent_change":1209,"volume":1647,"transactions":9,"vwap":1484},"2025-09-22",26.72,6200,{"date":1649,"open":1470,"high":1477,"low":1595,"close":1477,"change":1034,"percent_change":742,"volume":1650,"transactions":9,"vwap":1477},"2025-09-19",1400,{"date":1652,"open":1493,"high":1480,"low":1484,"close":1480,"change":884,"percent_change":1653,"volume":1354,"transactions":9,"vwap":1480},"2025-09-18",0.07,{"date":1655,"open":1642,"high":1470,"low":1642,"close":1493,"change":1056,"percent_change":721,"volume":873,"transactions":9,"vwap":1493},"2025-09-17",{"date":1657,"open":1627,"high":1496,"low":1479,"close":1480,"change":927,"percent_change":1489,"volume":807,"transactions":9,"vwap":1480},"2025-09-16",{"date":1659,"open":1479,"high":1660,"low":1508,"close":1646,"change":579,"percent_change":822,"volume":1661,"transactions":9,"vwap":1646},"2025-09-15",26.76,2700,{"date":1663,"open":1493,"high":1493,"low":1493,"close":1493,"change":884,"percent_change":1653,"volume":1664,"transactions":9,"vwap":1493},"2025-09-12",100,{"date":1666,"open":1595,"high":1470,"low":1469,"close":1484,"change":729,"percent_change":722,"volume":1410,"transactions":9,"vwap":1484},"2025-09-11",{"date":1668,"open":1595,"high":1502,"low":1480,"close":1470,"change":913,"percent_change":1209,"volume":1669,"transactions":9,"vwap":1470},"2025-09-10",1200,{"date":1671,"open":1634,"high":1634,"low":1496,"close":1634,"change":441,"percent_change":351,"volume":1672,"transactions":9,"vwap":1634},"2025-09-09",1650,{"date":1674,"open":1494,"high":1494,"low":1480,"close":1595,"change":980,"percent_change":1384,"volume":1675,"transactions":9,"vwap":1595},"2025-09-08",6100,{"date":1677,"open":1634,"high":1678,"low":1634,"close":1678,"change":579,"percent_change":996,"volume":1254,"transactions":9,"vwap":1678},"2025-09-05",27.24,{"date":1680,"open":23,"high":1681,"low":23,"close":1682,"change":1056,"percent_change":721,"volume":1354,"transactions":9,"vwap":1682},"2025-09-04",27.52,27.4,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":821,"percent_change":914,"volume":1688,"transactions":9,"vwap":1687},"2025-09-03",27.56,27.6,27.42,4550,{"date":1690,"open":1691,"high":1691,"low":1509,"close":1685,"change":385,"percent_change":36,"volume":1688,"transactions":9,"vwap":1685},"2025-09-02",27.7,{"date":1693,"open":1694,"high":1695,"low":1501,"close":1695,"change":742,"percent_change":1696,"volume":1317,"transactions":9,"vwap":1695},"2025-08-29",27.16,27.36,1.11,{"date":1698,"open":1634,"high":1634,"low":1494,"close":1634,"change":624,"percent_change":1596,"volume":1643,"transactions":9,"vwap":1634},"2025-08-28",{"date":1700,"open":1701,"high":1702,"low":1694,"close":1694,"change":1034,"percent_change":742,"volume":1385,"transactions":9,"vwap":1694},"2025-08-27",27.26,27.32,{"date":1704,"open":1501,"high":1501,"low":1705,"close":1705,"change":778,"percent_change":1497,"volume":1351,"transactions":9,"vwap":1705},"2025-08-26",27.08,{"date":1707,"open":1469,"high":1634,"low":1469,"close":1494,"change":497,"percent_change":1708,"volume":1435,"transactions":9,"vwap":1494},"2025-08-25",1.27,{"date":1710,"open":1502,"high":1502,"low":1545,"close":1472,"change":1711,"percent_change":1712,"volume":1650,"transactions":9,"vwap":1472},"2025-08-22",-0.36,-1.33,{"date":1714,"open":1715,"high":1483,"low":1502,"close":1634,"change":1084,"percent_change":306,"volume":1518,"transactions