[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FXP":3,"homepage-market-summary":29,"stock-historical-FXP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"FXP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraShort FTSE China 50 of ProShares Trust","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0562,0.471484,"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},22.93,22.74,23.11,21.9765,0.9535,4.34,2543.043,26.2,15.81,8257.277507936,68.5,4754,{"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":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.92,15.8,9400,3431069.376984,-13.28,"2025-04-22",[182,185,195,204,214,224,233,243,252,263,274,284,294,304,315,326,334,343,353,364,374,385,395,405,413,423,431,440,448,457,466,474,484,493,504,513,523,533,543,553,562,570,579,588,597,605,615,625,634,644,653,662,672,682,691,702,710,717,726,735,742,750,758,767,773,781,788,795,804,810,817,826,834,841,849,858,864,871,878,887,895,898,903,910,914,918,925,931,936,942,949,957,962,967,976,980,985,991,999,1007,1012,1019,1025,1031,1038,1044,1051,1058,1064,1069,1075,1082,1089,1093,1099,1105,1110,1117,1124,1129,1134,1138,1142,1146,1153,1158,1163,1168,1175,1179,1186,1193,1198,1206,1212,1216,1223,1227,1232,1236,1239,1242,1248,1252,1255,1260,1264,1270,1274,1280,1284,1289,1296,1302,1310,1315,1321,1327,1332,1338,1345,1351,1357,1364,1371,1377,1384,1389,1395,1403,1411,1418,1425,1433,1438,1443,1448,1453,1459,1464,1470,1476,1483,1490,1493,1497,1503,1508,1511,1519,1523,1527,1532,1536,1541,1547,1551,1555,1560,1564,1567,1573,1579,1583,1588,1595,1599,1605,1610,1612,1616,1620,1625,1628,1633,1638,1642,1648,1652,1655,1659,1663,1670,1673,1679,1685,1690,1694,1701,1706,1711,1715,1719,1723,1730,1736,1740,1745,1749,1753,1759,1763,1767,1770,1774,1779,1785,1789,1792,1796,1802,1806,1811,1814,1817,1821,1825,1830,1834,1839,1843,1846,1850,1853,1857,1863,1867,1871,1875,1879,1884,1888,1892,1897,1904,1908,1915,1919,1922,1925,1929,1933,1937,1941,1944,1947,1952,1957,1962,1966,1970,1972,1975,1979,1984,1988,1993,1997,2000,2003,2006,2010,2014,2019,2022,2025,2028,2031,2034,2038,2041,2044,2048,2050,2054,2057,2063,2067,2070,2075,2079,2083,2088,2096,2101,2106,2112,2118,2123,2126,2128,2131,2135,2138,2141,2146,2153,2160,2166,2172,2176,2182,2186,2190,2193,2197,2200,2203,2207,2214,2218,2223,2229,2235,2240,2244,2249,2256,2262,2267,2270,2274,2279,2283,2289],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},51,22.9985,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",21.9,22.12,21.68,0.0068,0.03,1161.8995,54,21.998,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",21.77,21.9697,-0.2117,-0.95,2148.9545,44,21.8254,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",22.07,22.31,22.1814,0.4963,2.29,3065.3175,73,22.1563,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",21.7,21.66,21.6851,-0.2747,-1.25,728.8185,38,21.6948,{"date":225,"open":226,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",22.06,21.9598,0.3801,1.76,865.077767,43,22.0128,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",21.34,21.75,21.5797,0.1898,0.89,2270.8643,35,21.6157,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":241,"vwap":251},"2026-09-23",21.47,21.35,21.3899,0.4908,2.35,1063.8645,21.4201,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",20.67,20.95,20.4404,20.8991,-0.0609,-0.29,4501.8185,52,20.7031,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",21.225,21.26,20.78,20.96,-0.78,-3.59,4972.865893,67,20.9177,{"date":275,"open":276,"high":187,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",21.86,21.5,21.74,-0.1931,-0.88,4803.8185,68,21.7636,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":261,"vwap":293},"2026-09-17",21.83,22.63,21.61,21.9331,-0.0925,-0.42,2547.3185,21.9194,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",21.72,22.35,22.0256,0.5855,2.73,7228.8225,74,22.0105,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",21.44,21.55,21.2801,21.4401,0.345,1.64,2498.8185,50,21.463,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",21.1,21.18,20.82,21.0951,-0.4449,-2.07,2983.8185,79,21.0184,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":231,"vwap":333},"2026-09-11",21.17,21.54,0.1037,0.48,1050.8185,21.221,{"date":335,"open":329,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":261,"vwap":342},"2026-09-10",21.622,21.3701,21.4363,0.0963,0.45,2473.9179,21.5086,{"date":344,"open":345,"high":346,"low":347,"close":235,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",21.06,21.51,20.76,0.712,3.45,9543.9409,86,21.2892,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",20.74,20.9,20.58,20.628,0.657,3.29,11940.8949,87,20.7584,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",20.08,19.81,19.971,-0.6295,-3.06,3225.8949,37,19.9769,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",20.49,20.6556,20.42,20.6005,0.4404,2.18,1931.8949,55,20.5061,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",20.26,20.13,20.1601,-0.1801,-0.89,758.8949,45,20.1659,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",20.36,20.51,20.3402,0.0397,0.2,1382.8949,56,20.3832,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":269,"volume":410,"transactions":411,"vwap":412},"2026-08-31",20.03,20.3005,-0.1595,1015.8949,46,20.14,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",20.54,20.23,20.46,-0.08,-0.39,14276.943826,81,20.4133,{"date":424,"open":425,"high":415,"low":425,"close":415,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",20.33,0.5238,2.62,1064.8949,48,20.4617,{"date":432,"open":433,"high":433,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-26",20.25,20.0162,-0.3562,-1.75,2109.8949,39,20.1405,{"date":441,"open":412,"high":442,"low":412,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":193,"vwap":447},"2026-08-25",20.4699,20.3724,0.2124,1.05,1231.8949,20.2284,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":44,"volume":454,"transactions":455,"vwap":456},"2026-08-24",20.38,20.0465,20.16,0.2003,4008.7989,62,20.2302,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":403,"vwap":465},"2026-08-21",19.47,19.96,19.9597,-0.0453,-0.23,2395.8949,19.7837,{"date":467,"open":397,"high":397,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":212,"vwap":473},"2026-08-20",19.95,20.005,-0.1401,-0.7,2649.8949,20.1569,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":351,"vwap":483},"2026-08-19",20.19,20.2,19.915,20.1451,-0.5658,-2.73,3852.9477,20.0287,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",20.475,20.7109,0.0357,0.17,4872.9477,53,20.5097,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",20.69,20.7,20.64,20.6752,-0.4238,-2.01,1401.9477,71,20.6983,{"date":505,"open":506,"high":507,"low":355,"close":508,"change":509,"percent_change":44,"volume":510,"transactions":511,"vwap":512},"2026-08-14",20.77,21.15,21.099,0.2092,2450.9002,66,20.8713,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":511,"vwap":522},"2026-08-13",20.55,21.0399,20.53,20.8898,0.4242,2.07,1544.9002,20.7928,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",20.29,20.6,20.4656,0.5626,2.83,2913.9002,83,20.5259,{"date":534,"open":535,"high":477,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",19.91,19.89,19.903,0.6425,3.34,6666.956798,82,20.0504,