[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RXD":3,"homepage-market-summary":29,"stock-historical-RXD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RXD","2026-10-07",{"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 Health Care","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3453,0.497444,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},14.8698,15.19,14.69,15.1763,-0.3065,-2.02,5504.09,22.22,13.78,6938.005311689243,12.9,4952,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":64,"latest_close":17,"start_date":179,"end_date":5},27.28,6424,2344639.333234,"2025-04-25",[181,184,193,204,215,225,235,245,256,267,277,287,296,306,316,327,335,345,355,365,376,386,396,407,416,426,436,446,456,467,476,486,496,505,514,522,531,538,548,558,568,578,586,597,607,617,627,638,648,659,668,677,686,696,705,715,725,736,745,755,764,774,785,794,800,807,816,824,830,838,843,851,858,865,873,878,884,891,897,902,906,914,917,922,929,938,945,953,958,964,970,977,985,993,999,1005,1013,1020,1027,1035,1041,1046,1051,1059,1068,1077,1082,1089,1094,1099,1103,1109,1115,1122,1128,1132,1140,1145,1150,1158,1164,1169,1174,1180,1185,1192,1198,1205,1210,1215,1218,1223,1228,1232,1237,1242,1245,1249,1253,1256,1261,1267,1269,1275,1279,1284,1290,1294,1299,1303,1311,1319,1327,1332,1337,1342,1346,1351,1356,1363,1365,1370,1377,1381,1386,1390,1397,1401,1406,1411,1415,1420,1425,1430,1433,1439,1443,1447,1451,1454,1457,1460,1463,1467,1470,1475,1477,1480,1484,1489,1495,1498,1501,1504,1507,1509,1512,1516,1520,1525,1529,1533,1537,1541,1544,1549,1552,1558,1562,1567,1571,1574,1577,1581,1585,1588,1592,1596,1598,1603,1609,1611,1615,1618,1622,1625,1630,1634,1637,1640,1644,1648,1650,1654,1657,1660,1666,1668,1672,1674,1676,1679,1681,1684,1688,1693,1698,1702,1705,1707,1709,1711,1713,1715,1718,1721,1725,1734,1739,1747,1754,1759,1764,1771,1774,1779,1783,1787,1791,1796,1804,1806,1811,1814,1818,1822,1826,1828,1830,1835,1838,1840,1843,1848,1850,1853,1856,1860,1864,1869,1875,1881,1887,1893,1899,1904,1909,1916,1920,1925,1932,1937,1939,1941,1946,1952,1958,1964,1969,1973,1980,1985,1989,1993,1996,2001,2004,2008,2011,2014,2018,2023,2026,2030,2034,2040,2042,2047,2051,2054,2057,2060,2063,2065,2069,2072,2075,2079,2082,2085,2089,2094,2099,2102,2105,2109,2113,2117,2121,2123,2127,2132,2138,2143,2148,2152,2156,2160,2163,2166,2170,2174,2178,2182,2186],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},58,14.8524,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",15.2,14.81,0.0662,0.44,17364.4946,142,15.1657,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",15.42,15.4396,15.06,15.1101,-0.2199,-1.43,6120.8696,40,15.3886,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",15.41,15.4399,15.3,15.33,0.0582,0.38,3779.8696,57,15.355,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",14.82,15.32,15.2718,0.448,3.02,30556.9356,123,15.2972,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",14.58,14.97,14.8238,0.2932,2.02,11953.1076,183,14.809,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",14.4178,14.71,14.5306,-0.1847,-1.26,1847.8696,68,14.5719,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",14.4705,14.8899,14.43,14.7153,0.2234,1.54,2787.8696,60,14.6201,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",14.4901,14.75,14.479,14.4919,-0.1281,-0.88,2112.3696,62,14.5767,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",14.95,14.4,14.62,-0.1997,-1.35,10142.0383,134,14.5823,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",14.76,14.8197,14.67,0.0955,0.65,1520.9726,63,14.7274,{"date":288,"open":289,"high":290,"low":19,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":285,"vwap":295},"2026-09-22",14.87,14.93,14.7242,-0.1643,-1.1,1922.2086,14.8343,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",15.1,14.8463,14.8885,-0.2209,-1.46,7104.8696,104,14.8937,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",15.04,15.18,15.1094,0.094,0.63,4014.2026,65,15.1069,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",15.055,15.11,14.55,15.0154,-0.2046,-1.34,24213.2026,239,15.007,{"date":328,"open":208,"high":209,"low":186,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",15.22,-0.0499,-0.33,7892.0676,132,15.2837,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",15.24,15.3217,15.2699,0.052,0.34,9011.0006,174,15.2792,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",15.02,15.34,15.2179,-0.4362,-2.79,5109.7103,92,15.2238,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",15.54,15.6541,15.465,0.0577,0.37,1860.7566,49,15.59,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",15.51,15.6,15.485,15.5964,0.1817,1.18,3229.8496,54,15.5452,{"date":377,"open":378,"high":379,"low":214,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",15.4,15.4352,15.4147,0.1347,0.88,3301.8836,72,15.3971,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":304,"vwap":395},"2026-09-08",15.255,15.38,15.15,15.28,0.7057,4.84,16791.4776,15.2364,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",14.5251,14.6099,14.5101,14.5743,0.2844,1.99,19091.8696,176,14.5562,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":120,"volume":413,"transactions":414,"vwap":415},"2026-09-03",14.0248,14.48,14.2899,-0.0169,11354.1188,136,14.2604,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",14.14,14.34,14.3068,-0.2513,-1.73,5605.48174,116,14.2712,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",14.325,14.61,14.5581,-0.1369,-0.93,12466.1918,166,14.5749,{"date":437,"open":438,"high":439,"low":429,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",14.74,14.77,14.695,0.0768,0.53,11401.86774,154,14.6942,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",14.605,14.7,14.6182,0.1046,0.72,7872.187111,127,14.6558,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",14.475,14.535,14.3318,14.5136,0.3321,2.34,15752.1188,144,14.4883,{"date":468,"open":469,"high":470,"low":469,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":384,"vwap":475},"2026-08-26",14.06,14.195,14.1815,0.2706,1.95,4552.1188,14.1367,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",14,13.82,13.9109,-0.0789,-0.56,12562.8988,94,13.915,{"date":487,"open":418,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",14.22,13.94,13.9898,-0.0502,-0.36,24206.1188,243,13.9901,{"date":497,"open":270,"high":270,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",13.92,14.04,-0.3114,-2.17,15222.7204,173,14.021,{"date":506,"open":488,"high":507,"low":508,"close":507,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",14.3514,13.93,0.4791,3.45,14096.3252,952,14.1065,{"date":515,"open":271,"high":271,"low":25,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",13.8723,-1.0177,-6.83,29228.4692,270,13.8709,{"date":523,"open":269,"high":269,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",14.84,14.89,-0.53,-3.44,13256.3252,204,14.9004,{"date":532,"open":208,"high":195,"low":