":9,"vwap":1634},"2025-08-21",27.1,{"date":1717,"open":1480,"high":1502,"low":1480,"close":1470,"change":527,"percent_change":811,"volume":731,"transactions":9,"vwap":1470},"2025-08-20",{"date":1719,"open":1493,"high":1478,"low":1493,"close":1496,"change":778,"percent_change":1497,"volume":1720,"transactions":9,"vwap":1496},"2025-08-19",3800,{"date":1722,"open":1478,"high":1634,"low":1484,"close":1502,"change":1056,"percent_change":721,"volume":1723,"transactions":9,"vwap":1502},"2025-08-18",4450,{"date":1725,"open":1477,"high":1477,"low":1477,"close":1477,"change":1240,"percent_change":1473,"volume":1562,"transactions":9,"vwap":1477},"2025-08-15",{"date":1727,"open":1701,"high":1701,"low":1483,"close":1488,"change":778,"percent_change":1497,"volume":1511,"transactions":9,"vwap":1488},"2025-08-14",{"date":1729,"open":1501,"high":1501,"low":1634,"close":1501,"change":821,"percent_change":914,"volume":1730,"transactions":9,"vwap":1501},"2025-08-13",14200,{"date":1732,"open":1733,"high":1733,"low":23,"close":23,"change":1233,"percent_change":1262,"volume":1414,"transactions":9,"vwap":23},"2025-08-12",27.34,{"date":1735,"open":1736,"high":1686,"low":1737,"close":1737,"change":105,"percent_change":1429,"volume":1287,"transactions":9,"vwap":1737},"2025-08-11",27.58,27.54,{"date":1739,"open":1681,"high":1736,"low":1740,"close":1741,"change":729,"percent_change":1742,"volume":1485,"transactions":9,"vwap":1741},"2025-08-08",27.44,27.48,-0.29,{"date":1744,"open":1736,"high":1745,"low":1685,"close":1685,"change":1464,"percent_change":1746,"volume":1348,"transactions":9,"vwap":1685},"2025-08-07",27.78,-1.36,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1749,"change":360,"percent_change":821,"volume":891,"transactions":9,"vwap":1749},"2025-08-06",27.94,27.98,27.84,{"date":1753,"open":1754,"high":1755,"low":1749,"close":1750,"change":729,"percent_change":1742,"volume":1756,"transactions":9,"vwap":1750},"2025-08-05",28.040001,28.3,37250,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1761,"change":919,"percent_change":1762,"volume":172,"transactions":9,"vwap":1761},"2025-08-04",28.12,28.16,28.059999,-1.41,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":961,"percent_change":961,"volume":1769,"transactions":9,"vwap":1768},"2025-08-01",28.48,28.6,28.42,28.46,15150,{"date":1771,"open":1772,"high":1765,"low":1773,"close":1768,"change":145,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1768},"2025-07-31",28.28,28.14,1.35,14000,{"date":1777,"open":1749,"high":1773,"low":1778,"close":1779,"change":761,"percent_change":1780,"volume":731,"transactions":9,"vwap":1779},"2025-07-30",27.92,28.08,0.86,{"date":1782,"open":1783,"high":1784,"low":1745,"close":1751,"change":778,"percent_change":441,"volume":1669,"transactions":9,"vwap":1751},"2025-07-29",27.82,27.88,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":460,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-07-28",27.66,27.8,1.83,4350,{"date":1792,"open":1741,"high":1793,"low":1794,"close":1794,"change":1034,"percent_change":1795,"volume":731,"transactions":9,"vwap":1794},"2025-07-25",27.5,27.3,0.29,{"date":1797,"open":1798,"high":1678,"low":1705,"close":1798,"change":956,"percent_change":423,"volume":1799,"transactions":9,"vwap":1798},"2025-07-24",27.22,2550,{"date":1801,"open":1802,"high":1802,"low":1494,"close":1634,"change":1295,