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",19.33,19.26,19.2605,-0.1769,-0.91,779.9992,41,19.288,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":421,"vwap":561},"2026-08-07",19.62,19.41,19.4374,-0.2426,-1.23,2048.9532,19.5,{"date":563,"open":564,"high":468,"low":565,"close":565,"change":566,"percent_change":126,"volume":567,"transactions":568,"vwap":569},"2026-08-06",19.78,19.68,0.0792,1317.9002,60,19.7938,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":282,"vwap":578},"2026-08-05",19.2816,19.66,19.6008,0.3508,1.82,1731.6649,19.4883,{"date":580,"open":581,"high":555,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",19.56,19.25,0.0849,0.44,12250.9346,94,19.5302,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":595,"transactions":362,"vwap":596},"2026-08-03",19.1,19.1651,19.07,0.0951,0.5,5150.4758,19.1214,{"date":598,"open":599,"high":600,"low":592,"close":592,"change":601,"percent_change":602,"volume":603,"transactions":324,"vwap":604},"2026-07-31",19.419,19.43,-0.0962,-0.5,7444.4125,19.3008,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",19.54,19.08,19.1662,-0.3087,-1.59,3195.4118,84,19.2236,{"date":616,"open":617,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",19.7,19.14,19.4749,-0.5851,-2.92,4957.4118,77,19.3966,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":541,"vwap":633},"2026-07-28",20.35,19.99,20.06,-0.4799,-2.34,4305.8691,20.1171,{"date":635,"open":636,"high":637,"low":378,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",20.62,20.68,20.5399,-0.7354,-3.46,2916.2931,80,20.5272,{"date":645,"open":235,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":531,"vwap":652},"2026-07-24",21.37,21.0501,21.2753,-0.3368,-1.56,3862.2038,21.2927,{"date":654,"open":655,"high":217,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":623,"vwap":661},"2026-07-23",21.28,21.01,21.6121,-0.0199,-0.09,4928.4118,21.3533,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":568,"vwap":671},"2026-07-22",21.38,21.71,21.3,21.632,0.3599,1.69,2922.4118,21.5094,{"date":673,"open":674,"high":675,"low":674,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",20.88,21.31,21.2721,0.4921,2.37,6557.5158,96,20.9704,{"date":683,"open":355,"high":684,"low":685,"close":267,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-20",21,20.28,-1.18,-5.37,4600.6538,105,20.6308,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-17",22.1,22.18,21.955,21.96,0.6596,3.1,3872.5121,98,22.0634,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-16",21.3004,-0.1776,-0.83,558.8311,58,21.3159,{"date":711,"open":189,"high":189,"low":664,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":511,"vwap":716},"2026-07-15",21.478,-0.8616,-3.86,2780.8778,21.4876,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",22.05,22.3396,-0.5104,-2.23,1501.4118,78,22.1941,{"date":727,"open":728,"high":19,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":724,"vwap":734},"2026-07-13",22.52,22.45,22.85,0.02,0.09,4082.3361,22.823,{"date":736,"open":737,"high":738,"low":739,"close":737,"change":463,"percent_change":740,"volume":741,"transactions":9,"vwap":737},"2026-07-10",22.83,22.86,22.61,-1,3400,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-09",23.14,22.82,23.059999,0.22,0.96,6400,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-08",23.3,22.41,22.84,-1.45,-5.97,5300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-07",24.12,24.71,23.86,24.29,-0.12,-0.49,4200,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":549,"percent_change":270,"volume":772,"transactions":9,"vwap":771},"2026-07-06",24.5,24.1,24.41,4500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":381,"volume":780,"transactions":9,"vwap":778},"2026-07-02",24.8,25.36,24.78,25.32,0.54,2800,{"date":782,"open":783,"high":783,"low":784,"close":777,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":777},"2026-07-01",25.92,24.54,-0.76,-2.98,5600,{"date":789,"open":790,"high":790,"low":791,"close":792,"change":793,"percent_change":463,"volume":794,"transactions":9,"vwap":792},"2026-06-30",25.76,25.38,25.54,-0.06,2900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-29",25.24,25.91,24.57,25.6,0.04,0.16,6700,{"date":805,"open":24,"high":24,"low":806,"close":807,"change":659,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-26",25.44,25.56,-0.35,10000,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":794,"transactions":9,"vwap":814},"2026-06-25",25.17,25.71,25.65,1.27,5.21,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",24.32,24.47,24.09,24.38,0.6,2.52,4800,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",23.9,23.62,23.78,0.92,4.02,3000,{"date":835,"open":836,"high":837,"low":838,"close":738,"change":839,"percent_change":840,"volume":787,"transactions":9,"vwap":738},"2026-06-22",22.88,23.18,22.76,-0.33,-1.42,{"date":842,"open":843,"high":844,"low":843,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",23.049999,23.25,23.19,0.53,2.34,5400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",22.08,22.81,21.8,22.66,1.09,5.05,6300,{"date":859,"open":860,"high":278,"low":306,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-16",21.57,0.63,3.01,3600,{"date":865,"open":355,"high":866,"low":376,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-15",20.98,20.94,-0.11,-0.52,2400,{"date":872,"open":873,"high":317,"low":874,"close":875,"change":876,"percent_change":755,"volume":877,"transactions":9,"vwap":875},"2026-06-12",20.92,20.81,21.049999,-0.31,7000,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",22.14,22.27,21.29,21.36,-0.2,-0.93,4000,{"date":888,"open":889,"high":890,"low":891,"close":889,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":889},"2026-06-10",21.56,21.63,21.23,-0.16,-0.74,1800,{"date":896,"open":277,"high":693,"low":883,"close":296,"change":892,"percent_change":897,"volume":848,"transactions":9,"vwap":296},"2026-06-09",-0.73,{"date":899,"open":900,"high":901,"low":675,"close":901,"change":747,"percent_change":88,"volume":902,"transactions":9,"vwap":901},"2026-06-08",21.4,21.88,6500,{"date":904,"open":905,"high":906,"low":873,"close":217,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":217},"2026-06-05",21.16,21.73,0.85,4.08,11100,{"date":911,"open":376,"high":874,"low":912,"close":874,"change":913,"percent_change":846,"volume":870,"transactions":9,"vwap":874},"2026-06-04",20.47,0.11,{"date":915,"open":916,"high":496,"low":425,"close":496,"change":831,"percent_change":95,"volume":917,"transactions":9,"vwap":496},"2026-06-03",20.41,2200,{"date":919,"open":920,"high":535,"low":921,"close":564,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":564},"2026-06-02",19.69,19.51,-1.22,-5.81,3200,{"date":926,"open":507,"high":927,"low":928,"close":684,"change":929,"percent_change":930,"volume":924,"transactions":9,"vwap":684},"2026-06-01",21.22,20.86,-0.14,-0.66,{"date":932,"open":664,"high":664,"low":933,"close":934,"change":839,"percent_change":935,"volume":766,"transactions":9,"vwap":934},"2026-05-29",20.97,21.14,-1.54,{"date":937,"open":938,"high":296,"low":939,"close":245,"change":940,"percent_change":300,"volume":941,"transactions":9,"vwap":245},"2026-05-28",21.64,21.41,0.57,8200,{"date":943,"open":944,"high":318,"low":945,"close":356,