208,"close":195,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",0.1025,0.67,3061.3252,48,15.3573,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",15.2503,15.429,15.3175,0.2214,1.47,2010.3252,71,15.3083,{"date":549,"open":319,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",15.16,14.98,15.0961,-0.0263,-0.17,12357.3252,150,15.1295,{"date":559,"open":337,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",15.2501,15.105,15.1224,-0.1148,-0.75,1585.3252,87,15.2271,{"date":569,"open":390,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",15.25,15.122,15.2372,0.1272,0.84,6830.585105,90,15.1899,{"date":579,"open":580,"high":580,"low":319,"close":319,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",15.2499,-0.5443,-3.48,8612.3252,118,15.1789,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",15.76,15.79,15.63,15.6543,-0.218,-1.37,4076.3902,50,15.7663,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",16.08,15.8601,15.8723,-0.0059,-0.04,2115.3252,64,15.9072,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",15.775,16.1102,15.8782,-0.4426,-2.71,1528.3252,59,15.9088,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":243,"vwap":626},"2026-08-04",16.46,16.49,16.307,16.3208,0.0841,0.52,3147.3252,16.3575,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",16.19,16.38,16.1818,16.2367,0.1125,0.7,8719.9342,138,16.2468,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":72,"volume":645,"transactions":646,"vwap":647},"2026-07-31",16.43,16.53,16.06,16.1242,0.0757,24362.4252,231,16.1792,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",16.25,16.28,16,16.0485,0.6042,3.91,23507.7402,302,16.0824,{"date":660,"open":661,"high":662,"low":337,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":465,"vwap":667},"2026-07-29",15.31,15.56,15.4443,0.1495,0.98,14580.3252,15.4646,{"date":669,"open":670,"high":670,"low":186,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",15.71,15.2948,-0.7773,-4.84,5470.9912,157,15.3942,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":642},"2026-07-27",15.8318,16.109,16.0721,-0.1537,-0.95,17045.3512,170,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-24",16.24,16.27,16.2258,-0.2678,-1.62,5647.3862,56,16.246,{"date":697,"open":698,"high":698,"low":640,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",16.63,16.4936,-0.3864,-2.29,2802.3252,33,16.477,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",16.75,16.925,16.88,0.157,0.94,11204.3252,120,16.8795,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",17.1,16.69,16.723,-0.1393,-0.83,19240.1312,190,16.7591,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",16.67,17.04,16.39,16.8623,0.3735,2.27,4855.6072,75,16.7388,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",16.0679,16.4888,0.1754,1.08,1172.91,39,16.2783,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-16",16.245,16.425,16.3134,-0.7944,-4.64,2275.260905,52,16.3213,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":314,"vwap":763},"2026-07-15",17.4,16.9,17.1078,0.0199,0.12,8942.514333,17.0139,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",16.97,17.11,17.0879,0.5679,3.44,11128.0009,108,17.0382,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",16.47,16.5549,16.36,16.52,-0.03,-0.18,17349,129,16.4648,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",16.5,16.64,16.4,16.55,0.3,1.85,12900,{"date":795,"open":796,"high":796,"low":650,"close":650,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":650},"2026-07-09",16.3,0.01,0.06,3100,{"date":801,"open":802,"high":796,"low":803,"close":688,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":688},"2026-07-08",16.2,16.030001,0.42,2.65,5100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",15.83,15.99,15.68,15.82,-0.47,-2.89,9400,{"date":817,"open":818,"high":779,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",16.41,16.22,16.29,0.24,1.5,1600,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":564,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-02",16.54,16.049999,-4.46,2100,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",16.73,16.96,16.8,-0.2,-1.18,5300,{"date":839,"open":717,"high":717,"low":834,"close":840,"change":791,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-30",17,1.8,3000,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":100,"volume":850,"transactions":9,"vwap":848},"2026-06-29",16.74,16.76,16.61,16.7,-0.05,2800,{"date":852,"open":853,"high":853,"low":854,"close":707,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":707},"2026-06-26",17.2,16.71,-0.96,-5.42,13000,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",17.48,17.71,-0.57,-3.12,800,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",17.73,18.5,18.28,-0.42,-2.25,5400,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":876,"percent_change":613,"volume":877,"transactions":9,"vwap":875},"2026-06-23",18.7,-0.52,300,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":331,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-22",19.44,19.22,-1.69,4100,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":864,"transactions":9,"vwap":888},"2026-06-18",19.62,19.79,19.55,0.32,1.66,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",19.23,0.54,2.89,200,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":797,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-16",18.69,0.05,100,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":110,"volume":896,"transactions":9,"vwap":904},"2026-06-15",18.68,0.19,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",18.53,18.34,18.49,0.14,0.76,900,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":161,"percent_change":323,"volume":877,"transactions":9,"vwap":916},"2026-06-11",18.35,{"date":918,"open":869,"high":919,"low":869,"close":919,"change":341,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-10",18.6,1.86,2300,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":105,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-09",18.42,18.25,18.26,-2.56,4400,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-08",18.47,18.75,18.41,18.74,0.08,0.43,1700,{"date":939,"open":940,"high":941,"low":869,"close":942,"change":45,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-05",18.36,18.72,18.66,-1.11,3400,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-04",18.93,18.86,18.87,-1.16,-5.79,2500,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":877,"transactions":9,"vwap":955},"2026-06-03",20.030001,-0.37,-1.81,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":361,"percent_change":792,"volume":963,"transactions":9,"vwap":962},"2026-06-02",20.6,20.37,20.4,2700,{"date":965,"open":966,"high":966,"low":967,"close":955,"change":624,"percent_change":968,"volume":969,"transactions":9,"vwap":955},"2026-06-01",20.16,19.9,2.67,2000,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":