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1634},"2025-07-23",27.38,-2.38,2900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":785,"percent_change":433,"volume":1423,"transactions":9,"vwap":1809},"2025-07-22",27.86,27.9,27.72,{"date":1811,"open":1788,"high":1808,"low":1812,"close":1808,"change":821,"percent_change":1125,"volume":1813,"transactions":9,"vwap":1808},"2025-07-21",27.76,600,{"date":1815,"open":1788,"high":1761,"low":1788,"close":1754,"change":497,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1754},"2025-07-18",1.23,5050,{"date":1819,"open":1820,"high":1820,"low":1691,"close":1691,"change":722,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1691},"2025-07-17",28.1,-1.07,7350,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":913,"percent_change":470,"volume":1827,"transactions":9,"vwap":1826},"2025-07-16",28.2,28,3550,{"date":1829,"open":1830,"high":1759,"low":1830,"close":1759,"change":742,"percent_change":1405,"volume":1528,"transactions":9,"vwap":1759},"2025-07-15",28.02,{"date":1832,"open":1749,"high":1749,"low":1783,"close":1783,"change":884,"percent_change":1653,"volume":1351,"transactions":9,"vwap":1783},"2025-07-14",{"date":1834,"open":1788,"high":1788,"low":1788,"close":1788,"change":761,"percent_change":333,"volume":1567,"transactions":9,"vwap":1788},"2025-07-11",{"date":1836,"open":1686,"high":1686,"low":1685,"close":1685,"change":105,"percent_change":1429,"volume":1562,"transactions":9,"vwap":1685},"2025-07-10",{"date":1838,"open":1736,"high":1839,"low":1793,"close":1793,"change":785,"percent_change":433,"volume":1567,"transactions":9,"vwap":1793},"2025-07-09",27.64,{"date":1841,"open":1784,"high":1784,"low":1842,"close":1842,"change":1240,"percent_change":450,"volume":1254,"transactions":9,"vwap":1842},"2025-07-08",27.68,{"date":1844,"open":1812,"high":1750,"low":1845,"close":1784,"change":342,"percent_change":688,"volume":1846,"transactions":9,"vwap":1784},"2025-07-07",27.74,5300,{"date":1848,"open":1839,"high":1839,"low":1686,"close":1849,"change":1056,"percent_change":721,"volume":1584,"transactions":9,"vwap":1849},"2025-07-03",27.62,{"date":1851,"open":1745,"high":1745,"low":1737,"close":1839,"change":360,"percent_change":821,"volume":1423,"transactions":9,"vwap":1839},"2025-07-02",{"date":1853,"open":1745,"high":1745,"low":1839,"close":1842,"change":1084,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1842},"2025-07-01",0.44,1050,{"date":1857,"open":1691,"high":1809,"low":1685,"close":1685,"change":729,"percent_change":1742,"volume":1858,"transactions":9,"vwap":1685},"2025-06-30",34950,{"date":1860,"open":1787,"high":1745,"low":1681,"close":1839,"change":785,"percent_change":433,"volume":1861,"transactions":9,"vwap":1839},"2025-06-27",3300,{"date":1863,"open":1864,"high":1750,"low":1812,"close":1783,"change":1445,"percent_change":934,"volume":1259,"transactions":9,"vwap":1783},"2025-06-26",27.96,{"date":1866,"open":1759,"high":1825,"low":1820,"close":1820,"change":785,"percent_change":1137,"volume":1672,"transactions":9,"vwap":1820},"2025-06-25",{"date":1868,"open":1869,"high":1767,"low":1870,"close":1772,"change":1303,"percent_change":1422,"volume":1251,"transactions":9,"vwap":1772},"2025-06-24",28.4,28.22,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":913,"percent_change":697,"volume":1876,"transactions":9,"vwap":1875},"2025-06-23",29.08,28.66,28.74,6600