[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMTY":3,"homepage-market-summary":29,"stock-historical-EMTY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EMTY","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 Decline of the Retail Store ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7794,0.686988,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},24.7173,24.39,24.725,24.7606,-0.0433,-0.17,2169.04,26.02,21.78,2555.429387952,69.3,2230,{"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},28.46,2616,955007.346988,-11.1,"2025-04-22",[181,184,191,200,211,220,230,239,248,257,268,276,286,293,301,310,317,324,332,339,347,354,360,369,377,384,391,398,406,413,421,429,438,447,456,462,470,479,486,493,501,508,517,527,536,544,550,557,566,574,585,593,600,608,616,624,632,639,645,654,663,670,678,684,691,696,701,707,713,718,725,729,733,740,746,752,759,766,772,778,785,792,797,803,810,815,821,828,834,842,849,857,865,873,880,886,892,899,904,911,914,920,928,935,939,944,949,954,961,965,971,975,979,986,994,1000,1008,1016,1022,1029,1034,1039,1044,1051,1058,1064,1070,1076,1083,1088,1092,1098,1102,1107,1111,1117,1122,1128,1134,1140,1146,1150,1156,1162,1167,1172,1178,1184,1191,1198,1205,1209,1216,1221,1226,1234,1238,1245,1251,1256,1263,1267,1272,1277,1282,1288,1296,1304,1310,1313,1318,1320,1324,1329,1333,1339,1346,1352,1359,1363,1368,1374,1380,1387,1393,1399,1403,1408,1411,1418,1423,1428,1432,1437,1442,1446,1452,1455,1458,1461,1464,1470,1474,1480,1484,1488,1491,1498,1502,1506,1510,1514,1518,1524,1529,1534,1542,1548,1555,1559,1566,1570,1573,1578,1585,1589,1594,1602,1608,1613,1617,1619,1626,1633,1640,1643,1647,1650,1653,1657,1662,1667,1672,1677,1684,1690,1694,1698,1702,1706,1710,1714,1717,1721,1725,1729,1734,1738,1743,1747,1751,1756,1760,1765,1770,1773,1778,1782,1785,1788,1793,1798,1803,1807,1811,1816,1821,1826,1830,1833,1839,1845,1847,1852,1856,1861,1865,1871,1876,1881,1883,1887,1892,1894,1897,1901,1905,1910,1915,1919,1922,1925,1928,1933,1937,1943,1949,1955,1960,1965,1968,1971,1974,1977,1980,1984,1990,1995,2000,2005,2009,2014,2018,2023,2028,2033,2039,2046,2053,2057,2061,2064,2069,2072,2076,2080,2087,2092,2099,2104,2111,2117,2121,2125,2131,2136,2141,2144,2149,2154,2159,2165,2170,2175,2181,2188,2194,2200,2206,2211,2215,2219,2224,2230,2237],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},37,24.6453,{"date":185,"open":20,"high":20,"low":20,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",-0.0234,-0.09,302.2771,30,24.622,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",24.779,24.784,0.1759,0.71,647.8622,38,24.7838,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",24.69,24.72,24.6,24.6081,0.1171,0.48,1274.8622,49,24.6729,{"date":212,"open":213,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",24.62,24.491,-0.1044,-0.42,1733.8622,40,24.5401,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",24.74,24.759,24.5954,-0.098,-0.4,1154.6607,33,24.7476,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",24.8,24.6934,-0.0734,-0.3,235.6207,19,24.7743,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",24.59,24.7668,0.1719,0.7,316.8622,32,24.6054,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",24.94,24.5949,-0.3688,-1.48,1063.512257,43,24.6394,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",24.9,25.0735,24.78,24.9637,-0.0564,-0.23,1543.9022,50,24.8991,{"date":269,"open":270,"high":271,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":228,"vwap":275},"2026-09-18",24.86,25.0201,0.2067,0.83,426.291485,24.8805,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",24.88,24.75,24.8134,-0.0936,-0.38,1230.8772,28,24.8541,{"date":287,"open":202,"high":288,"low":202,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":284,"vwap":292},"2026-09-16",24.907,0.0698,0.28,406.2632,24.6942,{"date":294,"open":204,"high":295,"low":204,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",24.8372,0.584,2.41,467.8622,34,24.6313,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":71,"volume":307,"transactions":308,"vwap":309},"2026-09-14",24.2399,24.259,24.2532,-0.2659,550.1102,27,24.2383,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":237,"vwap":316},"2026-09-11",24.5191,-0.3883,-1.56,84.9022,24.692,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":237,"vwap":323},"2026-09-10",24.9074,0.1253,0.51,91.868858,24.8878,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",24.7821,0.2386,0.97,39.035692,21,24.7279,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":308,"vwap":338},"2026-09-08",24.5435,0.5688,2.37,169.8622,24.4242,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",23.9747,-0.2789,-1.15,64.9032,18,23.9939,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":64,"vwap":353},"2026-09-03",24.2536,-0.1155,-0.47,226.9422,24.2678,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":357,"percent_change":264,"volume":358,"transactions":237,"vwap":359},"2026-09-02",24.3691,-0.0558,31.9422,24.2871,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",24.505,24.4249,0.1032,0.42,194.987865,20,24.4801,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",24.3217,0.0648,0.27,128.112302,22,24.3197,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":345,"vwap":383},"2026-08-28",24.2569,-0.064,-0.26,133.8622,24.2348,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":367,"vwap":390},"2026-08-27",24.3209,0.5213,2.19,62.8622,24.212,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":345,"vwap":397},"2026-08-26",23.7996,0.0288,0.12,22.8622,23.8045,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":330,"vwap":405},"2026-08-25",23.701,23.7708,0.5046,2.17,251.8622,23.703,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":237,"vwap":412},"2026-08-24",23.2662,-0.3913,-1.65,52.8622,23.4227,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":375,"vwap":420},"2026-08-21",23.73,23.6575,-0.3765,-1.57,1215.8622,23.7503,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":228,"vwap":428},"2026-08-20",24.085,24.034,0.6995,3,434.8622,24.103,{"date":430,"open":431,"high":432,"low":433,"close":432,"change":434,"percent_change":435,"volume":436,"transactions":182,"vwap":437},"2026-08-19",23.26,23.3345,23.241,-0.1847,-0.79,1304.8622,23.2508,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":375,"vwap":446},"2026-08-18",23.3699,23.5192,23.3301,-0.1151,-0.49,592.8622,23.3602,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-17",23.63,23.6343,0.3509,1.51,204.8622,24,23.5996,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":158,"volume":460,"transactions":237,"vwap":461},"2026-08-14",23.2834,0.1712,18.8622,23.2379,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-13",23.1122,-0.0427,-0.18,16.8622,16,23.1169,{"date":471,"open":472,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-12",23.16,23.1549,0.1315,0.57,363.788603,26,23.1403,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":345,"vwap":485},"2026-08-11",23.0234,0.2034,0.89,33.788603,23.0077,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":375,"vwap":492},"2026-08-10",22.82,0.1483,0.65,263.208666,22.8219,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":345,"vwap":500},