361,"percent_change":976,"volume":963,"transactions":9,"vwap":975},"2026-05-29",19.28,19.6,19.27,19.51,1.93,{"date":978,"open":881,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-28",19.25,19.09,19.14,-0.62,-3.14,5000,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-27",19.58,19.8,19.4,19.76,0,1100,{"date":994,"open":995,"high":996,"low":995,"close":990,"change":889,"percent_change":997,"volume":998,"transactions":9,"vwap":990},"2026-05-26",19.32,19.84,1.65,5500,{"date":1000,"open":973,"high":973,"low":1001,"close":880,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":880},"2026-05-22",19.36,-0.44,-2.21,3950,{"date":1006,"open":1007,"high":1008,"low":988,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-21",20.18,20.26,19.88,-0.34,-1.68,9300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":991,"percent_change":991,"volume":1019,"transactions":9,"vwap":1018},"2026-05-20",20.08,20.32,20.040001,20.22,6000,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1018,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1018},"2026-05-19",20.3,19.94,-0.38,-1.84,2450,{"date":1028,"open":1029,"high":1030,"low":1031,"close":960,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":960},"2026-05-18",20.8,20.82,20.58,-0.14,-0.68,3150,{"date":1036,"open":1037,"high":1030,"low":1037,"close":1038,"change":211,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-15",20.1,20.74,1.87,4650,{"date":1042,"open":1022,"high":1043,"low":966,"close":1044,"change":798,"percent_change":791,"volume":1045,"transactions":9,"vwap":1044},"2026-05-14",20.48,20.36,3850,{"date":1047,"open":1048,"high":1048,"low":1018,"close":1022,"change":37,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1022},"2026-05-13",20.86,-1.07,5850,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",21.2,20.12,20.52,-0.84,-3.93,1950,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-11",20.92,21.46,20.88,21.36,0.26,1.23,6700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-08",21,21.3,20.98,21.1,0.22,1.05,7100,{"date":1078,"open":1079,"high":1072,"low":960,"close":1063,"change":889,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1063},"2026-05-07",20.62,1.56,4600,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",20.64,20.56,-0.08,-0.39,4450,{"date":1090,"open":1091,"high":1092,"low":960,"close":1084,"change":1093,"percent_change":94,"volume":806,"transactions":9,"vwap":1084},"2026-05-05",20.68,20.78,-0.16,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1029,"change":911,"percent_change":1098,"volume":913,"transactions":9,"vwap":1029},"2026-05-04",20.72,20.9,0.68,{"date":1100,"open":1054,"high":1101,"low":1054,"close":1101,"change":889,"percent_change":1102,"volume":815,"transactions":9,"vwap":1101},"2026-05-01",20.66,1.57,{"date":1104,"open":1105,"high":1105,"low":1009,"close":1106,"change":950,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-30",21.02,20.34,-5.4,109900,{"date":1110,"open":1111,"high":24,"low":1112,"close":1111,"change":341,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-29",21.5,21.28,1.61,68100,{"date":1116,"open":1117,"high":1118,"low":1061,"close":1119,"change":1120,"percent_change":905,"volume":1121,"transactions":9,"vwap":1119},"2026-04-28",20.94,21.26,21.16,0.04,40950,{"date":1123,"open":1072,"high":1053,"low":1096,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-27",21.12,0.2,0.96,15750,{"date":1129,"open":1097,"high":1130,"low":1097,"close":1061,"change":894,"percent_change":805,"volume":1131,"transactions":9,"vwap":1061},"2026-04-24",21.18,8150,{"date":1133,"open":1134,"high":1135,"low":1016,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-23",20.42,20.5,20.38,0.02,0.1,4550,{"date":1141,"open":1017,"high":1136,"low":1017,"close":1044,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1044},"2026-04-22",-0.06,-0.29,5450,{"date":1146,"open":1017,"high":1134,"low":1147,"close":1134,"change":1148,"percent_change":1149,"volume":842,"transactions":9,"vwap":1134},"2026-04-21",20,0.4,2,{"date":1151,"open":1152,"high":1054,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-20",19.78,19.72,20.02,0.36,1.83,4150,{"date":1159,"open":886,"high":990,"low":1160,"close":1161,"change":125,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-17",19.54,19.66,-2.87,1800,{"date":1165,"open":1023,"high":1016,"low":1023,"close":1166,"change":341,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-16",20.24,1.71,1050,{"date":1170,"open":1171,"high":1147,"low":967,"close":967,"change":1074,"percent_change":1172,"volume":1173,"transactions":9,"vwap":967},"2026-04-15",19.96,1.12,400,{"date":1175,"open":1023,"high":1023,"low":1176,"close":1177,"change":1093,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-14",19.46,19.68,-0.81,7300,{"date":1181,"open":1182,"high":962,"low":1183,"close":996,"change":37,"percent_change":293,"volume":1184,"transactions":9,"vwap":996},"2026-04-13",20.28,19.24,9600,{"date":1186,"open":996,"high":1015,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-10",19.7,20.059999,0.56,2.87,6800,{"date":1193,"open":1160,"high":1194,"low":972,"close":1195,"change":761,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",19.64,19.5,0.62,4750,{"date":1199,"open":1153,"high":1200,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",19.82,19.38,-0.92,-4.53,16100,{"date":1206,"open":1182,"high":1207,"low":1208,"close":1022,"change":1142,"percent_change":1143,"volume":1209,"transactions":9,"vwap":1022},"2026-04-07",20.76,20.2,7950,{"date":1211,"open":1135,"high":1135,"low":1212,"close":1044,"change":1213,"percent_change":1214,"volume":806,"transactions":9,"vwap":1044},"2026-04-06",20.14,0.16,0.79,{"date":1216,"open":1015,"high":1022,"low":1171,"close":1208,"change":889,"percent_change":1113,"volume":1217,"transactions":9,"vwap":1208},"2026-04-02",7050,{"date":1219,"open":1208,"high":1208,"low":886,"close":1009,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1009},"2026-04-01",-0.4,-1.97,4700,{"date":1224,"open":1135,"high":1207,"low":1153,"close":1182,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1182},"2026-03-31",-0.76,-3.61,15600,{"date":1229,"open":1073,"high":1073,"low":1048,"close":1230,"change":1032,"percent_change":52,"volume":1231,"transactions":9,"vwap":1230},"2026-03-30",21.040001,950,{"date":1233,"open":1101,"high":1234,"low":1235,"close":1130,"change":634,"percent_change":1236,"volume":1034,"transactions":9,"vwap":1130},"2026-03-27",21.22,20.44,3.42,{"date":1238,"open":1239,"high":1135,"low":1007,"close":1043,"change":761,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1043},"2026-03-26",20.46,0.59,6150,{"date":1243,"open":1016,"high":1134,"low":1016,"close":1044,"change":1244,"percent_change":1003,"volume":992,"transactions":9,"vwap":1044},"2026-03-25",-0.46,{"date":1246,"open":1230,"high":1230,"low":1091,"close":1030,"change":935,