,{"date":1878,"open":1874,"high":1879,"low":1874,"close":1879,"change":1429,"percent_change":1576,"volume":1880,"transactions":9,"vwap":1879},"2025-06-20",28.86,2450,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":884,"percent_change":1653,"volume":1650,"transactions":9,"vwap":1884},"2025-06-18",28.58,28.64,{"date":1886,"open":1887,"high":1888,"low":1869,"close":1889,"change":497,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-06-17",28.44,28.68,28.62,1.2,11350,{"date":1893,"open":1779,"high":1772,"low":1749,"close":1772,"change":785,"percent_change":1363,"volume":1894,"transactions":9,"vwap":1772},"2025-06-16",8400,{"date":1896,"open":1897,"high":1768,"low":1755,"close":1768,"change":1558,"percent_change":1158,"volume":1417,"transactions":9,"vwap":1768},"2025-06-13",28.32,{"date":1899,"open":1779,"high":1779,"low":1778,"close":1778,"change":980,"percent_change":1900,"volume":731,"transactions":9,"vwap":1778},"2025-06-12",-1.13,{"date":1902,"open":1759,"high":1903,"low":1759,"close":1903,"change":105,"percent_change":406,"volume":1804,"transactions":9,"vwap":1903},"2025-06-11",28.24,{"date":1905,"open":1773,"high":1906,"low":1773,"close":1906,"change":961,"percent_change":961,"volume":1263,"transactions":9,"vwap":1906},"2025-06-10",28.18,{"date":1908,"open":1870,"high":1870,"low":1759,"close":1906,"change":441,"percent_change":460,"volume":1909,"transactions":9,"vwap":1906},"2025-06-09",950,{"date":1911,"open":1906,"high":1903,"low":1754,"close":1754,"change":1233,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1754},"2025-06-06",-0.92,5700,{"date":1915,"open":1760,"high":1916,"low":1759,"close":1755,"change":1034,"percent_change":1004,"volume":982,"transactions":9,"vwap":1755},"2025-06-05",28.36,{"date":1918,"open":1755,"high":1897,"low":1870,"close":1870,"change":1240,"percent_change":839,"volume":1919,"transactions":9,"vwap":1870},"2025-06-04",4600,{"date":1921,"open":1765,"high":1765,"low":1869,"close":1767,"change":761,"percent_change":1430,"volume":1242,"transactions":9,"vwap":1767},"2025-06-03",{"date":1923,"open":1869,"high":1768,"low":1906,"close":1906,"change":722,"percent_change":570,"volume":1242,"transactions":9,"vwap":1906},"2025-06-02",{"date":1925,"open":1926,"high":1884,"low":1887,"close":1765,"change":1056,"percent_change":721,"volume":1354,"transactions":9,"vwap":1765},"2025-05-30",28.52,{"date":1928,"open":1926,"high":1926,"low":1929,"close":1929,"change":624,"percent_change":730,"volume":1224,"transactions":9,"vwap":1929},"2025-05-29",28.5,{"date":1931,"open":1883,"high":1874,"low":1883,"close":1766,"change":140,"percent_change":115,"volume":1242,"transactions":9,"vwap":1766},"2025-05-28",{"date":1933,"open":1897,"high":1934,"low":1772,"close":1772,"change":697,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1772},"2025-05-27",28.34,-1.46,70750,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":884,"percent_change":1653,"volume":1941,"transactions":9,"vwap":1940},"2025-05-23",28.98,28.7,2050,{"date":1943,"open":1944,"high":1944,"low":1888,"close":1888,"change":961,"percent_change":961,"volume":1254,"transactions":9,"vwap":1888},"2025-05-22",29.040001,{"date":1946,"open":1767,"high":1940,"low":1767,"close":1888,"change":140,"percent_change":115,"volume":1947,"transactions":9,"vwap":1888},"2025-05-21",50250,{"date":1949,"open":1889,"high":1889,"low":1916,"close":1916