"2026-08-07",22.71,22.6717,-0.2384,-1.04,244.150483,22.7125,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":237,"vwap":507},"2026-08-06",22.9101,-0.0066,-0.03,91.920382,22.9023,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",22.985,22.9167,0.0418,0.18,614.8622,17,22.9726,{"date":518,"open":519,"high":520,"low":488,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-04",23.01,23.18,22.8749,-0.1426,-0.62,10142.8302,87,22.9861,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":454,"vwap":535},"2026-08-03",23.205,23.0101,23.0175,-0.5293,-2.25,756.7012,23.1355,{"date":537,"open":538,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":237,"vwap":543},"2026-07-31",23.6,23.5468,0.1244,0.53,240.140201,23.5959,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":207,"volume":548,"transactions":345,"vwap":549},"2026-07-30",23.4224,0.1127,48.8622,23.4136,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":64,"vwap":556},"2026-07-29",23.3097,-0.0274,-0.12,144.8622,23.3175,{"date":558,"open":449,"high":449,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-28",23.1601,23.3371,-0.4676,-1.96,1586.663237,46,23.3118,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":284,"vwap":573},"2026-07-27",24.13,23.8047,-0.6614,-2.7,480.904185,23.9334,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-24",24.52,24.585,24.46,24.4661,-0.3781,-1.52,3267.979201,53,24.5165,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":375,"vwap":592},"2026-07-23",24.701,24.8442,0.7578,3.15,773.8622,24.7968,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":395,"volume":598,"transactions":454,"vwap":599},"2026-07-22",23.985,24.0864,0.0283,306.046218,23.9785,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":330,"vwap":607},"2026-07-21",24.021,24.0581,0.0449,0.19,582.8622,24.0415,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":468,"vwap":615},"2026-07-20",24.0393,24.0132,0.1046,0.44,223.49827,24.0536,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":136,"volume":621,"transactions":622,"vwap":623},"2026-07-17",23.46,23.9086,0.1577,3828.8622,41,23.7913,{"date":625,"open":626,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":330,"vwap":631},"2026-07-16",23.91,23.7509,-0.6158,-2.53,615.441943,23.8571,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":237,"vwap":638},"2026-07-15",24.3667,-0.077,-0.32,29.0092,24.1401,{"date":640,"open":18,"high":641,"low":18,"close":641,"change":642,"percent_change":131,"volume":643,"transactions":367,"vwap":644},"2026-07-14",24.4437,0.1888,422.702653,24.4034,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":477,"vwap":653},"2026-07-13",24.11,24.3389,24.2549,0.1319,0.55,1924.631384,24.191,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-10",24.1,24.23,24.08,24.123,-0.349,-1.43,5800,{"date":664,"open":665,"high":241,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-09",24.57,24.472,-0.096,-0.39,900,{"date":671,"open":241,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-08",24.67,24.5,24.568,0.298,1.23,4700,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-07",24.27,0.041,0.17,100,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-06",24.14,24.229,0.511,2.15,300,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":683,"transactions":9,"vwap":693},"2026-07-02",23.718,-0.154,-0.65,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":700,"volume":683,"transactions":9,"vwap":698},"2026-07-01",23.872,-0.038,-0.16,{"date":702,"open":703,"high":703,"low":626,"close":626,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":626},"2026-06-30",24.02,0.037,0.15,1200,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":58,"volume":669,"transactions":9,"vwap":711},"2026-06-29",23.44,23.88,23.873,0.281,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":282,"percent_change":717,"volume":690,"transactions":9,"vwap":716},"2026-06-26",23.595,23.592,-1.59,{"date":719,"open":720,"high":454,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-25",23.57,23.972,0.372,1.58,600,{"date":726,"open":538,"high":538,"low":538,"close":538,"change":727,"percent_change":728,"volume":683,"transactions":9,"vwap":538},"2026-06-24",-0.751,-3.08,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":732,"percent_change":216,"volume":683,"transactions":9,"vwap":731},"2026-06-23",24.351,-0.102,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-22",24.325,24.453,0.253,1.05,200,{"date":741,"open":647,"high":742,"low":647,"close":743,"change":744,"percent_change":745,"volume":669,"transactions":9,"vwap":743},"2026-06-18",24.25,24.2,-0.221,-0.9,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":669,"transactions":9,"vwap":749},"2026-06-17",23.72,24.421,0.61,2.56,{"date":753,"open":754,"high":755,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-06-16",23.58,23.811,0.053,0.22,1400,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":328,"volume":765,"transactions":9,"vwap":763},"2026-06-15",23.23,23.81,23.758,0.229,3200,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":724,"transactions":9,"vwap":769},"2026-06-12",23.49,23.529,-0.027,-0.11,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":669,"transactions":9,"vwap":775},"2026-06-11",24.115,23.556,-0.503,-2.09,{"date":779,"open":780,"high":780,"low":595,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-10",24.38,24.059,-0.13,-0.54,1900,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":724,"transactions":9,"vwap":789},"2026-06-09",24.205,24.17,24.189,-0.273,-1.12,{"date":793,"open":241,"high":241,"low":794,"close":795,"change":694,"percent_change":796,"volume":784,"transactions":9,"vwap":795},"2026-06-08",24.31,24.462,-0.63,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":444,"volume":758,"transactions":9,"vwap":801},"2026-06-05",24.55,24.64,24.616,-0.121,{"date":804,"open":576,"high":261,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-04",24.43,24.737,0.215,0.88,1700,{"date":811,"open":576,"high":213,"low":576,"close":812,"change":635,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-03",24.522,-0.31,1100,{"date":816,"open":665,"high":817,"low":818,"close":817,"change":764,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-02",24.599,24.515,0.94,700,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-01",24.53,24.37,0.303,1.26,1500,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":832,"percent_change":833,"volume":173,"transactions":9,"vwap":831},"2026-05-29",23.981,24.066999,0.289,1.22,{"date":835,"open":836,"high":837,"low":748,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-28",23.865,23.949,23.778,-0.448,-1.85,9700,{"date":843,"open":703,"high":657,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-27",23.92,24.226,-0.214,-0.88,8550,{"date":850,"open":851,"high":665,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-26",24.41,24.34,24.44,0.168,0.69,4350,{"date":858,"open":859,"high":853,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-22",24.3,24.24,24.272,-0.08,-0.33,5600,{"date":866,"open":204,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-21",24.7,24.26,24.352,-0.164,-0.67,2350,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