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":356},"2026-05-27",21.08,20.85,0.42,2.05,2300,{"date":950,"open":951,"high":526,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-26",20.45,20.3,20.48,-0.25,-1.21,4300,{"date":958,"open":507,"high":507,"low":495,"close":959,"change":960,"percent_change":576,"volume":961,"transactions":9,"vwap":959},"2026-05-22",20.73,0.37,2700,{"date":963,"open":417,"high":636,"low":397,"close":397,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":397},"2026-05-21",0.39,1.95,2100,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-20",20.049999,20.31,19.72,19.97,0.15,0.76,4400,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":929,"percent_change":471,"volume":979,"transactions":9,"vwap":978},"2026-05-19",19.82,1300,{"date":981,"open":982,"high":628,"low":460,"close":460,"change":731,"percent_change":983,"volume":984,"transactions":9,"vwap":460},"2026-05-18",19.98,0.1,1200,{"date":986,"open":617,"high":628,"low":987,"close":988,"change":989,"percent_change":990,"volume":825,"transactions":9,"vwap":988},"2026-05-15",19.52,19.94,1.08,5.73,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":863,"transactions":9,"vwap":996},"2026-05-14",18.99,19.11,18.7,18.86,0.94,5.25,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-13",19.2,17.86,17.92,-1.12,-5.88,14300,{"date":1008,"open":1009,"high":994,"low":1009,"close":1010,"change":126,"percent_change":1011,"volume":917,"transactions":9,"vwap":1010},"2026-05-12",18.74,19.040001,2.15,{"date":1013,"open":1014,"high":995,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-11",18.42,18.64,-0.24,-1.27,1600,{"date":1020,"open":1021,"high":1022,"low":1009,"close":1023,"change":884,"percent_change":1024,"volume":948,"transactions":9,"vwap":1023},"2026-05-08",18.85,18.9,18.88,-1.05,{"date":1026,"open":996,"high":1027,"low":1028,"close":608,"change":964,"percent_change":1029,"volume":1030,"transactions":9,"vwap":608},"2026-05-07",19.15,18.82,2.09,3700,{"date":1032,"open":546,"high":546,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-06",18.66,18.69,-1.07,-5.41,8100,{"date":1039,"open":617,"high":1040,"low":617,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-05",19.76,0.14,0.71,1100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":555,"change":1049,"percent_change":1050,"volume":1037,"transactions":9,"vwap":555},"2026-05-04",19.61,19.86,19.46,0.3,1.55,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":659,"percent_change":1057,"volume":870,"transactions":9,"vwap":1056},"2026-05-01",19.24,19.34,19.23,19.32,-0.46,{"date":1059,"open":1047,"high":1047,"low":1060,"close":556,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":556},"2026-04-30",19.37,-0.43,-2.17,3100,{"date":1065,"open":978,"high":1066,"low":978,"close":1066,"change":892,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-29",19.84,-0.8,800,{"date":1070,"open":412,"high":412,"low":972,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-28",20,0.29,1.47,1900,{"date":1076,"open":1077,"high":1078,"low":573,"close":1079,"change":1080,"percent_change":1081,"volume":863,"transactions":9,"vwap":1079},"2026-04-27",19.74,19.8,19.71,0.33,1.7,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":291,"percent_change":1088,"volume":1074,"transactions":9,"vwap":1087},"2026-04-24",19.58,19.67,19.35,19.38,-2.12,{"date":1090,"open":921,"high":1078,"low":561,"close":1078,"change":779,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1078},"2026-04-23",2.8,4600,{"date":1094,"open":1010,"high":1095,"low":1010,"close":546,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":546},"2026-04-22",19.3,0.21,1.1,7300,{"date":1100,"open":1101,"high":618,"low":1033,"close":1102,"change":146,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-21",18.77,19.049999,2.04,5700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":801,"percent_change":1096,"volume":173,"transactions":9,"vwap":1108},"2026-04-20",18.63,18.67,18.58,{"date":1111,"open":1112,"high":1113,"low":1014,"close":1107,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1107},"2026-04-17",18.57,18.65,-0.37,-1.95,8600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":755,"volume":1123,"transactions":9,"vwap":1120},"2026-04-16",18.81,19,18.79,-0.28,13100,{"date":1125,"open":987,"high":1126,"low":1127,"close":1128,"change":793,"percent_change":876,"volume":1074,"transactions":9,"vwap":1128},"2026-04-15",19.6,19.27,19.28,{"date":1130,"open":607,"high":607,"low":1131,"close":1054,"change":1132,"percent_change":1133,"volume":1074,"transactions":9,"vwap":1054},"2026-04-14",19.31,-0.44,-2.22,{"date":1135,"open":1136,"high":952,"low":1077,"close":564,"change":463,"percent_change":1137,"volume":1104,"transactions":9,"vwap":564},"2026-04-13",20.22,-1.15,{"date":1139,"open":1140,"high":1141,"low":1040,"close":1141,"change":106,"percent_change":1049,"volume":917,"transactions":9,"vwap":1141},"2026-04-10",19.83,20.01,{"date":1143,"open":1144,"high":378,"low":1145,"close":468,"change":983,"percent_change":594,"volume":956,"transactions":9,"vwap":468},"2026-04-09",20.24,19.9,{"date":1147,"open":1046,"high":1071,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-08",19.45,19.85,-1.03,-4.93,15900,{"date":1154,"open":656,"high":246,"low":674,"close":674,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":674},"2026-04-07",0.07,0.34,12800,{"date":1159,"open":1160,"high":1160,"low":637,"close":874,"change":418,"percent_change":1161,"volume":1162,"transactions":9,"vwap":874},"2026-04-06",21.02,-0.38,3900,{"date":1164,"open":1165,"high":1165,"low":319,"close":1166,"change":489,"percent_change":1167,"volume":1162,"transactions":9,"vwap":1166},"2026-04-02",21.27,20.89,0.82,{"date":1169,"open":1170,"high":347,"low":415,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-01",20.65,20.72,0.36,1.77,14800,{"date":1176,"open":666,"high":666,"low":397,"close":397,"change":1177,"percent_change":1178,"volume":809,"transactions":9,"vwap":397},"2026-03-31",-1.11,-5.17,{"date":1180,"open":1181,"high":860,"low":1182,"close":245,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":245},"2026-03-30",21.33,21.040001,-0.22,-1.01,7700,{"date":1187,"open":1188,"high":665,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-27",21.46,21.69,0.19,0.88,8700,{"date":1194,"open":883,"high":277,"low":944,"close":277,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":277},"2026-03-26",1.11,5.44,21100,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-25",20.18,20.57,20.39,-1.06,-4.94,38500,{"date":1207,"open":883,"high":1208,"low":875,"close":1209,"change":1049,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-24",21.48,21.45,1.42,12700,{"date":1213,"open":934,"high":1181,"low":874,"close":507,"change":1122,"percent_change":1214,"volume":1215,"transactions":9,"vwap":507},"2026-03-23",-1.31,15000,{"date":1217,"open":1218,"high":1188,"low":928,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-20",20.87,21.43,1.12,5.51,31800,{"date":1224,"open":1225,"high":1225,"low":477,"close":970,"change":913,"percent_change":779,"volume":1226,"transactions":9,"vwap":970},"2026-03-19",20.66,6200,{"date":1228,"open":1079,"high":1136,"low":1079,"close":477,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":477},"2026-03-18",0.67,