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1030},"2026-03-24",0.39,45300,{"date":1250,"open":1154,"high":1207,"low":1154,"close":1038,"change":144,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1038},"2026-03-23",-0.1,3450,{"date":1254,"open":1235,"high":1117,"low":962,"close":1207,"change":1155,"percent_change":1255,"volume":1004,"transactions":9,"vwap":1207},"2026-03-20",1.76,{"date":1257,"open":1258,"high":1258,"low":1017,"close":962,"change":911,"percent_change":1259,"volume":1260,"transactions":9,"vwap":962},"2026-03-19",20.54,0.69,8050,{"date":1262,"open":1171,"high":1008,"low":1263,"close":1008,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1008},"2026-03-18",19.92,0.66,3.37,4850,{"date":1268,"open":881,"high":973,"low":881,"close":973,"change":1155,"percent_change":1039,"volume":823,"transactions":9,"vwap":973},"2026-03-17",{"date":1270,"open":1271,"high":1272,"low":1271,"close":1183,"change":100,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1183},"2026-03-16",19.1,19.34,-1.54,6400,{"date":1276,"open":1001,"high":987,"low":1277,"close":1160,"change":911,"percent_change":452,"volume":1278,"transactions":9,"vwap":1160},"2026-03-13",19.059999,2150,{"date":1280,"open":981,"high":1176,"low":1281,"close":989,"change":1282,"percent_change":1283,"volume":872,"transactions":9,"vwap":989},"2026-03-12",18.9,0.64,3.41,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":798,"percent_change":889,"volume":1289,"transactions":9,"vwap":1288},"2026-03-11",18.78,18.96,18.76,2200,{"date":1291,"open":919,"high":941,"low":868,"close":875,"change":1065,"percent_change":1292,"volume":1293,"transactions":9,"vwap":875},"2026-03-10",1.41,9350,{"date":1295,"open":1277,"high":1296,"low":1297,"close":1297,"change":1010,"percent_change":957,"volume":1298,"transactions":9,"vwap":1297},"2026-03-09",19.18,18.44,62550,{"date":1300,"open":1281,"high":1296,"low":1286,"close":1286,"change":1065,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1286},"2026-03-06",1.4,17000,{"date":1304,"open":1305,"high":1306,"low":869,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-05",18.4,18.8,18.52,0.78,4.4,19400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":120,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-04",17.88,18.08,17.62,17.74,-0.67,1650,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":189,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-03",17.9,18.059999,17.78,17.86,2.53,1200,{"date":1328,"open":853,"high":1329,"low":853,"close":1330,"change":791,"percent_change":1331,"volume":1163,"transactions":9,"vwap":1330},"2026-03-02",17.5,17.42,1.75,{"date":1333,"open":1315,"high":1315,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":952,"transactions":9,"vwap":1334},"2026-02-27",17.12,-0.6,-3.39,{"date":1338,"open":1316,"high":1339,"low":1340,"close":1340,"change":911,"percent_change":1341,"volume":864,"transactions":9,"vwap":1340},"2026-02-26",18,17.72,0.8,{"date":1343,"open":1330,"high":1344,"low":757,"close":1345,"change":991,"percent_change":991,"volume":823,"transactions":9,"vwap":1345},"2026-02-25",17.66,17.58,{"date":1347,"open":1348,"high":1345,"low":1349,"close":1345,"change":1138,"percent_change":1350,"volume":174,"transactions":9,"vwap":1345},"2026-02-24",17.54,17.44,0.57,{"date":1352,"open":860,"high":1353,"low":1354,"close":860,"change":492,"percent_change":22,"volume":1355,"transactions":9,"vwap":860},"2026-02-23",17.6,17.38,39250,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":761,"percent_change":1098,"volume":1362,"transactions":9,"vwap":1361},"2026-02-20",17.94,17.96,17.82,17.84,2850,{"date":1364,"open":1324,"high":1313,"low":1340,"close":1340,"change":761,"percent_change":1098,"volume":1058,"transactions":9,"vwap":1340},"2026-02-19",{"date":1366,"open":1367,"high":1360,"low":1353,"close":1353,"change":603,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1353},"2026-02-18",17.76,-0.23,500,{"date":1371,"open":1372,"high":1323,"low":1373,"close":1374,"change":144,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-17",17.52,17.46,17.64,-0.11,3600,{"date":1378,"open":1323,"high":1323,"low":1373,"close":1344,"change":100,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1344},"2026-02-13",-1.67,5150,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1359,"change":798,"percent_change":341,"volume":1385,"transactions":9,"vwap":1359},"2026-02-12",18.1,17.68,2350,{"date":1387,"open":940,"high":940,"low":1321,"close":1321,"change":156,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1321},"2026-02-11",-1.32,15200,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1065,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-10",17.7,18.16,18.14,1.45,7850,{"date":1398,"open":1367,"high":1313,"low":1340,"close":1313,"change":889,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1313},"2026-02-09",1.82,450,{"date":1402,"open":1316,"high":1316,"low":1403,"close":1403,"change":52,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-06",17.56,-3.62,600,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1065,"percent_change":1395,"volume":1410,"transactions":9,"vwap":1409},"2026-02-05",18.02,18.22,700,{"date":1412,"open":1322,"high":1413,"low":1323,"close":1359,"change":870,"percent_change":701,"volume":1414,"transactions":9,"vwap":1359},"2026-02-04",18.18,2650,{"date":1416,"open":1323,"high":1417,"low":1367,"close":1418,"change":1155,"percent_change":1149,"volume":1419,"transactions":9,"vwap":1418},"2026-02-03",18.46,18.38,5600,{"date":1421,"open":1422,"high":1422,"low":1358,"close":1408,"change":156,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1408},"2026-02-02",18.2,-1.31,1500,{"date":1426,"open":1427,"high":919,"low":1409,"close":926,"change":835,"percent_change":1428,"volume":1429,"transactions":9,"vwap":926},"2026-01-30",18.54,-1.08,12050,{"date":1431,"open":1432,"high":1417,"low":1432,"close":1417,"change":761,"percent_change":283,"volume":1168,"transactions":9,"vwap":1417},"2026-01-29",18.3,{"date":1434,"open":940,"high":1427,"low":1435,"close":909,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":909},"2026-01-28",18.32,0.28,1.55,8900,{"date":1440,"open":1409,"high":1409,"low":1384,"close":1322,"change":1441,"percent_change":770,"volume":1442,"transactions":9,"vwap":1322},"2026-01-27",0.6,5900,{"date":1444,"open":1373,"high":1373,"low":1330,"close":1373,"change":1093,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1373},"2026-01-26",-0.91,1850,{"date":1448,"open":1392,"high":1392,"low":1353,"close":1315,"change":1125,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1315},"2026-01-23",1.15,350,{"date":1452,"open":1329,"high":1329,"low":1453,"close":1330,"change":991,"percent_change":991,"volume":1369,"transactions":9,"vwap":1330},"2026-01-22",17.32,{"date":1455,"open":1354,"high":1349,"low":1354,"close":1330,"change":1033,"percent_change":1456,"volume