":636,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-20",25.059999,24.464,24.516,-1.29,750,{"date":881,"open":250,"high":250,"low":882,"close":883,"change":884,"percent_change":216,"volume":885,"transactions":9,"vwap":883},"2026-05-19",24.648,24.836,-0.104,4450,{"date":887,"open":888,"high":888,"low":259,"close":250,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":250},"2026-05-18",25.25,-0.288,-1.14,800,{"date":893,"open":875,"high":894,"low":875,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-15",25.256,25.228,0.348,1.4,2550,{"date":900,"open":901,"high":901,"low":279,"close":278,"change":902,"percent_change":847,"volume":903,"transactions":9,"vwap":278},"2026-05-14",24.96,-0.222,3950,{"date":905,"open":250,"high":906,"low":907,"close":908,"change":909,"percent_change":808,"volume":910,"transactions":9,"vwap":908},"2026-05-13",25.28,24.92,25.102,0.218,6450,{"date":912,"open":250,"high":888,"low":232,"close":913,"change":505,"percent_change":554,"volume":864,"transactions":9,"vwap":913},"2026-05-12",24.884,{"date":915,"open":18,"high":901,"low":18,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-05-11",24.914,0.934,3.89,8000,{"date":921,"open":844,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-08",24.030001,23.882,23.98,0.02,0.08,2400,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":101,"volume":934,"transactions":9,"vwap":932},"2026-05-07",23.8,24.138,23.96,0.24,2200,{"date":936,"open":709,"high":748,"low":709,"close":748,"change":226,"percent_change":937,"volume":938,"transactions":9,"vwap":748},"2026-05-06",-1.66,3650,{"date":940,"open":710,"high":686,"low":710,"close":941,"change":942,"percent_change":943,"volume":938,"transactions":9,"vwap":941},"2026-05-05",24.12,0.034,0.14,{"date":945,"open":946,"high":656,"low":946,"close":947,"change":948,"percent_change":689,"volume":879,"transactions":9,"vwap":947},"2026-05-04",23.94,24.086,0.506,{"date":950,"open":951,"high":754,"low":951,"close":754,"change":933,"percent_change":952,"volume":953,"transactions":9,"vwap":754},"2026-05-01",23.28,1.03,650,{"date":955,"open":930,"high":930,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-30",23.262,23.34,-0.8,-3.31,16250,{"date":962,"open":710,"high":686,"low":710,"close":686,"change":365,"percent_change":963,"volume":964,"transactions":9,"vwap":686},"2026-04-29",1.77,2150,{"date":966,"open":967,"high":930,"low":967,"close":748,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":748},"2026-04-28",23.38,0.2,0.85,5100,{"date":972,"open":431,"high":973,"low":431,"close":973,"change":290,"percent_change":974,"volume":690,"transactions":9,"vwap":973},"2026-04-27",23.52,1.2,{"date":976,"open":977,"high":977,"low":978,"close":978,"change":513,"percent_change":131,"volume":50,"transactions":9,"vwap":978},"2026-04-24",23.3,23.24,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":373,"volume":985,"transactions":9,"vwap":983},"2026-04-23",23.08,23.32,23.059999,0.062,550,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-22",22.96,23.040001,22.998,0.118,0.52,400,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":819,"volume":999,"transactions":9,"vwap":997},"2026-04-21",22.58,22.88,0.214,500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-20",22.68,22.92,22.666,-0.15,-0.66,13800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":571,"volume":1015,"transactions":9,"vwap":1013},"2026-04-17",22.802,22.9,22.76,22.816,-0.632,1350,{"date":1017,"open":709,"high":973,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":872,"transactions":9,"vwap":1019},"2026-04-16",23.36,23.448,0.012,0.05,{"date":1023,"open":1024,"high":1025,"low":967,"close":1026,"change":1027,"percent_change":705,"volume":1028,"transactions":9,"vwap":1026},"2026-04-15",23.482,23.5,23.436,0.036,950,{"date":1030,"open":1031,"high":709,"low":1032,"close":1032,"change":1033,"percent_change":22,"volume":999,"transactions":9,"vwap":1032},"2026-04-14",23.42,23.4,-0.04,{"date":1035,"open":1036,"high":1036,"low":1031,"close":709,"change":884,"percent_change":1037,"volume":1038,"transactions":9,"vwap":709},"2026-04-13",23.78,-0.44,2800,{"date":1040,"open":982,"high":538,"low":982,"close":1041,"change":1042,"percent_change":963,"volume":1043,"transactions":9,"vwap":1041},"2026-04-10",23.544,0.41,1650,{"date":1045,"open":1018,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":706,"transactions":9,"vwap":1048},"2026-04-09",23.434,23.12,23.134,-0.14,-0.6,{"date":1052,"open":932,"high":932,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-08",23.14,23.274,-0.518,-2.18,2450,{"date":1059,"open":449,"high":946,"low":449,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-07",23.792,0.278,1.18,3300,{"date":1065,"open":748,"high":748,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-06",23.514,-0.206,-0.87,450,{"date":1071,"open":658,"high":656,"low":1072,"close":748,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":748},"2026-04-02",23.7,0.038,0.16,5750,{"date":1077,"open":1025,"high":1078,"low":1025,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-01",23.69,23.682,-0.068,-0.29,4100,{"date":1084,"open":1036,"high":656,"low":748,"close":1085,"change":668,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-31",23.75,-1.62,4900,{"date":1089,"open":743,"high":743,"low":454,"close":686,"change":1090,"percent_change":1081,"volume":1091,"transactions":9,"vwap":686},"2026-03-30",-0.07,5350,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":953,"transactions":9,"vwap":1095},"2026-03-27",23.95,24.21,0.224,0.93,{"date":1099,"open":710,"high":1100,"low":1072,"close":1100,"change":1027,"percent_change":705,"volume":1101,"transactions":9,"vwap":1100},"2026-03-26",23.986,4650,{"date":1103,"open":1104,"high":1104,"low":1094,"close":1094,"change":1105,"percent_change":1106,"volume":953,"transactions":9,"vwap":1094},"2026-03-25",24.059999,-0.264,-1.09,{"date":1108,"open":686,"high":1109,"low":647,"close":1109,"change":1110,"percent_change":757,"volume":1069,"transactions":9,"vwap":1109},"2026-03-24",24.214,0.054,{"date":1112,"open":538,"high":1113,"low":538,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-23",24.16,-0.19,-0.78,8700,{"date":1118,"open":1095,"high":18,"low":1095,"close":1119,"change":1120,"percent_change":1121,"volume":1028,"transactions":9,"vwap":1119},"2026-03-20",24.35,0.376,1.57,{"date":1123,"open":1104,"high":1124,"low":946,"close":1125,"change":1081,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-19",24.18,23.974,-1.2,2900,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":724,"transactions":9,"vwap":1131},"2026-03-18",23.86,24.264,0.496,2.09,{"date":1135,"open":1032,"high":1136,"low":1032,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-17",23.768,0.198,0.84,1050,{"date":1141,"open":1142,"high":720,"low":967,"close":720,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":720},"2026-03-16",23.53,0.024,0.1,1750,{"date":1147,"open":973,"high":1148,"low":973,"close":1148,"change":187,"percent_change":282,"volume":1149,"transactions":9,"vwap":1148},"2026-03-13",23.546,150,{"date":1151,"open":1152,"high":1152,"low":967,"close":1153,"change":