,"change":1091,"percent_change":1950,"volume":1447,"transactions":9,"vwap":1916},"2025-05-20",-1.18,{"date":1952,"open":1953,"high":1953,"low":1940,"close":1940,"change":902,"percent_change":1570,"volume":744,"transactions":9,"vwap":1940},"2025-05-19",28.9,{"date":1955,"open":1939,"high":1956,"low":1957,"close":1958,"change":1056,"percent_change":721,"volume":1669,"transactions":9,"vwap":1958},"2025-05-16",29.059999,28.92,28.94,{"date":1960,"open":1956,"high":1956,"low":1961,"close":1961,"change":1240,"percent_change":827,"volume":1962,"transactions":9,"vwap":1961},"2025-05-15",28.96,2300,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":778,"percent_change":441,"volume":1968,"transactions":9,"vwap":1967},"2025-05-14",29.12,29.3,29.16,19150,{"date":1970,"open":1971,"high":1972,"low":1873,"close":1965,"change":527,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1965},"2025-05-13",29.18,29.22,-0.21,55000,{"date":1976,"open":1966,"high":1977,"low":1971,"close":1971,"change":579,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1971},"2025-05-12",29.32,-0.55,15250,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":884,"percent_change":1653,"volume":1985,"transactions":9,"vwap":1984},"2025-05-09",29.36,29.24,29.34,2950,{"date":1987,"open":1988,"high":1988,"low":1966,"close":1977,"change":778,"percent_change":441,"volume":1587,"transactions":9,"vwap":1977},"2025-05-08",29.38,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1993,"change":1034,"percent_change":1994,"volume":1175,"transactions":9,"vwap":1993},"2025-05-07",29.26,29.4,29.28,0.27,{"date":1996,"open":1997,"high":1991,"low":1998,"close":1997,"change":1056,"percent_change":721,"volume":1392,"transactions":9,"vwap":1997},"2025-05-06",29.2,29.14,{"date":2000,"open":1971,"high":1983,"low":1965,"close":1972,"change":1056,"percent_change":721,"volume":2001,"transactions":9,"vwap":1972},"2025-05-05",4300,{"date":2003,"open":1977,"high":1977,"low":1997,"close":1983,"change":1125,"percent_change":1322,"volume":2004,"transactions":9,"vwap":1983},"2025-05-02",37800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2007,"change":105,"percent_change":385,"volume":1280,"transactions":9,"vwap":2007},"2025-05-01",29.74,29.78,29.68,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2009,"change":884,"percent_change":1653,"volume":1581,"transactions":9,"vwap":2009},"2025-04-30",29.8,30,29.66,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2014,"change":360,"percent_change":508,"volume":1242,"transactions":9,"vwap":2014},"2025-04-29",29.7,29.72,29.6,{"date":2021,"open":2022,"high":2023,"low":2017,"close":2017,"change":1240,"percent_change":1631,"volume":1962,"transactions":9,"vwap":2017},"2025-04-28",29.86,29.88,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2028,"change":729,"percent_change":519,"volume":2029,"transactions":9,"vwap":2028},"2025-04-25",30.059999,30.1,29.9,1550,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":1209,"percent_change":1229,"volume":723,"transactions":9,"vwap":2033},"2025-04-24",30.34,29.98,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":624,"percent_change":1312,"volume":2040,"transactions":9,"vwap":2039},"2025-04-23",30.2,30.46,30.12,30.42,21000,{"date":178,"open":2042,"high":174,"low":2037,"close":2043,"change":527,"percent_change":1240,"volume":2044,"transactions":9,"vwap":2043},30.58,30.52,101050]