":896,"transactions":9,"vwap":1330},"2026-01-21",-3.76,{"date":1458,"open":1409,"high":1409,"low":1359,"close":1383,"change":911,"percent_change":1308,"volume":1459,"transactions":9,"vwap":1383},"2026-01-20",7600,{"date":1461,"open":1324,"high":1359,"low":1324,"close":1359,"change":821,"percent_change":1462,"volume":877,"transactions":9,"vwap":1359},"2026-01-16",1.35,{"date":1464,"open":1373,"high":1324,"low":1373,"close":1340,"change":1074,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1340},"2026-01-15",1.26,5700,{"date":1468,"open":1353,"high":1316,"low":1329,"close":1329,"change":1469,"percent_change":302,"volume":1326,"transactions":9,"vwap":1329},"2026-01-14",-0.26,{"date":1471,"open":1472,"high":1358,"low":1340,"close":1367,"change":1473,"percent_change":1474,"volume":1168,"transactions":9,"vwap":1367},"2026-01-13",17.8,0.18,1.02,{"date":1476,"open":1323,"high":1472,"low":1345,"close":1345,"change":991,"percent_change":991,"volume":1168,"transactions":9,"vwap":1345},"2026-01-12",{"date":1478,"open":1373,"high":1345,"low":1373,"close":1345,"change":1125,"percent_change":1449,"volume":1479,"transactions":9,"vwap":1345},"2026-01-09",250,{"date":1481,"open":1482,"high":1354,"low":1482,"close":1354,"change":889,"percent_change":1483,"volume":969,"transactions":9,"vwap":1354},"2026-01-08",16.92,1.88,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1486,"change":492,"percent_change":1488,"volume":1410,"transactions":9,"vwap":1486},"2026-01-07",17.059999,17.14,-2.07,{"date":1490,"open":1491,"high":1491,"low":1330,"close":1330,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1330},"2026-01-06",17.98,-0.74,-4.07,3750,{"date":1496,"open":1413,"high":1307,"low":1497,"close":1393,"change":1473,"percent_change":173,"volume":1045,"transactions":9,"vwap":1393},"2026-01-05",18.040001,{"date":1499,"open":1408,"high":1497,"low":1491,"close":1491,"change":1093,"percent_change":263,"volume":1500,"transactions":9,"vwap":1491},"2026-01-02",2550,{"date":1502,"open":1497,"high":1393,"low":1358,"close":1394,"change":761,"percent_change":534,"volume":1503,"transactions":9,"vwap":1394},"2025-12-31",4500,{"date":1505,"open":1321,"high":1408,"low":1361,"close":1408,"change":761,"percent_change":534,"volume":1506,"transactions":9,"vwap":1408},"2025-12-30",2950,{"date":1508,"open":1361,"high":1321,"low":1361,"close":1321,"change":1120,"percent_change":1074,"volume":1405,"transactions":9,"vwap":1321},"2025-12-29",{"date":1510,"open":1339,"high":1322,"low":1324,"close":1324,"change":144,"percent_change":1375,"volume":1511,"transactions":9,"vwap":1324},"2025-12-26",3550,{"date":1513,"open":1358,"high":1359,"low":1324,"close":1313,"change":1010,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1313},"2025-12-24",-1.87,1550,{"date":1517,"open":909,"high":909,"low":1413,"close":1409,"change":1138,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1409},"2025-12-23",0.55,1900,{"date":1521,"open":940,"high":940,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1515,"transactions":9,"vwap":1522},"2025-12-22",18.12,-0.28,-1.52,{"date":1526,"open":875,"high":875,"low":869,"close":1305,"change":781,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1305},"2025-12-19",-0.97,3350,{"date":1530,"open":1305,"high":1531,"low":909,"close":1531,"change":144,"percent_change":1375,"volume":1532,"transactions":9,"vwap":1531},"2025-12-18",18.58,1750,{"date":1534,"open":868,"high":1535,"low":868,"close":919,"change":798,"percent_change":889,"volume":1536,"transactions":9,"vwap":919},"2025-12-17",18.64,850,{"date":1538,"open":1305,"high":1286,"low":1305,"close":1427,"change":1539,"percent_change":1540,"volume":829,"transactions":9,"vwap":1427},"2025-12-16",0.48,2.66,{"date":1542,"open":1297,"high":1297,"low":1322,"close":1322,"change":105,"percent_change":1543,"volume":1266,"transactions":9,"vwap":1322},"2025-12-15",-2.59,{"date":1545,"open":868,"high":904,"low":1546,"close":1427,"change":1093,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1427},"2025-12-12",18.48,-0.86,9200,{"date":1550,"open":942,"high":875,"low":942,"close":875,"change":1010,"percent_change":1551,"volume":1479,"transactions":9,"vwap":875},"2025-12-11",-1.79,{"date":1553,"open":1161,"high":1161,"low":1554,"close":1555,"change":125,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-10",19.02,19.040001,-2.96,9550,{"date":1559,"open":1555,"high":886,"low":1555,"close":886,"change":211,"percent_change":1560,"volume":1561,"transactions":9,"vwap":886},"2025-12-09",1.98,6900,{"date":1563,"open":1564,"high":972,"low":1564,"close":1183,"change":624,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1183},"2025-12-08",19,2.78,3200,{"date":1568,"open":919,"high":1569,"low":1570,"close":941,"change":935,"percent_change":936,"volume":952,"transactions":9,"vwap":941},"2025-12-05",18.82,18.56,{"date":1572,"open":909,"high":875,"low":909,"close":1535,"change":1155,"percent_change":1573,"volume":944,"transactions":9,"vwap":1535},"2025-12-04",1.97,{"date":1575,"open":869,"high":940,"low":1409,"close":869,"change":781,"percent_change":1576,"volume":1019,"transactions":9,"vwap":869},"2025-12-03",-0.98,{"date":1578,"open":924,"high":1546,"low":869,"close":1417,"change":1074,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1417},"2025-12-02",1.21,13150,{"date":1582,"open":1339,"high":926,"low":1360,"close":1583,"change":624,"percent_change":1584,"volume":1459,"transactions":9,"vwap":1583},"2025-12-01",18.24,2.93,{"date":1586,"open":853,"high":1361,"low":853,"close":1340,"change":821,"percent_change":1587,"volume":815,"transactions":9,"vwap":1340},"2025-11-28",1.37,{"date":1589,"open":1330,"high":1403,"low":1330,"close":860,"change":1137,"percent_change":1590,"volume":1591,"transactions":9,"vwap":860},"2025-11-26",0.11,2750,{"date":1593,"open":1321,"high":1321,"low":1349,"close":1373,"change":1594,"percent_change":1595,"volume":1260,"transactions":9,"vwap":1373},"2025-11-25",-0.78,-4.28,{"date":1597,"open":1417,"high":1417,"low":1522,"close":1583,"change":1086,"percent_change":1002,"volume":984,"transactions":9,"vwap":1583},"2025-11-24",{"date":1599,"open":1600,"high":1600,"low":1409,"close":1435,"change":263,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1435},"2025-11-21",18.98,-4.58,10650,{"date":1604,"open":1605,"high":1606,"low":1286,"close":1606,"change":821,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-20",18.84,19.2,1.27,2250,{"date":1610,"open":1554,"high":1271,"low":1287,"close":1287,"change":935,"percent_change":804,"volume":1528,"transactions":9,"vwap":1287},"2025-11-19",{"date":1612,"open":1613,"high":1613,"low":1605,"close":1614,"change":156,"percent_change":241,"volume":1026,"transactions":9,"vwap":1614},"2025-11-18",19.12,18.88,{"date":1616,"open":987,"high":987,"low":934,"close":1613,"change":1120,"percent_change":1617,"volume":1204,"transactions":9,"vwap":