3.43,7900,{"date":1233,"open":1054,"high":1234,"low":1054,"close":1234,"change":1235,"percent_change":1235,"volume":833,"transactions":9,"vwap":1234},"2026-03-17",19.53,0,{"date":1237,"open":1238,"high":1238,"low":1087,"close":1234,"change":471,"percent_change":640,"volume":1162,"transactions":9,"vwap":1234},"2026-03-16",19.77,{"date":1240,"open":978,"high":952,"low":564,"close":416,"change":1241,"percent_change":954,"volume":886,"transactions":9,"vwap":416},"2026-03-13",-0.05,{"date":1243,"open":1244,"high":1245,"low":1244,"close":685,"change":1246,"percent_change":1247,"volume":886,"transactions":9,"vwap":685},"2026-03-12",20.059999,20.43,0.23,1.15,{"date":1249,"open":1244,"high":1144,"low":1071,"close":969,"change":121,"percent_change":1250,"volume":1251,"transactions":9,"vwap":969},"2026-03-11",1.26,2500,{"date":1253,"open":628,"high":628,"low":1054,"close":1078,"change":892,"percent_change":1067,"volume":1254,"transactions":9,"vwap":1078},"2026-03-10",12400,{"date":1256,"open":347,"high":347,"low":1257,"close":460,"change":897,"percent_change":1258,"volume":1259,"transactions":9,"vwap":460},"2026-03-09",19.93,-3.53,13900,{"date":1261,"open":267,"high":255,"low":912,"close":495,"change":259,"percent_change":1262,"volume":1263,"transactions":9,"vwap":495},"2026-03-06",-1.38,54000,{"date":1265,"open":656,"high":1266,"low":1171,"close":866,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":866},"2026-03-05",21.2,0.72,3.55,19300,{"date":1271,"open":1272,"high":497,"low":412,"close":387,"change":1273,"percent_change":280,"volume":1174,"transactions":9,"vwap":387},"2026-03-04",20.34,-0.18,{"date":1275,"open":495,"high":266,"low":1144,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-03",20.44,0.86,4.39,52000,{"date":1281,"open":982,"high":982,"low":556,"close":1084,"change":51,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1084},"2026-03-02",2.57,7100,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":191,"percent_change":802,"volume":825,"transactions":9,"vwap":1288},"2026-02-27",19.12,18.94,19.09,{"date":1290,"open":1291,"high":582,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-26",18.84,19.059999,1.07,5.95,27600,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1241,"percent_change":1122,"volume":894,"transactions":9,"vwap":1301},"2026-02-25",18.08,18.32,17.98,17.99,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":924,"transactions":9,"vwap":1307},"2026-02-24",18.25,18.3,18.030001,18.040001,0.27,1.52,{"date":1311,"open":1312,"high":1002,"low":1312,"close":1313,"change":191,"percent_change":489,"volume":1314,"transactions":9,"vwap":1313},"2026-02-23",17.41,17.77,13000,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1231,"transactions":9,"vwap":1318},"2026-02-20",18.46,17.74,-0.15,-0.84,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1323,"change":973,"percent_change":907,"volume":1326,"transactions":9,"vwap":1323},"2026-02-19",17.89,18.15,17.82,8500,{"date":1328,"open":1329,"high":1325,"low":1330,"close":1318,"change":1273,"percent_change":740,"volume":1331,"transactions":9,"vwap":1318},"2026-02-18",17.72,17.59,18800,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1003,"change":1319,"percent_change":706,"volume":1337,"transactions":9,"vwap":1003},"2026-02-17",17.94,18.22,17.84,26300,{"date":1339,"open":1340,"high":1324,"low":1341,"close":1342,"change":1080,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-02-13",18.14,17.95,18.07,1.86,11800,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1318,"change":823,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1318},"2026-02-12",17.33,17.96,3.5,6100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":983,"percent_change":1356,"volume":979,"transactions":9,"vwap":1355},"2026-02-11",17.2,17.28,17.14,0.59,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":418,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-10",17.02,17.040001,16.91,-0.47,700,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":966,"transactions":9,"vwap":1368},"2026-02-09",17.32,17.059999,17.12,-0.19,-1.1,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":200,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-06",17.64,17.31,-5.2,14400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":1041,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-05",18,18.26,17.88,0.77,7500,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":946,"percent_change":678,"volume":1383,"transactions":9,"vwap":1388},"2026-02-04",17.81,18.23,18.12,{"date":1390,"open":1391,"high":1379,"low":1392,"close":1393,"change":151,"percent_change":1394,"volume":1226,"transactions":9,"vwap":1393},"2026-02-03",17.69,17.65,17.7,2.02,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1092,"transactions":9,"vwap":1400},"2026-02-02",17.39,17.44,17.07,17.35,0.43,2.54,{"date":1404,"open":1405,"high":1367,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-30",16.59,16.29,16.92,0.84,5.22,4900,{"date":1412,"open":1413,"high":1414,"low":25,"close":1415,"change":1183,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-29",16,16.51,16.08,-1.35,24900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1057,"percent_change":1424,"volume":1116,"transactions":9,"vwap":1423},"2026-01-28",16.22,16.32,16.2,16.3,-2.74,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1030,"transactions":9,"vwap":1430},"2026-01-27",16.73,16.78,16.71,16.76,-0.34,-1.99,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":418,"percent_change":1362,"volume":894,"transactions":9,"vwap":1437},"2026-01-26",17.26,17.049999,17.1,{"date":1439,"open":1440,"high":1374,"low":1441,"close":1442,"change":106,"percent_change":151,"volume":1092,"transactions":9,"vwap":1442},"2026-01-23",17.22,17.16,17.18,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1368,"change":892,"percent_change":885,"volume":780,"transactions":9,"vwap":1368},"2026-01-22",16.99,17.13,16.95,{"date":1449,"open":1450,"high":1312,"low":1451,"close":1354,"change":1161,"percent_change":1452,"volume":1018,"transactions":9,"vwap":1354},"2026-01-21",17.27,17.15,-2.15,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":340,"percent_change":1458,"volume":1092,"transactions":9,"vwap":1456},"2026-01-20",17.42,17.66,17.3,2.61,{"date":1460,"open":1457,"high":1455,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":741,"transactions":9,"vwap":1461},"2026-01-16",17.21,0.56,3.36,{"date":1465,"open":1430,"high":1430,"low":1466,"close":1467,"change":191,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-15",16.52,16.65,0.18,7600,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":37,"volume":870,"transactions":9,"vwap":1474},"2026-01-14",16.85,16.57,16.62,0.12,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1172,"percent_change":1482,"volume":966,"transactions":9,"vwap":1481},"2026-01-13",16.39,16.54,16.36,16.5,2.23,{"date":1484,"open":1485,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":848,"transactions":9,"vwap":1487},"2026-01-12",16.77,16.12,16.14,-1.14,-6.6,{"date":1491,"open":1397,"high":1397,"low":1450,"close":1354,"change":1492,"percent_change":1072,"volume":1018,"transactions":9,"vwap":1354},"2026-01-09",0.05,{"date":1494,"open":1455,"high":1455,"low":1495,"close":1495,"change":793,"percent_change":808,"volume":1496,"transactions":9,"vwap":1495},"2026-01-08",17.23,3500,{"date":1498,"open":1499,"high":1374,"low":1499,"close":1500,"change":594,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-07",17.19,17.29,2.98,3300,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":801,"percent_change":1507,"volume":766,"transactions":9,"vwap":1506},"2026-01-06",16.53,16.79,0.24,{"date":1509,"open":1440,"high":1450,"low":1427,"close":1510,"change":1319,"percent_change":391,"volume":941,"transactions":9,"vwap":1510},"2026-01-05",16.75,{"date":1512,"open":1461,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-02",17.24,16.83,16.9,-1.4,-7.65,17200,{"date":1520,"open":1324,"high":1521,"low":1324,"close":1305,"change":1049,"percent_change":1522,"volume":1496,"transactions":9,"vwap":1305},"2025-12-31",18.38,1.67,{"date":1524,"open":1525,"high":1379,"low":1525,"close":1379,"change":764,"percent_change":930,"volume":1526,"transactions":9,"vwap":1379},"2025-12-30",17.8,18200,{"date":1528,"open":1380,"high":1529,"low":1388,"close":1388,"change":584,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1388},"2025-12-29",18.34,2.49,6800,{"date":1533,"open":1525,"high":1325,"low":1534,"close":1534,"change":1114,"percent_change":1535,"volume":1410,"transactions":9,"vwap":1534},"2025-12-26",17.68,-2.05,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":892,"percent_change":280,"volume":173,"transactions":9,"vwap":1539},"2025-12-24",18.01,18.049999,17.93,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":913,"percent_change":1546,"volume":1162,"transactions":9,"vwap":1545},"2025-12-23",18.28,18.44,18.21,0.61,{"date":1548,"open":1387,"high":1387,"low":1342,"close":1549,"change":764,"percent_change":930,"volume":1550,"transactions":9,"vwap":1549},"2025-12-22",18.1,7800,{"date":1552,"open":1340,"high":1335,"low":1553,"close":1335,"change":876,"percent_change":1554,"volume":780,"transactions":9,"vwap":1335},"2025-12-19",18.059999,-1.67,{"date":1556,"open":1521,"high":1557,"low":1380,"close":1558,"change":808,"percent_change":1559,"volume":1231,"transactions":9,"vwap":1558},"2025-12-18",18.54,18.53,-1.85,{"date":1561,"open":1562,"high":1023,"low":1014,"close":1023,"change":913,"percent_change":1356,"volume":1563,"transactions":9,"vwap":1023},"2025-12-17",18.43,5100,{"date":1565,"open":1028,"high":1010,"low":1101,"close":1101,"change":960,"percent_change":1566,"volume":1526,"transactions":9,"vwap":1101},"2025-12-16",2.01,{"date":1568,"open":1324,"high":1569,"low":1324,"close":1570,"change":1571,"percent_change":1572,"volume":749,"transactions":9,"vwap":1570},"2025-12-15",18.41,18.4,0.31,1.71,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":732,"percent_change":594,"volume":857,"transactions":9,"vwap":1578},"2025-12-12",17.76,18.16,17.75,18.09,{"date":1580,"open":1581,"high":1387,"low":1334,"close":1379,"change":1582,"percent_change":419,"volume":961,"transactions":9,"vwap":1379},"2025-12-11",18.17,-0.07,{"date":1584,"open":1585,"high":1335,"low":1301,"close":1342,"change":1586,"percent_change":840,"volume":1587,"transactions":9,"vwap":1342},"2025-12-10",18.2,-0.26,5000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":823,"percent_change":1594,"volume":1231,"transactions":9,"vwap":1593},"2025-12-09",18.37,18.5,18.29,18.33,3.38,{"date":1596,"open":1392,"high":1597,"low":1392,"close":1598,"change":1172,"percent_change":520,"volume":1092,"transactions":9,"vwap":1598},"2025-12-08",17.85,17.73,{"date":1600,"open":1366,"high":1601,"low":1495,"close":1602,"change":869,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-05",17.43,17.37,-2.91,8300,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1323,"change":659,"percent_change":602,"volume":1609,"transactions":9,"vwap":1323},"2025-12-04",17.78,17.91,5200,{"date":1611,"open":1581,"high":1581,"low":1300,"close":1300,"change":1072,"percent_change":311,"volume":1587,"transactions":9,"vwap":1300},"2025-12-03",{"date":1613,"open":1525,"high":1002,"low":1614,"close":1391,"change":1475,"percent_change":1615,"volume":1098,"transactions":9,"vwap":1391},"2025-12-02",17.67,0.68,{"date":1617,"open":1313,"high":1313,"low":1455,"close":1618,"change":868,"percent_change":1619,"volume":1231,"transactions":9,"vwap":1618},"2025-12-01",17.57,-0.62,{"date":1621,"open":1622,"high":1607,"low":1623,"close":1534,"change":929,"percent_change":1624,"volume":975,"transactions":9,"vwap":1534},"2025-11-28",17.71,17.62,-0.79,{"date":1626,"open":1391,"high":1388,"low":1391,"close":1325,"change":1246,"percent_change":1627,"volume":909,"transactions":9,"vwap":1325},"2025-11-26",1.31,{"date":1629,"open":1630,"high":1391,"low":1631,"close":1330,"change":1183,"percent_change":1632,"volume":1502,"transactions":9,"vwap":1330},"2025-11-25",17.49,17.48,-1.24,{"date":1634,"open":1379,"high":1539,"low":1607,"close":1386,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1386},"2025-11-24",-0.61,-3.31,19000,{"date":1639,"open":1640,"high":1021,"low":1304,"close":1014,"change":659,"percent_change":765,"volume":1641,"transactions":9,"vwap":1014},"2025-11-21",18.72,28200,{"date":1643,"open":1644,"high":1558,"low":1318,"close":1645,"change":1646,"percent_change":529,"volume":1647,"transactions":9,"vwap":1645},"2025-11-20",17.83,18.51,0.51,19400,{"date":1649,"open":1334,"high":1388,"low":1002,"close":1379,"change":141,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1379},"2025-11-19",1.81,10350,{"date":1653,"open":1607,"high":1003,"low":1623,"close":1534,"change":1468,"percent_change":1654,"volume":1226,"transactions":9,"vwap":1534},"2025-11-18",1.03,{"date":1656,"open":1455,"high":1373,"low":1435,"close":1657,"change":1172,"percent_change":1658,"volume":1410,"transactions":9,"vwap":1657},"2025-11-17",17.5,2.1,{"date":1660,"open":1441,"high":1354,"low":1428,"close":1355,"change":946,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1355},"2025-11-14",2.51,27950,{"date":1664,"open":1421,"high":1665,"low":1666,"close":1667,"change":1507,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-13",16.82,16.28,16.72,1.46,12750,{"date":1671,"open":1474,"high":1474,"low":94,"close":94,"change":764,"percent_change":1672,"volume":1350,"transactions":9,"vwap":94},"2025-11-12",-0.72,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1675,"change":764,"percent_change":1672,"volume":1678,"transactions":9,"vwap":1675},"2025-11-11",16.6,16.66,16.46,23700,{"date":1680,"open":1667,"high":1681,"low":1682,"close":1667,"change":1683,"percent_change":640,"volume":1684,"transactions":9,"vwap":1667},"2025-11-10",16.86,16.58,-0.6,18750,{"date":1686,"open":1687,"high":1534,"low":1354,"close":1366,"change":401,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1366},"2025-11-07",17.58,1.17,14200,{"date":1691,"open":1692,"high":1513,"low":1407,"close":1368,"change":1431,"percent_change":1115,"volume":1693,"transactions":9,"vwap":1368},"2025-11-06",16.94,10650,{"date":1695,"open":1623,"high":1393,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-11-05",17.4,17.46,-0.32,-1.8,7050,{"date":1702,"open":1525,"high":1336,"low":1703,"close":1607,"change":126,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1607},"2025-11-04",17.54,2.3,15950,{"date":1707,"open":1708,"high":1703,"low":1709,"close