1154,"percent_change":1155,"volume":1139,"transactions":9,"vwap":1153},"2026-03-12",23.76,23.636,0.088,0.37,{"date":1157,"open":618,"high":754,"low":709,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-11",23.548,0.192,0.82,2100,{"date":1163,"open":1018,"high":1018,"low":431,"close":1164,"change":1165,"percent_change":933,"volume":1166,"transactions":9,"vwap":1164},"2026-03-10",23.356,0.056,350,{"date":1168,"open":1169,"high":710,"low":977,"close":977,"change":926,"percent_change":1170,"volume":1171,"transactions":9,"vwap":977},"2026-03-09",23.84,0.34,2500,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":173,"transactions":9,"vwap":1175},"2026-03-06",23.398,23.22,0.244,1.06,{"date":1179,"open":1180,"high":520,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1139,"transactions":9,"vwap":1181},"2026-03-05",23.136,22.976,0.336,1.48,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":1190,"volume":820,"transactions":9,"vwap":1187},"2026-03-04",22.63,22.64,22.6,-0.014,-0.06,{"date":1192,"open":1193,"high":1194,"low":1187,"close":1195,"change":1196,"percent_change":1197,"volume":898,"transactions":9,"vwap":1195},"2026-03-03",22.986,23.02,22.654,0.134,0.6,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":196,"volume":1204,"transactions":9,"vwap":1202},"2026-03-02",22.48,22.56,22.52,0.158,1600,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":605,"volume":1149,"transactions":9,"vwap":1207},"2026-02-27",22.362,0.042,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":724,"transactions":9,"vwap":1213},"2026-02-26",22.09,22.35,22.32,-0.048,-0.21,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1220,"change":896,"percent_change":723,"volume":999,"transactions":9,"vwap":1220},"2026-02-25",22.356,22.406,22.368,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":771,"percent_change":1225,"volume":985,"transactions":9,"vwap":1224},"2026-02-24",22.082001,22.02,-0.5,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":196,"volume":1233,"transactions":9,"vwap":1231},"2026-02-23",22.18,22.46,22.08,22.13,0.156,1850,{"date":1235,"open":1228,"high":1213,"low":1236,"close":1236,"change":1237,"percent_change":668,"volume":809,"transactions":9,"vwap":1236},"2026-02-20",21.974,-0.086,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":151,"volume":1244,"transactions":9,"vwap":1242},"2026-02-19",22.1,22.12,22.059999,0.076,11300,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":968,"volume":809,"transactions":9,"vwap":1249},"2026-02-18",21.92,22.040001,21.984,0.044,{"date":1252,"open":1223,"high":1253,"low":1254,"close":1254,"change":106,"percent_change":373,"volume":1255,"transactions":9,"vwap":1254},"2026-02-17",22.14,21.94,11400,{"date":1257,"open":1258,"high":1259,"low":25,"close":1260,"change":1261,"percent_change":418,"volume":1262,"transactions":9,"vwap":1260},"2026-02-13",21.81,21.9,21.88,-0.35,4950,{"date":1264,"open":1242,"high":1265,"low":1242,"close":1265,"change":1266,"percent_change":943,"volume":1149,"transactions":9,"vwap":1265},"2026-02-12",22.23,0.032,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1270,"change":22,"percent_change":1271,"volume":985,"transactions":9,"vwap":1270},"2026-02-11",22.42,22.198,-0.76,{"date":1273,"open":1274,"high":1220,"low":1275,"close":1220,"change":151,"percent_change":1276,"volume":993,"transactions":9,"vwap":1220},"2026-02-10",22.2,22.15,1.59,{"date":1278,"open":1279,"high":1230,"low":375,"close":1280,"change":1281,"percent_change":111,"volume":1139,"transactions":9,"vwap":1280},"2026-02-09",22.0020008,22.018,-0.002,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1224,"change":1286,"percent_change":1287,"volume":1139,"transactions":9,"vwap":1224},"2026-02-06",22.28,21.988,-0.556,-2.46,{"date":1289,"open":1290,"high":1291,"low":1240,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-05",22.16,22.62,22.576,0.258,1.16,21550,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-04",22.5,22.22,22.318,-0.342,-1.51,1150,{"date":1305,"open":1306,"high":495,"low":1307,"close":1306,"change":1308,"percent_change":1309,"volume":1233,"transactions":9,"vwap":1306},"2026-02-03",22.66,22.65,-0.24,-1.05,{"date":1311,"open":1002,"high":1003,"low":1002,"close":1011,"change":1312,"percent_change":661,"volume":891,"transactions":9,"vwap":1011},"2026-02-02",-0.332,{"date":1314,"open":957,"high":709,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":999,"transactions":9,"vwap":1315},"2026-01-30",23.232,-0.168,-0.72,{"date":1319,"open":709,"high":709,"low":978,"close":1032,"change":513,"percent_change":131,"volume":964,"transactions":9,"vwap":1032},"2026-01-29",{"date":1321,"open":1194,"high":1175,"low":1194,"close":1175,"change":1322,"percent_change":101,"volume":1323,"transactions":9,"vwap":1175},"2026-01-28",0.232,1550,{"date":1325,"open":981,"high":1047,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":1069,"transactions":9,"vwap":1326},"2026-01-27",22.988,0.184,0.81,{"date":1330,"open":1188,"high":488,"low":1188,"close":1331,"change":1332,"percent_change":1042,"volume":879,"transactions":9,"vwap":1331},"2026-01-26",22.804,0.094,{"date":1334,"open":1335,"high":1336,"low":1306,"close":495,"change":1337,"percent_change":1033,"volume":1338,"transactions":9,"vwap":495},"2026-01-23",22.72,22.86,-0.008,2250,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":1328,"volume":1345,"transactions":9,"vwap":1343},"2026-01-22",22.34,22.732,22.718,0.182,850,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1350,"change":668,"percent_change":1351,"volume":1015,"transactions":9,"vwap":1350},"2026-01-21",22.542,22.692,22.536,-1.7,{"date":1353,"open":1336,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1028,"transactions":9,"vwap":1356},"2026-01-20",23,22.84,22.926,0.346,1.53,{"date":1360,"open":1291,"high":1306,"low":1361,"close":996,"change":1362,"percent_change":926,"volume":848,"transactions":9,"vwap":996},"2026-01-16",22.54,0.018,{"date":1364,"open":1201,"high":1365,"low":1202,"close":1365,"change":1366,"percent_change":1367,"volume":669,"transactions":9,"vwap":1365},"2026-01-15",22.562,-0.27,-1.18,{"date":1369,"open":1370,"high":1371,"low":1335,"close":1371,"change":1372,"percent_change":1373,"volume":1161,"transactions":9,"vwap":1371},"2026-01-14",22.74,22.832,0.132,0.58,{"date":1375,"open":1376,"high":1377,"low":1002,"close":1376,"change":782,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-01-13",22.7,22.878,-0.57,2000,{"date":1381,"open":1382,"high":1382,"low":1012,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-12",23.062,22.83,-0.28,-1.21,6300,{"date":1388,"open":1053,"high":1389,"low":981,"close":1390,"change":1391,"percent_change":1392,"volume":1145,"transactions":9,"vwap":1390},"2026-01-09",23.35,23.11,-0.172,-0.74,{"date":1394,"open":1395,"high":1395,"low":1053,"close":1396,"change":1397,"percent_change":1398,"volume":953,"transactions":9,"vwap":1396},"2026-01-08",23.374,23.282,-0.404,-1.71,{"date":1400,"open":754,"high":1401,"low":754,"close":1401,"change":1402,"percent_change":897,"volume":1069,"transactions":9,"vwap":1401},"2026-01-07",23.686,0.326,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