1613},"2025-11-17",0.21,{"date":1619,"open":1564,"high":1606,"low":1605,"close":1620,"change":821,"percent_change":1607,"volume":1621,"transactions":9,"vwap":1620},"2025-11-14",19.08,10750,{"date":1623,"open":942,"high":948,"low":924,"close":1605,"change":1137,"percent_change":1590,"volume":1624,"transactions":9,"vwap":1605},"2025-11-13",9950,{"date":1626,"open":1627,"high":1627,"low":1306,"close":1569,"change":1628,"percent_change":1543,"volume":1629,"transactions":9,"vwap":1569},"2025-11-12",19.3,-0.5,12700,{"date":1631,"open":1037,"high":1037,"low":1627,"close":995,"change":1576,"percent_change":1632,"volume":1633,"transactions":9,"vwap":995},"2025-11-11",-4.83,9750,{"date":1635,"open":1031,"high":1031,"low":1182,"close":1022,"change":1010,"percent_change":1636,"volume":1566,"transactions":9,"vwap":1022},"2025-11-10",-1.65,{"date":1638,"open":1097,"high":1072,"low":1084,"close":1084,"change":991,"percent_change":991,"volume":1639,"transactions":9,"vwap":1084},"2025-11-07",8750,{"date":1641,"open":1642,"high":1642,"low":1079,"close":1084,"change":1086,"percent_change":1087,"volume":1643,"transactions":9,"vwap":1084},"2025-11-06",21.059999,6050,{"date":1645,"open":1646,"high":1117,"low":1031,"close":1096,"change":1523,"percent_change":1647,"volume":921,"transactions":9,"vwap":1096},"2025-11-05",20.84,-1.33,{"date":1649,"open":1073,"high":1073,"low":1030,"close":1070,"change":120,"percent_change":862,"volume":963,"transactions":9,"vwap":1070},"2025-11-04",{"date":1651,"open":1652,"high":1652,"low":1124,"close":1124,"change":798,"percent_change":1436,"volume":1653,"transactions":9,"vwap":1124},"2025-11-03",21.48,550,{"date":1655,"open":1112,"high":1112,"low":1642,"close":1642,"change":603,"percent_change":1656,"volume":1369,"transactions":9,"vwap":1642},"2025-10-31",-0.19,{"date":1658,"open":1207,"high":1073,"low":1207,"close":1073,"change":1137,"percent_change":1659,"volume":1231,"transactions":9,"vwap":1073},"2025-10-30",0.09,{"date":1661,"open":1662,"high":1053,"low":1092,"close":1663,"change":341,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-29",20.96,21.08,1.64,1300,{"date":1667,"open":1038,"high":1092,"low":1038,"close":1038,"change":1473,"percent_change":382,"volume":1519,"transactions":9,"vwap":1038},"2025-10-28",{"date":1669,"open":1670,"high":1096,"low":1134,"close":1085,"change":1137,"percent_change":1138,"volume":1671,"transactions":9,"vwap":1085},"2025-10-27",20.7,1400,{"date":1673,"open":1055,"high":1258,"low":1055,"close":1258,"change":144,"percent_change":1251,"volume":1450,"transactions":9,"vwap":1258},"2025-10-24",{"date":1675,"open":1085,"high":1085,"low":1085,"close":1085,"change":991,"percent_change":991,"volume":1405,"transactions":9,"vwap":1085},"2025-10-23",{"date":1677,"open":1085,"high":1085,"low":1085,"close":1085,"change":37,"percent_change":1678,"volume":595,"transactions":9,"vwap":1085},"2025-10-22",-1.06,{"date":1680,"open":1063,"high":1117,"low":1038,"close":1092,"change":781,"percent_change":1547,"volume":1168,"transactions":9,"vwap":1092},"2025-10-21",{"date":1682,"open":1663,"high":1073,"low":1030,"close":1662,"change":1220,"percent_change":1514,"volume":1683,"transactions":9,"vwap":1662},"2025-10-20",6600,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1064,"change":1523,"percent_change":65,"volume":1506,"transactions":9,"vwap":1064},"2025-10-17",21.62,21.32,{"date":1689,"open":1112,"high":1690,"low":1691,"close":1692,"change":798,"percent_change":1436,"volume":1519,"transactions":9,"vwap":1692},"2025-10-16",21.66,21.24,21.64,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":991,"percent_change":991,"volume":1536,"transactions":9,"vwap":1697},"2025-10-15",21.86,21.52,21.58,{"date":1699,"open":1700,"high":1700,"low":1697,"close":1697,"change":1086,"percent_change":956,"volume":1701,"transactions":9,"vwap":1697},"2025-10-14",21.84,1450,{"date":1703,"open":1704,"high":1704,"low":1652,"close":1690,"change":935,"percent_change":361,"volume":1034,"transactions":9,"vwap":1690},"2025-10-13",21.78,{"date":1706,"open":1230,"high":1686,"low":1230,"close":1697,"change":1189,"percent_change":1540,"volume":1515,"transactions":9,"vwap":1697},"2025-10-10",{"date":1708,"open":1063,"high":1105,"low":1063,"close":1105,"change":1138,"percent_change":1539,"volume":1653,"transactions":9,"vwap":1105},"2025-10-09",{"date":1710,"open":1016,"high":1061,"low":1016,"close":1061,"change":1086,"percent_change":1024,"volume":864,"transactions":9,"vwap":1061},"2025-10-08",{"date":1712,"open":1642,"high":1642,"low":1070,"close":1070,"change":144,"percent_change":1251,"volume":1450,"transactions":9,"vwap":1070},"2025-10-07",{"date":1714,"open":1029,"high":1230,"low":1670,"close":1105,"change":1125,"percent_change":1126,"volume":1045,"transactions":9,"vwap":1105},"2025-10-06",{"date":1716,"open":1030,"high":1030,"low":960,"close":1030,"change":1244,"percent_change":1717,"volume":1515,"transactions":9,"vwap":1030},"2025-10-03",-2.16,{"date":1719,"open":1234,"high":1696,"low":1234,"close":1112,"change":798,"percent_change":1436,"volume":1720,"transactions":9,"vwap":1112},"2025-10-02",3500,{"date":1722,"open":1723,"high":1723,"low":1124,"close":1234,"change":1388,"percent_change":1724,"volume":1429,"transactions":9,"vwap":1234},"2025-10-01",22.02,-5.86,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-09-30",23.58,23.6,22.48,22.54,-1.24,-5.21,7650,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1738,"change":603,"percent_change":554,"volume":928,"transactions":9,"vwap":1738},"2025-09-29",23.66,24.08,23.78,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":105,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-26",24.14,24.16,23.76,23.82,-1.98,5350,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1308,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-25",23.84,24.44,24.3,3.32,4200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1757,"change":1142,"percent_change":161,"volume":1326,"transactions":9,"vwap":1757},"2025-09-24",23.44,23.52,23.4,{"date":1760,"open":1757,"high":1761,"low":1762,"close":1727,"change":1142,"percent_change":161,"volume":1763,"transactions":9,"vwap":1727},"2025-09-23",23.62,23.46,6500,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1120,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-09-22",23.8,23.56,23.64,0.17,7250,{"date":1772,"open":1728,"high":1728,"low":1728,"close":1728,"change":798,"percent_change":1773,"volume":901,"transactions":9,"vwap":1728},"2025-09-19",0.25,{"date":1775,"open":1756,"high":1736,"low":1776,"close":1777,"change":120,"percent_change":1778,"volume":913,"transactions":9,"vwap":1777},"2025-09-18",23.42,23.54,-0.51,{"date":1780,"open":1781,"high":1781,"low":1776,"close":1736,"change":1142,"percent_change":161,"volume":1782,"transactions":9,"vwap":1736},"2025-09-17",23.96,6550,{"date":1784,"open":1785,"high":1744,"low":1786,"close