":1708,"change":418,"percent_change":1057,"volume":1710,"transactions":9,"vwap":1708},"2025-11-03",17.38,17.36,11050,{"date":1712,"open":1534,"high":1607,"low":1455,"close":1697,"change":1172,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1697},"2025-10-31",2.11,16150,{"date":1716,"open":1359,"high":1368,"low":1515,"close":1437,"change":136,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1437},"2025-10-30",4.01,45600,{"date":1720,"open":1666,"high":1479,"low":1721,"close":1722,"change":764,"percent_change":1672,"volume":1326,"transactions":9,"vwap":1722},"2025-10-29",16.24,16.44,{"date":1724,"open":1725,"high":1726,"low":1466,"close":1727,"change":747,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-10-28",16.68,16.74,16.56,1.35,8900,{"date":1731,"open":1732,"high":1733,"low":1666,"close":1732,"change":1132,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-27",16.34,16.38,-2.62,21550,{"date":1737,"open":1725,"high":1738,"low":1676,"close":1428,"change":929,"percent_change":706,"volume":1739,"transactions":9,"vwap":1428},"2025-10-24",16.8,5350,{"date":1741,"open":1359,"high":1367,"low":1726,"close":1407,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1407},"2025-10-23",-0.56,-3.2,30150,{"date":1746,"open":1631,"high":1329,"low":1435,"close":1631,"change":401,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1631},"2025-10-22",1.16,17700,{"date":1750,"open":1751,"high":1366,"low":1751,"close":1354,"change":584,"percent_change":1458,"volume":1752,"transactions":9,"vwap":1354},"2025-10-21",17.08,26150,{"date":1754,"open":1435,"high":1708,"low":1430,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-20",16.84,-0.4,-2.32,30200,{"date":1760,"open":1575,"high":1575,"low":1440,"close":1513,"change":1761,"percent_change":764,"volume":1762,"transactions":9,"vwap":1513},"2025-10-17",-0.02,18500,{"date":1764,"open":1441,"high":1366,"low":1360,"close":1435,"change":892,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1435},"2025-10-16",-0.92,13400,{"date":1768,"open":1696,"high":1373,"low":1435,"close":1455,"change":1698,"percent_change":1699,"volume":1769,"transactions":9,"vwap":1455},"2025-10-15",4650,{"date":1771,"open":1549,"high":1549,"low":1657,"close":1318,"change":1772,"percent_change":340,"volume":1773,"transactions":9,"vwap":1318},"2025-10-14",0.08,20900,{"date":1775,"open":1776,"high":1329,"low":1708,"close":1456,"change":1488,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1456},"2025-10-13",17.52,-6.06,47850,{"date":1780,"open":1367,"high":1781,"low":1681,"close":1782,"change":1343,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-10",18.96,18.8,10.98,107200,{"date":1786,"open":1787,"high":1360,"low":1787,"close":1692,"change":946,"percent_change":1402,"volume":1788,"transactions":9,"vwap":1692},"2025-10-09",16.4,22500,{"date":1790,"open":1725,"high":1428,"low":1466,"close":1466,"change":764,"percent_change":1672,"volume":1791,"transactions":9,"vwap":1466},"2025-10-08",6950,{"date":1793,"open":1420,"high":1725,"low":1420,"close":1794,"change":146,"percent_change":847,"volume":1795,"transactions":9,"vwap":1794},"2025-10-07",16.64,21050,{"date":1797,"open":1787,"high":1798,"low":1799,"close":1800,"change":731,"percent_change":1475,"volume":1801,"transactions":9,"vwap":1800},"2025-10-06",16.42,16.16,16.26,4050,{"date":1803,"open":1799,"high":1666,"low":1415,"close":1721,"change":747,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1721},"2025-10-03",1.37,4950,{"date":1807,"open":1413,"high":1808,"low":176,"close":1808,"change":1016,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-10-02",16.02,-1.48,11150,{"date":1812,"open":1787,"high":1787,"low":1721,"close":1800,"change":892,"percent_change":1813,"volume":1337,"transactions":9,"vwap":1800},"2025-10-01",-0.97,{"date":1815,"open":1421,"high":1479,"low":1721,"close":1798,"change":892,"percent_change":1813,"volume":1816,"transactions":9,"vwap":1798},"2025-09-30",31000,{"date":1818,"open":1407,"high":1407,"low":94,"close":1682,"change":1819,"percent_change":1820,"volume":1104,"transactions":9,"vwap":1682},"2025-09-29",-0.54,-3.15,{"date":1822,"open":1355,"high":1457,"low":1751,"close":1368,"change":1049,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1368},"2025-09-26",1.78,6350,{"date":1826,"open":1360,"high":1360,"low":1430,"close":1665,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1665},"2025-09-25",-0.1,-0.59,7550,{"date":1831,"open":1832,"high":1692,"low":1726,"close":1407,"change":930,"percent_change":1833,"volume":1030,"transactions":9,"vwap":1407},"2025-09-24",16.88,-3.75,{"date":1835,"open":1455,"high":1836,"low":1457,"close":1687,"change":594,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1687},"2025-09-23",17.6,2.93,8550,{"date":1840,"open":1437,"high":1441,"low":1751,"close":1751,"change":1507,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1751},"2025-09-22",1.43,22250,{"date":1844,"open":1676,"high":1755,"low":1727,"close":1755,"change":1475,"percent_change":1267,"volume":1845,"transactions":9,"vwap":1755},"2025-09-19",4750,{"date":1847,"open":1681,"high":1681,"low":1676,"close":1667,"change":126,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1667},"2025-09-18",2.45,6650,{"date":1851,"open":1423,"high":1466,"low":1721,"close":1421,"change":1057,"percent_change":1424,"volume":1852,"transactions":9,"vwap":1421},"2025-09-17",18550,{"date":1854,"open":1751,"high":1441,"low":1430,"close":1428,"change":1183,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1428},"2025-09-16",-1.29,25200,{"date":1858,"open":1859,"high":1367,"low":1515,"close":1860,"change":884,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-15",16.98,17,-1.16,14600,{"date":1864,"open":1355,"high":1457,"low":1368,"close":1353,"change":1468,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1353},"2025-09-12",1.06,21900,{"date":1868,"open":1687,"high":1687,"low":1359,"close":1359,"change":280,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1359},"2025-09-11",-4.92,36650,{"date":1872,"open":1373,"high":1873,"low":1373,"close":1873,"change":1468,"percent_change":88,"volume":1874,"transactions":9,"vwap":1873},"2025-09-10",17.9,9900,{"date":1876,"open":1873,"high":1873,"low":1373,"close":1329,"change":1057,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1329},"2025-09-09",-2.53,36850,{"date":1880,"open":1570,"high":1570,"low":1881,"close":1881,"change":1819,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-08",18.18,-2.88,10200,{"date":1885,"open":1886,"high":1022,"low":1886,"close":1640,"change":602,"percent_change":1887,"volume":1226,"transactions":9,"vwap":1640},"2025-09-05",18.6,-2.6,{"date":1889,"open":618,"high":1048,"low":618,"close":1890,"change":779,"percent_change":1891,"volume":1669,"transactions":9,"vwap":1890},"2025-09-04",19.22,2.89,{"date":1893,"open":1894,"high":1782,"low":1886,"close":1894,"change":1049,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-09-03",18.68,1.63,5850,{"date":1898,"open":1782,"high":1899,"low":1900,"close":1521,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1521},"2025-09-02",18.92,18.36,-0.3,-1.61,15750,{"date":1905,"open":1291,"high":1287,"low":1109,"close":1894,"change":1431,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