1018,"change":1225,"percent_change":1407,"volume":1057,"transactions":9,"vwap":1018},"2026-01-06",23.65,23.272,-2.1,{"date":1409,"open":946,"high":932,"low":930,"close":1130,"change":264,"percent_change":1410,"volume":827,"transactions":9,"vwap":1130},"2026-01-05",-0.95,{"date":1412,"open":1299,"high":1413,"low":1299,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-02",24.32,24.09,-0.312,-1.28,2600,{"date":1419,"open":852,"high":1420,"low":1413,"close":1420,"change":1421,"percent_change":1422,"volume":1038,"transactions":9,"vwap":1420},"2025-12-31",24.402,0.122,0.5,{"date":1424,"open":743,"high":1425,"low":1113,"close":1425,"change":1426,"percent_change":541,"volume":1427,"transactions":9,"vwap":1425},"2025-12-30",24.28,0.128,3800,{"date":1429,"open":454,"high":1430,"low":932,"close":1430,"change":1431,"percent_change":483,"volume":1161,"transactions":9,"vwap":1430},"2025-12-29",24.152,0.212,{"date":1433,"open":946,"high":454,"low":1434,"close":946,"change":1435,"percent_change":862,"volume":1436,"transactions":9,"vwap":946},"2025-12-26",23.9,-0.02,7600,{"date":1438,"open":780,"high":780,"low":932,"close":932,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":932},"2025-12-24",-0.502,-2.05,3850,{"date":1443,"open":853,"high":1444,"low":853,"close":795,"change":1445,"percent_change":321,"volume":1161,"transactions":9,"vwap":795},"2025-12-23",24.49,0.124,{"date":1447,"open":1095,"high":1448,"low":1095,"close":1449,"change":1450,"percent_change":141,"volume":1451,"transactions":9,"vwap":1449},"2025-12-22",24.36,24.338,0.078,2750,{"date":1453,"open":1454,"high":1425,"low":1454,"close":868,"change":991,"percent_change":51,"volume":739,"transactions":9,"vwap":868},"2025-12-19",24.202,{"date":1456,"open":1434,"high":1457,"low":710,"close":1457,"change":1208,"percent_change":682,"volume":1069,"transactions":9,"vwap":1457},"2025-12-18",24.142,{"date":1459,"open":941,"high":941,"low":1460,"close":656,"change":862,"percent_change":863,"volume":724,"transactions":9,"vwap":656},"2025-12-17",24.068001,{"date":1462,"open":1104,"high":1124,"low":932,"close":1124,"change":121,"percent_change":1463,"volume":690,"transactions":9,"vwap":1124},"2025-12-16",1.04,{"date":1465,"open":1466,"high":932,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1161,"transactions":9,"vwap":1467},"2025-12-15",23.816,23.93,0.03,0.13,{"date":1471,"open":1472,"high":1434,"low":1472,"close":1434,"change":1203,"percent_change":1473,"volume":1028,"transactions":9,"vwap":1434},"2025-12-12",23.694,0.67,{"date":1475,"open":748,"high":1036,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1204,"transactions":9,"vwap":1477},"2025-12-11",23.66,23.742,-0.218,-0.91,{"date":1481,"open":658,"high":1124,"low":932,"close":932,"change":1482,"percent_change":1483,"volume":879,"transactions":9,"vwap":932},"2025-12-10",-0.2,-0.83,{"date":1485,"open":658,"high":1113,"low":658,"close":1113,"change":1486,"percent_change":1487,"volume":934,"transactions":9,"vwap":1113},"2025-12-09",0.112,0.47,{"date":1489,"open":946,"high":1490,"low":710,"close":1490,"change":121,"percent_change":738,"volume":1028,"transactions":9,"vwap":1490},"2025-12-08",24.048,{"date":1492,"open":932,"high":932,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-05",23.574,23.798,-0.242,-1.01,21900,{"date":1499,"open":946,"high":941,"low":946,"close":1500,"change":1468,"percent_change":395,"volume":1501,"transactions":9,"vwap":1500},"2025-12-04",24.040001,1800,{"date":1503,"open":780,"high":780,"low":844,"close":1504,"change":1505,"percent_change":1479,"volume":1338,"transactions":9,"vwap":1504},"2025-12-03",24.01,-0.22,{"date":1507,"open":1124,"high":859,"low":686,"close":657,"change":1508,"percent_change":1509,"volume":1127,"transactions":9,"vwap":657},"2025-12-02",0.136,0.56,{"date":1511,"open":1113,"high":1113,"low":1130,"close":1512,"change":505,"percent_change":554,"volume":1513,"transactions":9,"vwap":1512},"2025-12-01",24.094,17500,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1508,"percent_change":475,"volume":1338,"transactions":9,"vwap":1517},"2025-11-28",23.82,24.124,{"date":1519,"open":860,"high":860,"low":1130,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-26",23.988,-0.476,-1.95,6900,{"date":1525,"open":64,"high":64,"low":1425,"close":876,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":876},"2025-11-25",-0.576,-2.3,6350,{"date":1530,"open":203,"high":1531,"low":203,"close":1532,"change":1533,"percent_change":750,"volume":1038,"transactions":9,"vwap":1532},"2025-11-24",25.042,25.040001,0.152,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-11-21",25.76,24.66,24.888,-0.788,-3.07,25100,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1357,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-20",25.1,25.676,1.37,23900,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1469,"percent_change":992,"volume":1554,"transactions":9,"vwap":1553},"2025-11-19",25.2,25.44,25.14,25.33,1300,{"date":1556,"open":1551,"high":24,"low":64,"close":1550,"change":1557,"percent_change":1422,"volume":1558,"transactions":9,"vwap":1550},"2025-11-18",0.126,8350,{"date":1560,"open":1561,"high":1561,"low":1537,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-11-17",25.26,25.073999,0.434,1.76,12850,{"date":1567,"open":202,"high":202,"low":213,"close":800,"change":1568,"percent_change":196,"volume":1569,"transactions":9,"vwap":800},"2025-11-14",0.174,5450,{"date":1571,"open":1124,"high":1572,"low":1113,"close":1572,"change":1445,"percent_change":321,"volume":724,"transactions":9,"vwap":1572},"2025-11-13",24.466,{"date":1574,"open":852,"high":1575,"low":859,"close":1575,"change":1576,"percent_change":1577,"volume":953,"transactions":9,"vwap":1575},"2025-11-12",24.342,-0.142,-0.58,{"date":1579,"open":852,"high":1580,"low":852,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-11-11",24.562,24.484,-0.136,-0.55,7450,{"date":1586,"open":780,"high":232,"low":780,"close":213,"change":1587,"percent_change":1587,"volume":1588,"transactions":9,"vwap":213},"2025-11-10",0,7350,{"date":1590,"open":1591,"high":1591,"low":213,"close":213,"change":1261,"percent_change":1592,"volume":1593,"transactions":9,"vwap":213},"2025-11-07",25.18,-1.4,3900,{"date":1595,"open":1596,"high":1544,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-06",24.938,24.82,24.97,0.546,2.24,6200,{"date":1603,"open":1604,"high":1605,"low":686,"close":1605,"change":1606,"percent_change":847,"volume":1607,"transactions":9,"vwap":1605},"2025-11-05",24.4,24.424,-0.216,18000,{"date":1609,"open":1610,"high":1597,"low":1611,"close":800,"change":926,"percent_change":1612,"volume":1116,"transactions":9,"vwap":800},"2025-11-04",24.68,24.554,0.33,{"date":1614,"open":261,"high":261,"low":1615,"close":1615,"change":1616,"percent_change":1074,"volume":814,"transactions":9,"vwap":1615},"2025-11-03",24.56,0.04,{"date":1618,"open":901,"high":901,"low":576,"close":576,"change":1250,"percent_change":513,"volume":891,"transactions":9,"vwap":576},"2025-10-31",{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-10-30",24.164,24.476,0.554,2.32,5200,{"date":1627,"open":1628,"high":932,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":891,"transactions":9,"vwap":1630},"2025-10-29",23.68,23.64,23.922,0.578,2.48,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-28",23.2,23.344,0.104,0.45,6950,{"date":1641,"open":951,"high":1642,"low":978,"close":978,"change":902,"percent_change":1410,"volume":993,"transactions":9,"vwap":978},"2025-10-27",23.342,{"date":1644,"open":431,"high":1645,"low":431,"close":1645,"change":1646,"percent_change":196,"volume":173,"transactions":9,"vwap":1645},"2025-10-24",23.462,0.166,{"date":1648,"open":951,"high":1031,"low":951,"close":1649,"change":1189,"percent_change":1190,"volume":690,"transactions":9,"vwap":1649},"2025-10-23",23.296,{"date":1651,"open":1053,"high":1652,"low":1053,"close":1652,"change":1154,"percent_change":146,"volume":964,"transactions":9,"vwap":1652},"2025-10-22",23.31,{"date":1654,"open":472,"high":1655,"low":472,"close":1655,"change":1656,"percent_change":1215,"volume":1166,"transactions":9,"vwap":1655},"2025-10-21",23.222,-0.05,{"date":1658,"open":1659,"high":977,"low":1175,"close":1406,"change":1660,"percent_change":1661,"volume":879,"transactions":9,"vwap":1406},"2025-10-20",23.236,0.022,0.09,{"date":1663,"open":982,"high":957,"low":1175,"close":1664,"change":554,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-17",23.25,-0.51,3450,{"date":1668,"open":1047,"high":1669,"low":1047,"close":1670,"change":1671,"percent_change":58,"volume":1069,"transactions":9,"vwap":1670},"2025-10-16",23.39,23.37,0.274,{"date":1673,"open":997,"high":1674,"low":997,"close":1674,"change":1675,"percent_change":1676,"volume":50,"transactions":9,"vwap":1674},"2025-10-15",23.096001,-0.022,-0.1,{"date":1678,"open":1679,"high":977,"low":1680,"close":1681,"change":1439,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-10-14",23.264,23.1,23.118,-2.13,1250,{"date":1685,"open":932,"high":743,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-13",23.62,-0.722,-2.97,4150,{"date":1691,"open":1434,"high":1575,"low":1169,"close":1575,"change":1692,"percent_change":1693,"volume":1069,"transactions":9,"vwap":1575},"2025-10-10",0.442,1.85,{"date":1695,"open":1036,"high":1434,"low":1036,"close":1434,"change":1696,"percent_change":1697,"volume":50,"transactions":9,"vwap":1434},"2025-10-09",0.31,1.31,{"date":1699,"open":1686,"high":1476,"low":973,"close":1700,"change":22,"percent_change":1317,"volume":1701,"transactions":9,"vwap":1700},"2025-10-08",23.59,2650,{"date":1703,"open":1025,"high":1152,"low":1025,"close":1152,"change":1704,"percent_change":1705,"volume":872,"transactions":9,"vwap":1152},"2025-10-07",0.3,1.28,{"date":1707,"open":1708,"high":618,"low":1708,"close":618,"change":1170,"percent_change":1709,"volume":1501,"transactions":9,"vwap":618},"2025-10-06",23.138,1.47,{"date":1711,"open":1712,"high":1053,"low":1712,"close":1047,"change":1713,"percent_change":1482,"volume":690,"transactions":9,"vwap":1047},"2025-10-03",23.072001,-0.046,{"date":1715,"open":951,"high":1032,"low":1716,"close":1716,"change":1281,"percent_change":111,"volume":1593,"transactions":9,"vwap":1716},"2025-10-02",23.166,{"date":1718,"open":977,"high":967,"low":472,"close":1719,"change":1073,"percent_change":1074,"volume":1720,"transactions":9,"vwap":1719},"2025-10-01",23.168,6150,{"date":1722,"open":472,"high":1175,"low":1723,"close":1723,"change":1587,"percent_change":1587,"volume":1724,"transactions":9,"vwap":1723},"2025-09-30",23.13,7050,{"date":1726,"open":1635,"high":1727,"low":1723,"close":1723,"change":1728,"percent_change":1308,"volume":1139,"transactions":9,"vwap":1723},"2025-09-29",23.412,-0.056,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1732,"change":381,"percent_change":1733,"volume":1166,"transactions":9,"vwap":1732},"2025-09-26",23.56,23.186,-1.11,{"date":1735,"open":743,"high":743,"low":957,"close":1736,"change":373,"percent_change":1294,"volume":1737,"transactions":9,"vwap":1736},"2025-09-25",23.446,12350,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":266,"transactions":9,"vwap":1740},"2025-09-24",23.176,-0.294,-1.25,{"date":1744,"open":754,"high":754,"low":1745,"close":1745,"change":870,"percent_change":1746,"volume":1069,"transactions":9,"vwap":1745},"2025-09-23",23.47,-0.69,{"date":1748,"open":538,"high":1629,"low":538,"close":1749,"change":1096,"percent_change":1750,"volume":50,"transactions":9,"vwap":1749},"2025-09-22",23.634,0.96,{"date":1752,"open":1032,"high":1753,"low":1032,"close":1753,"change":1754,"percent_change":1755,"volume":879,"transactions":9,"vwap":1753},"2025-09-19",23.41,0.322,1.39,{"date":1757,"open":989,"high":1053,"low":989,"close":1758,"change":1759,"percent_change":1225,"volume":953,"transactions":9,"vwap":1758},"2025-09-18",23.087999,-0.116,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1656,"volume":1166,"transactions":9,"vwap":1763},"2025-09-17",23.07,23.204,-0.012,{"date":1766,"open":1396,"high":1018,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":891,"transactions":9,"vwap":1767},"2025-09-16",23.216,0.084,0.36,{"date":1771,"open":1047,"high":1772,"low":981,"close":1772,"change":1656,"percent_change":1505,"volume":993,"transactions":9,"vwap":1772},"2025-09-15",23.132,{"date":1774,"open":1336,"high":1775,"low":1336,"close":1775,"change":1776,"percent_change":1777,"volume":1451,"transactions":9,"vwap":1775},"2025-09-12",23.182,0.304,1.33,{"date":1779,"open":1680,"high":1680,"low":1377,"close":1377,"change":1780,"percent_change":1781,"volume":1204,"transactions":9,"vwap":1377},"2025-09-11",-0.382,-1.64,{"date":1783,"open":1784,"high":1018,"low":431,"close":431,"change":1469,"percent_change":1509,"volume":706,"transactions":9,"vwap":431},"2025-09-10",23.286,{"date":1786,"open":1635,"high":1175,"low":1723,"close":1723,"change":1170,"percent_change":1787,"volume":706,"transactions":9,"vwap":1723},"2025-09-09",1.49,{"date":1789,"open":997,"high":997,"low":1790,"close":1790,"change":1791,"percent_change":505,"volume":1792,"transactions":9,"vwap":1790},"2025-09-08",22.79,-0.006,1450,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1796,"change":1728,"percent_change":1797,"volume":820,"transactions":9,"vwap":1796},"2025-09-05",22.836,22.796,-0.25,{"date":1799,"open":981,"high":981,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":683,"transactions":9,"vwap":1800},"2025-09-04",22.852,-0.268,-1.16,{"date":1804,"open":1805,"high":1805,"low":1047,"close":1047,"change":1806,"percent_change":365,"volume":50,"transactions":9,"vwap":1047},"2025-09-03",23.148,0.096,{"date":1808,"open":1809,"high":1053,"low":1810,"close":1810,"change":1337,"percent_change":505,"volume":1501,"transactions":9,"vwap":1810},"2025-09-02",23.082001,23.024,{"date":1812,"open":1813,"high":983,"low":1813,"close":1814,"change":1815,"percent_change":1704,"volume":999,"transactions":9,"vwap":1814},"2025-08-29",22.8,23.032,0.07,{"date":1817,"open":1818,"high":989,"low":1335,"close":1819,"change":1820,"percent_change":101,"volume":1601,"transactions":9,"vwap":1819},"2025-08-28",22.78,22.962,0.23,{"date":1822,"open":1355,"high":997,"low":1342,"close":1342,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1342},"2025-08-27",-0.198,-0.86,2850,{"date":1827,"