":1785,"change":1137,"percent_change":935,"volume":1410,"transactions":9,"vwap":1785},"2025-09-16",23.72,23.68,{"date":1788,"open":1789,"high":1766,"low":1768,"close":1789,"change":189,"percent_change":1790,"volume":1419,"transactions":9,"vwap":1789},"2025-09-15",23.7,1.89,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":624,"percent_change":1795,"volume":1665,"transactions":9,"vwap":1794},"2025-09-12",22.9,23.26,2.29,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-09-11",23.18,22.72,22.74,-0.8,-3.4,3050,{"date":1805,"open":1758,"high":1789,"low":1758,"close":1777,"change":211,"percent_change":1664,"volume":1803,"transactions":9,"vwap":1777},"2025-09-10",{"date":1807,"open":1798,"high":1808,"low":1809,"close":1810,"change":835,"percent_change":1547,"volume":952,"transactions":9,"vwap":1810},"2025-09-09",23.34,23.14,23.16,{"date":1812,"open":1744,"high":1744,"low":1813,"close":1813,"change":1142,"percent_change":1469,"volume":1753,"transactions":9,"vwap":1813},"2025-09-08",23.36,{"date":1815,"open":1808,"high":1816,"low":1817,"close":1776,"change":1086,"percent_change":1010,"volume":1701,"transactions":9,"vwap":1776},"2025-09-05",23.48,23.3,{"date":1819,"open":1767,"high":1727,"low":1816,"close":1820,"change":156,"percent_change":1821,"volume":174,"transactions":9,"vwap":1820},"2025-09-04",23.5,-1.01,{"date":1823,"open":1728,"high":1824,"low":1728,"close":1825,"change":821,"percent_change":1474,"volume":1163,"transactions":9,"vwap":1825},"2025-09-03",23.9,23.74,{"date":1827,"open":1777,"high":1786,"low":1816,"close":1820,"change":1137,"percent_change":1659,"volume":1326,"transactions":9,"vwap":1820},"2025-09-02",{"date":1829,"open":1736,"high":1786,"low":1816,"close":1816,"change":1523,"percent_change":836,"volume":937,"transactions":9,"vwap":1816},"2025-08-29",{"date":1831,"open":1832,"high":1833,"low":1743,"close":1743,"change":1125,"percent_change":1834,"volume":1665,"transactions":9,"vwap":1743},"2025-08-28",23.88,24,0.85,{"date":1836,"open":1776,"high":1789,"low":1837,"close":1767,"change":991,"percent_change":991,"volume":1405,"transactions":9,"vwap":1767},"2025-08-27",23.32,{"date":1839,"open":1736,"high":1825,"low":1777,"close":1767,"change":37,"percent_change":432,"volume":1163,"transactions":9,"vwap":1767},"2025-08-26",{"date":1841,"open":1767,"high":1832,"low":1757,"close":1738,"change":1189,"percent_change":1842,"volume":1081,"transactions":9,"vwap":1738},"2025-08-25",2.41,{"date":1844,"open":1809,"high":1845,"low":1846,"close":1845,"change":100,"percent_change":1847,"volume":1532,"transactions":9,"vwap":1845},"2025-08-22",23.22,23,-1.28,{"date":1849,"open":1837,"high":1767,"low":1846,"close":1757,"change":911,"percent_change":1441,"volume":1494,"transactions":9,"vwap":1757},"2025-08-21",{"date":1851,"open":1852,"high":1789,"low":1845,"close":1852,"change":1093,"percent_change":1033,"volume":1197,"transactions":9,"vwap":1852},"2025-08-20",23.38,{"date":1854,"open":1743,"high":1744,"low":1820,"close":1777,"change":492,"percent_change":135,"volume":1855,"transactions":9,"vwap":1777},"2025-08-19",8650,{"date":1857,"open":1858,"high":1858,"low":1761,"close":1824,"change":1138,"percent_change":804,"volume":1859,"transactions":9,"vwap":1824},"2025-08-18",25.54,7150,{"date":1861,"open":1741,"high":1862,"low":1785,"close":1766,"change":1594,"percent_change":1863,"volume":1466,"transactions":9,"vwap":1766},"2025-08-15",24.2,-3.17,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":156,"percent_change":1527,"volume":1184,"transactions":9,"vwap":1868},"2025-08-14",24.72,25.2,24.58,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1547,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-08-13",25.44,24.82,-3.35,10700,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":492,"percent_change":1880,"volume":1859,"transactions":9,"vwap":1879},"2025-08-12",26.12,25.66,25.68,-1.38,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1884,"change":991,"percent_change":991,"volume":1886,"transactions":9,"vwap":1884},"2025-08-11",25.78,26.040001,25.62,4300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1884,"change":105,"percent_change":957,"volume":1892,"transactions":9,"vwap":1884},"2025-08-08",26.08,26.42,25.88,5650,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1196,"percent_change":1898,"volume":1131,"transactions":9,"vwap":1897},"2025-08-07",26.1,26.92,26.52,2.39,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1308,"percent_change":1903,"volume":842,"transactions":9,"vwap":1902},"2025-08-06",25.46,25.9,3.11,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1473,"percent_change":452,"volume":963,"transactions":9,"vwap":1908},"2025-08-05",25.32,25.02,25.12,{"date":1910,"open":1911,"high":1858,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-08-04",25.3,24.94,-0.72,-2.81,7700,{"date":1917,"open":1877,"high":1877,"low":1918,"close":1878,"change":156,"percent_change":432,"volume":1919,"transactions":9,"vwap":1878},"2025-08-01",25.58,6450,{"date":1921,"open":1922,"high":1895,"low":1922,"close":1902,"change":1923,"percent_change":1924,"volume":1633,"transactions":9,"vwap":1902},"2025-07-31",24.76,1.36,5.54,{"date":1926,"open":1927,"high":1928,"low":1737,"close":1929,"change":935,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-07-30",24.46,24.7,24.54,0.33,3700,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1927,"change":889,"percent_change":1936,"volume":1157,"transactions":9,"vwap":1927},"2025-07-29",24.92,24.24,1.33,{"date":1938,"open":1749,"high":1742,"low":1743,"close":1741,"change":189,"percent_change":920,"volume":952,"transactions":9,"vwap":1741},"2025-07-28",{"date":1940,"open":1786,"high":1824,"low":1736,"close":1789,"change":37,"percent_change":1202,"volume":1532,"transactions":9,"vwap":1789},"2025-07-25",{"date":1942,"open":1943,"high":1943,"low":1786,"close":1944,"change":1213,"percent_change":534,"volume":1945,"transactions":9,"vwap":1944},"2025-07-24",24.059999,23.92,4800,{"date":1947,"open":1948,"high":1949,"low":1743,"close":1743,"change":855,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1743},"2025-07-23",24.040001,24.26,-3.88,7900,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1866,"change":1576,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1866},"2025-07-22",25.5,24.62,-3.81,5750,{"date":1959,"open":1858,"high":1960,"low":1961,"close":1962,"change":821,"percent_change":711,"volume":1963,"transactions":9,"vwap":1962},"2025-07-21",25.72,25.38,25.7,4900,{"date":1965,"open":1966,"high":1954,"low":1967,"close":1901,"change":1155,"percent_change":1968,"volume":1396,"transactions":9,"vwap":1901},"2025-07-18",25.1,24.98,1.43,{"date":1970,"open":1928,"high":1971,"low":1928,"close":1966,"change":1196,"percent_change":1325,"volume":1972,"transactions":9,"vwap":1966},"2025-07-17",25.16,3800,{"date":1974,"open":1975,"high":1976,"low":1927,"close":1