1894},"2025-08-29",-1.79,60600,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1912,"change":1901,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-28",19.4,18.98,19.02,-1.55,23000,{"date":1916,"open":546,"high":561,"low":546,"close":1056,"change":831,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1056},"2025-08-27",5,28650,{"date":1920,"open":1299,"high":1544,"low":1921,"close":1570,"change":793,"percent_change":839,"volume":1331,"transactions":9,"vwap":1570},"2025-08-26",18.24,{"date":1923,"open":1921,"high":1317,"low":1388,"close":1317,"change":106,"percent_change":1080,"volume":1924,"transactions":9,"vwap":1317},"2025-08-25",19700,{"date":1926,"open":1022,"high":1022,"low":1900,"close":1570,"change":269,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1570},"2025-08-22",-4.07,53200,{"date":1930,"open":1910,"high":1910,"low":1931,"close":1931,"change":1235,"percent_change":1235,"volume":1932,"transactions":9,"vwap":1931},"2025-08-21",19.18,20350,{"date":1934,"open":1890,"high":1935,"low":618,"close":1931,"change":1273,"percent_change":885,"volume":1936,"transactions":9,"vwap":1931},"2025-08-20",19.36,36200,{"date":1938,"open":608,"high":1939,"low":1010,"close":1935,"change":146,"percent_change":1940,"volume":877,"transactions":9,"vwap":1935},"2025-08-19",19.44,2,{"date":1942,"open":1912,"high":608,"low":1022,"close":1911,"change":1016,"percent_change":220,"volume":1943,"transactions":9,"vwap":1911},"2025-08-18",28150,{"date":1945,"open":618,"high":1128,"low":590,"close":1890,"change":1235,"percent_change":1235,"volume":1946,"transactions":9,"vwap":1890},"2025-08-15",6850,{"date":1948,"open":590,"high":1128,"low":1292,"close":1890,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1890},"2025-08-14",0.7,3.78,36150,{"date":1953,"open":1028,"high":1028,"low":1591,"close":1954,"change":1861,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-08-13",18.52,-5.89,11400,{"date":1958,"open":1244,"high":1959,"low":555,"close":565,"change":930,"percent_change":1960,"volume":1961,"transactions":9,"vwap":565},"2025-08-12",20.12,-3.24,24650,{"date":1963,"open":387,"high":953,"low":1144,"close":1272,"change":1172,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1272},"2025-08-11",1.8,56450,{"date":1967,"open":1968,"high":1968,"low":460,"close":982,"change":802,"percent_change":1969,"volume":1074,"transactions":9,"vwap":982},"2025-08-08",20.040001,0.81,{"date":1971,"open":1078,"high":1071,"low":1078,"close":978,"change":1761,"percent_change":1827,"volume":1609,"transactions":9,"vwap":978},"2025-08-07",{"date":1973,"open":1974,"high":1959,"low":1066,"close":1066,"change":764,"percent_change":1683,"volume":966,"transactions":9,"vwap":1066},"2025-08-06",20.02,{"date":1976,"open":1066,"high":1071,"low":1078,"close":460,"change":1183,"percent_change":1977,"volume":1978,"transactions":9,"vwap":460},"2025-08-05",-1.09,2750,{"date":1980,"open":1974,"high":952,"low":1071,"close":1200,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1200},"2025-08-04",-0.68,-3.26,18150,{"date":1985,"open":267,"high":1182,"low":267,"close":928,"change":1949,"percent_change":1986,"volume":1987,"transactions":9,"vwap":928},"2025-08-01",3.47,25500,{"date":1989,"open":1272,"high":1990,"low":1244,"close":452,"change":141,"percent_change":1991,"volume":1992,"transactions":9,"vwap":452},"2025-07-31",20.4,1.61,18350,{"date":1994,"open":565,"high":1047,"low":987,"close":1066,"change":331,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1066},"2025-07-30",2.48,47000,{"date":1998,"open":590,"high":1910,"low":590,"close":1935,"change":1507,"percent_change":1250,"volume":1999,"transactions":9,"vwap":1935},"2025-07-29",20250,{"date":2001,"open":1781,"high":1001,"low":1781,"close":1286,"change":747,"percent_change":1747,"volume":2002,"transactions":9,"vwap":1286},"2025-07-28",3150,{"date":2004,"open":590,"high":618,"low":1022,"close":1022,"change":747,"percent_change":2005,"volume":1314,"transactions":9,"vwap":1022},"2025-07-25",1.18,{"date":2007,"open":1886,"high":2008,"low":1557,"close":1894,"change":1475,"percent_change":2009,"volume":1651,"transactions":9,"vwap":1894},"2025-07-24",18.76,0.65,{"date":2011,"open":1886,"high":1886,"low":1591,"close":2012,"change":1431,"percent_change":1699,"volume":2013,"transactions":9,"vwap":2012},"2025-07-23",18.56,27450,{"date":2015,"open":2016,"high":1931,"low":996,"close":1022,"change":602,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1022},"2025-07-22",19.16,-2.58,4100,{"date":2020,"open":2021,"high":1048,"low":2016,"close":1910,"change":929,"percent_change":1672,"volume":766,"transactions":9,"vwap":1910},"2025-07-21",19.42,{"date":2023,"open":987,"high":581,"low":1053,"close":607,"change":869,"percent_change":2024,"volume":1739,"transactions":9,"vwap":607},"2025-07-18",-2.59,{"date":2026,"open":1144,"high":1144,"low":1244,"close":1244,"change":2027,"percent_change":884,"volume":1018,"transactions":9,"vwap":1244},"2025-07-17",-0.04,{"date":2029,"open":1272,"high":1276,"low":2030,"close":2030,"change":1041,"percent_change":1949,"volume":1231,"transactions":9,"vwap":2030},"2025-07-16",20.1,{"date":2032,"open":397,"high":953,"low":988,"close":460,"change":1320,"percent_change":2033,"volume":1810,"transactions":9,"vwap":460},"2025-07-15",-4.04,{"date":2035,"open":1160,"high":1160,"low":267,"close":2036,"change":1057,"percent_change":2037,"volume":863,"transactions":9,"vwap":2036},"2025-07-14",20.8,-2.16,{"date":2039,"open":944,"high":655,"low":944,"close":266,"change":106,"percent_change":2040,"volume":956,"transactions":9,"vwap":266},"2025-07-11",0.28,{"date":2042,"open":2043,"high":664,"low":318,"close":1266,"change":1756,"percent_change":1559,"volume":1769,"transactions":9,"vwap":1266},"2025-07-10",21.32,{"date":2045,"open":217,"high":217,"low":889,"close":2046,"change":823,"percent_change":2047,"volume":1326,"transactions":9,"vwap":2046},"2025-07-09",21.6,2.86,{"date":2049,"open":944,"high":944,"low":866,"close":684,"change":1132,"percent_change":1535,"volume":794,"transactions":9,"vwap":684},"2025-07-08",{"date":2051,"open":2052,"high":2052,"low":1266,"close":306,"change":2027,"percent_change":1369,"volume":2053,"transactions":9,"vwap":306},"2025-07-07",21.52,2450,{"date":2055,"open":306,"high":2052,"low":666,"close":1208,"change":584,"percent_change":1029,"volume":2056,"transactions":9,"vwap":1208},"2025-07-03",9350,{"date":2058,"open":2059,"high":318,"low":1182,"close":1182,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1182},"2025-07-02",21.12,0.26,1.25,1450,{"date":2064,"open":268,"high":1182,"low":347,"close":267,"change":1827,"percent_change":2065,"volume":2066,"transactions":9,"vwap":267},"2025-07-01",-0.48,850,{"date":2068,"open":905,"high":927,"low":674,"close":674,"change":1772,"percent_change":146,"volume":2069,"transactions":9,"vwap":674},"2025-06-30",2250,{"date":2071,"open":2072,"high":867,"low":267,"close":2036,"change":126,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2036},"2025-06-27",20.84,1.96,2000,{"date":2076,"open":1225,"high":1225,"low":1272,"close":1990,"change":1273,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1990},"2025-06-26",-0.87,7750,{"date":2080,"open":953,"high":526,"low":953,"close":357,"change":1