open":997,"high":1828,"low":488,"close":1829,"change":1791,"percent_change":505,"volume":765,"transactions":9,"vwap":1829},"2025-08-26",22.958,22.93,{"date":1831,"open":1194,"high":1194,"low":1011,"close":1832,"change":943,"percent_change":750,"volume":1063,"transactions":9,"vwap":1832},"2025-08-25",22.936,{"date":1834,"open":1011,"high":1835,"low":1335,"close":1796,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1796},"2025-08-22",23.077999,-0.346,-1.5,10100,{"date":1840,"open":431,"high":977,"low":1053,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-08-21",23.142,0.144,0.63,4000,{"date":1846,"open":1354,"high":983,"low":1011,"close":990,"change":1616,"percent_change":682,"volume":1625,"transactions":9,"vwap":990},"2025-08-20",{"date":1848,"open":989,"high":1849,"low":1012,"close":1828,"change":1850,"percent_change":444,"volume":1851,"transactions":9,"vwap":1828},"2025-08-19",23.048,-0.112,6250,{"date":1853,"open":1047,"high":472,"low":1762,"close":1762,"change":1237,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1762},"2025-08-18",-0.37,1950,{"date":1857,"open":983,"high":977,"low":983,"close":1858,"change":1859,"percent_change":925,"volume":1860,"transactions":9,"vwap":1858},"2025-08-15",23.156,0.004,5650,{"date":1862,"open":1194,"high":1635,"low":1194,"close":1863,"change":1563,"percent_change":1864,"volume":885,"transactions":9,"vwap":1863},"2025-08-14",23.152,1.91,{"date":1866,"open":989,"high":1867,"low":1343,"close":1343,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1343},"2025-08-13",23.17,-0.352,-1.53,4050,{"date":1872,"open":951,"high":1873,"low":989,"close":1762,"change":1874,"percent_change":1522,"volume":1875,"transactions":9,"vwap":1762},"2025-08-12",23.338,-0.458,5250,{"date":1877,"open":1878,"high":538,"low":1025,"close":1879,"change":1880,"percent_change":106,"volume":1417,"transactions":9,"vwap":1879},"2025-08-11",23.502,23.528,0.014,{"date":1882,"open":951,"high":1066,"low":1175,"close":1066,"change":1445,"percent_change":541,"volume":898,"transactions":9,"vwap":1066},"2025-08-08",{"date":1884,"open":1885,"high":1025,"low":1680,"close":1669,"change":1886,"percent_change":1487,"volume":1038,"transactions":9,"vwap":1669},"2025-08-07",23.102,0.11,{"date":1888,"open":716,"high":1889,"low":951,"close":951,"change":871,"percent_change":1890,"volume":1891,"transactions":9,"vwap":951},"2025-08-06",23.648,-2.8,2300,{"date":1893,"open":1354,"high":1104,"low":1354,"close":1094,"change":782,"percent_change":783,"volume":1825,"transactions":9,"vwap":1094},"2025-08-05",{"date":1895,"open":853,"high":853,"low":1500,"close":658,"change":1896,"percent_change":878,"volume":1145,"transactions":9,"vwap":658},"2025-08-04",-0.314,{"date":1898,"open":800,"high":800,"low":1899,"close":1899,"change":1900,"percent_change":636,"volume":1043,"transactions":9,"vwap":1899},"2025-08-01",24.394,-0.078,{"date":1902,"open":666,"high":666,"low":666,"close":666,"change":1903,"percent_change":1904,"volume":1166,"transactions":9,"vwap":666},"2025-07-31",0.412,1.71,{"date":1906,"open":278,"high":278,"low":1907,"close":1104,"change":1908,"percent_change":116,"volume":1909,"transactions":9,"vwap":1104},"2025-07-30",23.734,0.268,4250,{"date":1911,"open":1018,"high":1516,"low":1018,"close":1060,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1060},"2025-07-29",0.254,1.08,7950,{"date":1916,"open":1645,"high":1629,"low":1917,"close":1918,"change":1859,"percent_change":925,"volume":1161,"transactions":9,"vwap":1918},"2025-07-28",23.422,23.538,{"date":1920,"open":956,"high":1686,"low":956,"close":1921,"change":942,"percent_change":943,"volume":1139,"transactions":9,"vwap":1921},"2025-07-25",23.534,{"date":1923,"open":1003,"high":1025,"low":1003,"close":1025,"change":126,"percent_change":1924,"volume":1063,"transactions":9,"vwap":1025},"2025-07-24",1.73,{"date":1926,"open":520,"high":520,"low":1680,"close":1680,"change":554,"percent_change":1927,"volume":1028,"transactions":9,"vwap":1680},"2025-07-23",-0.52,{"date":1929,"open":1930,"high":1731,"low":1175,"close":1175,"change":1931,"percent_change":1932,"volume":1057,"transactions":9,"vwap":1175},"2025-07-22",23.488,-0.634,-2.66,{"date":1934,"open":1036,"high":1935,"low":1036,"close":1935,"change":1936,"percent_change":1050,"volume":953,"transactions":9,"vwap":1935},"2025-07-21",23.854,-0.144,{"date":1938,"open":454,"high":656,"low":1939,"close":1940,"change":884,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-18",23.99,23.998,-0.43,3000,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1496,"volume":1379,"transactions":9,"vwap":1947},"2025-07-17",24.314,24.077999,24.102,-0.246,{"date":1950,"open":1951,"high":1952,"low":852,"close":1953,"change":667,"percent_change":668,"volume":1954,"transactions":9,"vwap":1953},"2025-07-16",24.498,24.58,24.348,3050,{"date":1956,"open":743,"high":1957,"low":743,"close":1957,"change":1958,"percent_change":1959,"volume":1028,"transactions":9,"vwap":1957},"2025-07-15",24.444,0.43,1.79,{"date":1961,"open":860,"high":1425,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":934,"transactions":9,"vwap":1962},"2025-07-14",24.014,-0.186,-0.77,{"date":1966,"open":743,"high":743,"low":743,"close":743,"change":1469,"percent_change":1967,"volume":266,"transactions":9,"vwap":743},"2025-07-11",0.54,{"date":1969,"open":844,"high":1970,"low":844,"close":1970,"change":782,"percent_change":783,"volume":1233,"transactions":9,"vwap":1970},"2025-07-10",24.07,{"date":1972,"open":1425,"high":859,"low":743,"close":743,"change":1936,"percent_change":1973,"volume":1204,"transactions":9,"vwap":743},"2025-07-09",-0.59,{"date":1975,"open":1448,"high":1448,"low":1413,"close":1976,"change":1768,"percent_change":151,"volume":1139,"transactions":9,"vwap":1976},"2025-07-08",24.344,{"date":1978,"open":1425,"high":780,"low":868,"close":868,"change":1979,"percent_change":1815,"volume":1954,"transactions":9,"vwap":868},"2025-07-07",0.016,{"date":1981,"open":1604,"high":1604,"low":1982,"close":1982,"change":1391,"percent_change":1983,"volume":50,"transactions":9,"vwap":1982},"2025-07-03",24.244,-0.7,{"date":1985,"open":1986,"high":1987,"low":780,"close":1988,"change":1989,"percent_change":466,"volume":1554,"transactions":9,"vwap":1988},"2025-07-02",24.48,24.54,24.416,-0.044,{"date":1991,"open":1992,"high":1992,"low":1425,"close":578,"change":1993,"percent_change":1994,"volume":1171,"transactions":9,"vwap":578},"2025-07-01",24.93,-0.648,-2.58,{"date":1996,"open":875,"high":1997,"low":875,"close":1998,"change":1999,"percent_change":373,"volume":879,"transactions":9,"vwap":1998},"2025-06-30",25.22,25.108,0.068,{"date":2001,"open":2002,"high":2003,"low":261,"close":1532,"change":2004,"percent_change":1577,"volume":891,"transactions":9,"vwap":1532},"2025-06-27",24.81,25.082001,-0.146,{"date":2006,"open":2007,"high":1561,"low":1591,"close":2008,"change":1582,"percent_change":783,"volume":1954,"transactions":9,"vwap":2008},"2025-06-26",25.204,25.186,{"date":2010,"open":875,"high":2011,"low":875,"close":2012,"change":2013,"percent_change":1081,"volume":1028,"transactions":9,"vwap":2012},"2025-06-25",25.34,25.322,-0.074,{"date":2015,"open":875,"high":2016,"low":875,"close":2017,"change":1165,"percent_change":757,"volume":1145,"transactions":9,"vwap":2017},"2025-06-24",25.56,25.396,{"date":2019,"open":2020,"high":2020,"low":2011,"close":2011,"change":2021,"percent_change":2022,"volume":1451,"transactions":9,"vwap":2011},"2025-06-23",25.84,-0.396,-1.54,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":1741,"percent_change":2027,"volume":1345,"transactions":9,"vwap":2026},"2025-06-20",25.902,25.736,-1.13,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":1616,"percent_change":705,"volume":1166,"transactions":9,"vwap":2031},"2025-06-18",25.98,26.030001,25.88,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":1061,"percent_change":1913,"volume":2038,"transactions":9,"vwap":2036},"2025-06-17",25.92,25.99,25.78,4800,{"date":2040,"open":2041,"high":2035,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":1451,"transactions":9,"vwap":2043},"2025-06-16",25.66,25.62,25.712,-0.474,-1.81,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":1599,"percent_change":2052,"volume":885,"transactions":9,"vwap":2051},"2025-06-13",25.96,26.2,25.682,26.186,2.13,{"date":2054,"open":2055,"high":2055,"low":2042,"close":2056,"change":943,"percent_change":651,"volume":827,"transactions":9,"vwap":2056},"2025-06-12",25.74,25.64,{"date":2058,"open":1591,"high":2059,"low":1591,"close":2059,"change":933,"percent_change":2060,"volume":706,"transactions":9,"vwap":2059},"2025-06-11",25.5,0.95,{"date":2062,"open":1550,"high":2063,"low":1552,"close":1561,"change":1587,"percent_change":1587,"volume":1851,"transactions":9,"vwap":1561},"2025-06-10",25.31,{"date":2065,"open":2066,"high":2066,"low":1552,"close":1561,"change":2067,"percent_change":2068,"volume":1891,"transactions":9,"vwap":1561},"2025-06-09",25.3,0.072,0.29,{"date":2070,"open":1550,"high":906,"low":2071,"close":2071,"change":1073,"percent_change":705,"volume":173,"transactions":9,"vwap":2071},"2025-06-06",25.188,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2075,"change":1468,"percent_change":395,"volume":1166,"transactions":9,"vwap":2075},"2025-06-05",25.056,25.15,{"date":2077,"open":1552,"high":1552,"low":2078,"close":2079,"change":1426,"percent_change":321,"volume":690,"transactions":9,"vwap":2079},"2025-06-04",25.087999,25.12,{"date":2081,"open":2082,"high":2083,"low":907,"close":2084,"change":2085,"percent_change":2086,"volume":1666,"transactions":9,"vwap":2084},"2025-06-03",25.16,25.23,24.992,-0.438,-1.72,{"date":2088,"open":2089,"high":1536,"low":2090,"close":2091,"change":1189,"percent_change":1190,"volume":1417,"transactions":9,"vwap":2091},"2025-06-02",25.6,25.4,25.43,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1417,"transactions":9,"vwap":2096},"2025-05-30",25.54,25.38,25.444,-0.092,-0.36,{"date":2100,"open":1532,"high":2101,"low":1532,"close":2102,"change":2103,"percent_change":855,"volume":1028,"transactions":9,"vwap":2102},"2025-05-29",25.58,25.536,0.176,{"date":2105,"open":2106,"high":2107,"low":1591,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-05-28",25.24,25.36,0.202,0.8,8400,{"date":2112,"open":1561,"high":2113,"low":1552,"close":2114,"change":2115,"percent_change":2116,"volume":1417,"transactions":9,"vwap":2114},"2025-05-27",25.262,25.158,-0.482,-1.88,{"date":2118,"open":2119,"high":2055,"low":2094,"close":2056,"change":1170,"percent_change":81,"volume":2120,"transactions":9,"vwap":2056},"2025-05-23",25.662,3700,{"date":2122,"open":2123,"high":2123,"low":1997,"close":2066,"change":1676,"percent_change":668,"volume":2124,"transactions":9,"vwap":2066},"2025-05-22",25.82,6100,{"date":2126,"open":1544,"high":2090,"low":2127,"close":2090,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2090},"2025-05-21",24.962,0.698,2.83,6500,{"date":2132,"open":2133,"high":2133,"low":1952,"close":2134,"change":554,"percent_change":2135,"volume":1825,"transactions":9,"vwap":2134},"2025-05-20",24.79,24.702,-0.48,{"date":2137,"open":2089,"high":2089,"low":1597,"close":2138,"change":2139,"percent_change":1049,"volume":2140,"transactions":9,"vwap":2138},"2025-05-19",24.822,-0.036,2050,{"date":2142,"open":2079,"high":2079,"low":2143,"close":2143,"change":1780,"percent_change":1302,"volume":2140,"transactions":9,"vwap":2143},"2025-05-16",24.858,{"date":2145,"open":2146,"high":2146,"low":2079,"close":2106,"change":2147,"percent_change":2148,"volume":934,"transactions":9,"vwap":2106},"2025-05-15",25.7,-0.678,-2.62,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":757,"volume":1345,"transactions":9,"vwap":2152},"2025-05-14",25.762,25.918,0.058,{"date":2155,"open":2011,"high":2156,"low":2011,"close":2157,"change":1096,"percent_change":2158,"volume":898,"transactions":9,"vwap":2157},"2025-05-13",25.892,25.86,0.87,{"date":2160,"open":2041,"high":24,"low":2059,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-05-12",25.636,-1.292,-4.8,8600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2169,"change":1154,"percent_change":1612,"volume":1303,"transactions":9,"vwap":2169},"2025-05-09",27.018,27.02,26.928,{"date":2171,"open":2168,"high":2168,"low":2172,"close":2173,"change":1676,"percent_change":1854,"volume":2174,"transactions":9,"vwap":2173},"2025-05-08",26.64,26.84,2700,{"date":2176,"open":308,"high":2177,"low":2178,"close":2179,"change":1823,"percent_change":2180,"volume":1792,"transactions":9,"vwap":2179},"2025-05-07",27.040001,26.86,26.94,-0.73,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":244,"volume":2187,"transactions":9,"vwap":2185},"2025-05-06",27.26,27.13,27.138,0.188,5150,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":705,"percent_change":1509,"volume":2193,"transactions":9,"vwap":2192},"2025-05-05",27.56,26.72,26.95,3750,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":783,"percent_change":2199,"volume":898,"transactions":9,"vwap":2198},"2025-05-02",26.96,26.74,26.8,-1.98,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":1764,"percent_change":1033,"volume":2205,"transactions":9,"vwap":2204},"2025-05-01",27.4,27.222,27.34,2950,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":1372,"percent_change":207,"volume":885,"transactions":9,"vwap":2210},"2025-04-30",27.76,28.02,27.352,{"date":2212,"open":175,"high":175,"low":2213,"close":2213,"change":2214,"percent_change":1733,"volume":856,"transactions":9,"vwap":2213},"2025-04-29",27.22,-0.306,{"date":2216,"open":2209,"high":2209,"low":2217,"close":2218,"change":1505,"percent_change":435,"volume":1101,"transactions":9,"vwap":2218},"2025-04-28",27.46,27.526,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":1661,"percent_change":1612,"volume":1501,"transactions":9,"vwap":2223},"2025-04-25",27.8,27.88,27.746,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1850,"percent_change":226,"volume":814,"transactions":9,"vwap":2229},"2025-04-24",27.98,28.087999,27.64,27.656,{"date":2231,"open":2202,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":554,"volume":2236,"transactions":9,"vwap":2234},"2025-04-23",27.84,26.944,27.768,-0.034,10300,{"date":179,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":856,"transactions":9,"vwap":2241},28.059999,28.18,27.66,27.802,-0.258,-0.92]