161,"percent_change":2081,"volume":2082,"transactions":9,"vwap":357},"2025-06-25",-1.81,2050,{"date":2084,"open":900,"high":2085,"low":319,"close":268,"change":1488,"percent_change":2086,"volume":2087,"transactions":9,"vwap":268},"2025-06-24",21.58,-5.16,8150,{"date":2089,"open":2090,"high":2091,"low":2092,"close":693,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":693},"2025-06-23",22.4,22.46,22.040001,-0.58,-2.56,8050,{"date":2097,"open":2091,"high":838,"low":2098,"close":2099,"change":1235,"percent_change":1235,"volume":2100,"transactions":9,"vwap":2099},"2025-06-20",22.34,22.68,11950,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2099,"change":158,"percent_change":87,"volume":1609,"transactions":9,"vwap":2099},"2025-06-18",22.24,22.7,22.22,{"date":2107,"open":2046,"high":2108,"low":889,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-06-17",21.94,0.52,2.43,12600,{"date":2113,"open":2114,"high":2114,"low":1182,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-06-16",21.42,-0.36,-1.65,2350,{"date":2119,"open":2120,"high":694,"low":2121,"close":2121,"change":1462,"percent_change":2122,"volume":961,"transactions":9,"vwap":2121},"2025-06-13",22.02,21.78,2.64,{"date":2124,"open":266,"high":666,"low":927,"close":927,"change":731,"percent_change":732,"volume":2125,"transactions":9,"vwap":927},"2025-06-12",3650,{"date":2127,"open":268,"high":1266,"low":867,"close":1266,"change":1016,"percent_change":1004,"volume":1116,"transactions":9,"vwap":1266},"2025-06-11",{"date":2129,"open":235,"high":2046,"low":235,"close":306,"change":418,"percent_change":1114,"volume":2130,"transactions":9,"vwap":306},"2025-06-10",3050,{"date":2132,"open":296,"high":2133,"low":306,"close":2052,"change":602,"percent_change":2134,"volume":1791,"transactions":9,"vwap":2052},"2025-06-09",21.76,-2.27,{"date":2136,"open":2098,"high":2091,"low":2120,"close":2120,"change":1761,"percent_change":659,"volume":2137,"transactions":9,"vwap":2120},"2025-06-06",6150,{"date":2139,"open":696,"high":851,"low":2133,"close":2092,"change":1698,"percent_change":2140,"volume":1469,"transactions":9,"vwap":2092},"2025-06-05",-1.43,{"date":2142,"open":738,"high":738,"low":2143,"close":2144,"change":785,"percent_change":2145,"volume":1063,"transactions":9,"vwap":2144},"2025-06-04",22.3,22.36,-3.29,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":869,"percent_change":2152,"volume":2137,"transactions":9,"vwap":2151},"2025-06-03",23.08,23.52,22.9,23.12,-2.2,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1819,"percent_change":722,"volume":2159,"transactions":9,"vwap":2158},"2025-06-02",23.96,24.059999,23.6,23.64,9100,{"date":2161,"open":828,"high":2162,"low":762,"close":2163,"change":748,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-05-30",24.28,24.18,4.13,12900,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":1819,"percent_change":2134,"volume":2171,"transactions":9,"vwap":2170},"2025-05-29",22.92,23.36,23.22,3550,{"date":2173,"open":2157,"high":2174,"low":2157,"close":2174,"change":594,"percent_change":1011,"volume":2175,"transactions":9,"vwap":2174},"2025-05-28",23.76,15250,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2180,"change":126,"percent_change":2181,"volume":1531,"transactions":9,"vwap":2180},"2025-05-27",23.32,23.38,23.26,1.75,{"date":2183,"open":2184,"high":2184,"low":838,"close":738,"change":418,"percent_change":808,"volume":2185,"transactions":9,"vwap":738},"2025-05-23",22.94,1150,{"date":2187,"open":2188,"high":2188,"low":18,"close":2184,"change":2060,"percent_change":1247,"volume":2189,"transactions":9,"vwap":2184},"2025-05-22",22.96,4350,{"date":2191,"open":880,"high":838,"low":693,"close":2099,"change":747,"percent_change":2192,"volume":1651,"transactions":9,"vwap":2099},"2025-05-21",0.98,{"date":2194,"open":2195,"high":2195,"low":2091,"close":2091,"change":1756,"percent_change":436,"volume":2196,"transactions":9,"vwap":2091},"2025-05-20",22.62,9700,{"date":2198,"open":2199,"high":2199,"low":754,"close":738,"change":2115,"percent_change":1913,"volume":1496,"transactions":9,"vwap":738},"2025-05-19",23.34,{"date":2201,"open":2178,"high":2178,"low":837,"close":2170,"change":1041,"percent_change":1546,"volume":2202,"transactions":9,"vwap":2170},"2025-05-16",400,{"date":2204,"open":2168,"high":2170,"low":2150,"close":2148,"change":2205,"percent_change":2206,"volume":1502,"transactions":9,"vwap":2148},"2025-05-15",0.64,2.85,{"date":2208,"open":2143,"high":2209,"low":2210,"close":2211,"change":1742,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-05-14",22.5,22.2,22.44,-2.43,2850,{"date":2215,"open":2178,"high":2178,"low":2216,"close":2217,"change":1507,"percent_change":445,"volume":2189,"transactions":9,"vwap":2217},"2025-05-13",22.8,23,{"date":2219,"open":2195,"high":2220,"low":2195,"close":838,"change":650,"percent_change":2221,"volume":2222,"transactions":9,"vwap":838},"2025-05-12",23.2,-6.41,8250,{"date":2224,"open":770,"high":2225,"low":2226,"close":819,"change":1041,"percent_change":2227,"volume":2228,"transactions":9,"vwap":819},"2025-05-09",24.36,23.92,0.58,2600,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2163,"change":1683,"percent_change":2234,"volume":902,"transactions":9,"vwap":2163},"2025-05-08",24.4,24.42,24.02,-2.42,{"date":2236,"open":2237,"high":775,"low":2237,"close":777,"change":88,"percent_change":2238,"volume":2239,"transactions":9,"vwap":777},"2025-05-07",24.58,4.29,6600,{"date":2241,"open":2155,"high":2155,"low":2242,"close":2174,"change":869,"percent_change":2243,"volume":2078,"transactions":9,"vwap":2174},"2025-05-06",23.58,-2.14,{"date":2245,"open":2246,"high":2246,"low":760,"close":2162,"change":1827,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2162},"2025-05-05",24.56,-0.41,6550,{"date":2250,"open":2162,"high":2251,"low":2252,"close":822,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":822},"2025-05-02",24.66,24.16,-1.6,-6.16,15500,{"date":2257,"open":783,"high":2258,"low":2259,"close":2260,"change":801,"percent_change":973,"volume":2261,"transactions":9,"vwap":2260},"2025-05-01",26.1,25.74,25.98,15700,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2266,"change":731,"percent_change":1772,"volume":1609,"transactions":9,"vwap":2266},"2025-04-30",25.72,26.46,25.94,{"date":2268,"open":2269,"high":2266,"low":790,"close":783,"change":2060,"percent_change":101,"volume":2082,"transactions":9,"vwap":783},"2025-04-29",25.8,{"date":2271,"open":2269,"high":2272,"low":800,"close":2273,"change":1772,"percent_change":1571,"volume":1978,"transactions":9,"vwap":2273},"2025-04-28",25.84,25.66,{"date":2275,"open":2264,"high":2276,"low":2277,"close":2277,"change":747,"percent_change":2278,"volume":1496,"transactions":9,"vwap":2277},"2025-04-25",25.82,25.58,0.87,{"date":2280,"open":2266,"high":2281,"low":776,"close":776,"change":1132,"percent_change":2282,"volume":1849,"transactions":9,"vwap":776},"2025-04-24",25.96,-1.71,{"date":2284,"open":806,"high":2285,"low":2286,"close":2269,"change":2287,"percent_change":2234,"volume":2288,"transactions":9,"vwap":2269},"2025-04-23",25.88,24.98,-0.64,16250,{"date":180,"open":175,"high":175,"low":2260,"close":2290,"change":2065,"percent_change":2291,"volume":909,"transactions":9,"vwap":2290},26.44,-1.78]