977,"change":125,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-07-16",24.74,24.86,24.48,-2.31,2400,{"date":1981,"open":1872,"high":1982,"low":1872,"close":1983,"change":574,"percent_change":1984,"volume":1197,"transactions":9,"vwap":1983},"2025-07-15",25.08,25.059999,3.47,{"date":1986,"open":1977,"high":1977,"low":1987,"close":1988,"change":1120,"percent_change":1769,"volume":1385,"transactions":9,"vwap":1988},"2025-07-14",24.18,24.22,{"date":1990,"open":1987,"high":1750,"low":1987,"close":1987,"change":804,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1987},"2025-07-11",1.77,1150,{"date":1994,"open":1744,"high":1744,"low":1820,"close":1743,"change":1469,"percent_change":1428,"volume":1995,"transactions":9,"vwap":1743},"2025-07-10",2600,{"date":1997,"open":1998,"high":1999,"low":1781,"close":2000,"change":781,"percent_change":1492,"volume":952,"transactions":9,"vwap":2000},"2025-07-09",24.12,24.36,24.02,{"date":2002,"open":2003,"high":2003,"low":1833,"close":1862,"change":1469,"percent_change":1678,"volume":1266,"transactions":9,"vwap":1862},"2025-07-08",24.4,{"date":2005,"open":1824,"high":1955,"low":1824,"close":1927,"change":2006,"percent_change":2007,"volume":1045,"transactions":9,"vwap":1927},"2025-07-07",0.5,2.09,{"date":2009,"open":1824,"high":2010,"low":1749,"close":1781,"change":1142,"percent_change":161,"volume":1992,"transactions":9,"vwap":1781},"2025-07-03",24.1,{"date":2012,"open":1824,"high":2000,"low":1738,"close":2000,"change":2013,"percent_change":473,"volume":1892,"transactions":9,"vwap":2000},"2025-07-02",0.46,{"date":2015,"open":1987,"high":1987,"low":1798,"close":1767,"change":52,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1767},"2025-07-01",-2.73,7500,{"date":2019,"open":1751,"high":2020,"low":1987,"close":1988,"change":1523,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1988},"2025-06-30",24.42,-1.14,3650,{"date":2024,"open":1862,"high":1955,"low":1987,"close":2025,"change":1120,"percent_change":1213,"volume":1671,"transactions":9,"vwap":2025},"2025-06-27",24.5,{"date":2027,"open":2028,"high":2029,"low":1998,"close":1927,"change":1142,"percent_change":156,"volume":1528,"transactions":9,"vwap":1927},"2025-06-26",24.34,24.52,{"date":2031,"open":2032,"high":2032,"low":2029,"close":2029,"change":1093,"percent_change":2033,"volume":1591,"transactions":9,"vwap":2029},"2025-06-25",27.14,-0.65,{"date":2035,"open":1867,"high":1867,"low":2036,"close":2037,"change":982,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-06-24",24.56,24.68,-2.45,4050,{"date":2041,"open":1954,"high":1954,"low":1971,"close":1911,"change":1086,"percent_change":115,"volume":969,"transactions":9,"vwap":1911},"2025-06-23",{"date":2043,"open":2044,"high":2045,"low":2044,"close":1961,"change":791,"percent_change":2046,"volume":1197,"transactions":9,"vwap":1961},"2025-06-20",25,25.4,1.2,{"date":2048,"open":2044,"high":2049,"low":2050,"close":1982,"change":1473,"percent_change":452,"volume":1753,"transactions":9,"vwap":1982},"2025-06-18",25.22,24.9,{"date":2052,"open":1862,"high":1967,"low":1862,"close":2050,"change":1308,"percent_change":2053,"volume":2022,"transactions":9,"vwap":2050},"2025-06-17",3.23,{"date":2055,"open":1766,"high":1750,"low":1738,"close":1998,"change":1120,"percent_change":1769,"volume":2056,"transactions":9,"vwap":1998},"2025-06-16",8000,{"date":2058,"open":1738,"high":1737,"low":1761,"close":1737,"change":1065,"percent_change":2059,"volume":1519,"transactions":9,"vwap":1737},"2025-06-13",1.09,{"date":2061,"open":2028,"high":2028,"low":1744,"close":1744,"change":1010,"percent_change":2062,"volume":1536,"transactions":9,"vwap":1744},"2025-06-12",-1.41,{"date":2064,"open":2000,"high":1935,"low":1744,"close":1742,"change":1142,"percent_change":161,"volume":1144,"transactions":9,"vwap":1742},"2025-06-11",{"date":2066,"open":1955,"high":1955,"low":1737,"close":1988,"change":1002,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1988},"2025-06-10",-1.78,11500,{"date":2070,"open":1929,"high":1976,"low":2029,"close":2071,"change":1120,"percent_change":1213,"volume":2056,"transactions":9,"vwap":2071},"2025-06-09",24.66,{"date":2073,"open":2071,"high":2050,"low":1955,"close":1955,"change":1244,"percent_change":2074,"volume":1252,"transactions":9,"vwap":1955},"2025-06-06",-1.83,{"date":2076,"open":1934,"high":2077,"low":1872,"close":1982,"change":991,"percent_change":991,"volume":2078,"transactions":9,"vwap":1982},"2025-06-05",25.26,2900,{"date":2080,"open":2081,"high":1982,"low":1955,"close":1982,"change":991,"percent_change":991,"volume":1050,"transactions":9,"vwap":1982},"2025-06-04",24.96,{"date":2083,"open":2084,"high":2084,"low":2081,"close":1982,"change":1251,"percent_change":1220,"volume":1446,"transactions":9,"vwap":1982},"2025-06-03",25.52,{"date":2086,"open":2087,"high":1962,"low":2087,"close":2088,"change":1137,"percent_change":935,"volume":2022,"transactions":9,"vwap":2088},"2025-06-02",25.14,25.18,{"date":2090,"open":2091,"high":2091,"low":1967,"close":1971,"change":781,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1971},"2025-05-30",25.64,-0.71,4250,{"date":2095,"open":2096,"high":2097,"low":1906,"close":2098,"change":1010,"percent_change":1388,"volume":1278,"transactions":9,"vwap":2098},"2025-05-29",25.42,25.56,25.34,{"date":2100,"open":2049,"high":1879,"low":1867,"close":1879,"change":791,"percent_change":372,"volume":2101,"transactions":9,"vwap":1879},"2025-05-28",5800,{"date":2103,"open":2097,"high":1962,"low":2077,"close":1961,"change":1913,"percent_change":2104,"volume":1782,"transactions":9,"vwap":1961},"2025-05-27",-2.76,{"date":2106,"open":2107,"high":2107,"low":2108,"close":1895,"change":1138,"percent_change":211,"volume":1957,"transactions":9,"vwap":1895},"2025-05-23",26.44,26.02,{"date":2110,"open":2111,"high":1895,"low":1960,"close":2112,"change":2013,"percent_change":841,"volume":1494,"transactions":9,"vwap":2112},"2025-05-22",25.98,26,{"date":2114,"open":1922,"high":1858,"low":2029,"close":1858,"change":2115,"percent_change":2116,"volume":1886,"transactions":9,"vwap":1858},"2025-05-21",1.1,4.5,{"date":2118,"open":1866,"high":1866,"low":2119,"close":1750,"change":1251,"percent_change":2120,"volume":1892,"transactions":9,"vwap":1750},"2025-05-20",24.32,-0.41,{"date":2122,"open":2049,"high":2049,"low":1929,"close":1929,"change":1244,"percent_change":1025,"volume":872,"transactions":9,"vwap":1929},"2025-05-19",{"date":2124,"open":1878,"high":2125,"low":2044,"close":2044,"change":1428,"percent_change":2126,"volume":1624,"transactions":9,"vwap":2044},"2025-05-16",25.92,-4.14,{"date":2128,"open":2129,"high":176,"low":2108,"close":1889,"change":982,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1889},"2025-05-15",27.02,-2.32,41100,{"date":2133,"open":1954,"high":2134,"low":2135,"close":2134,"change":372,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-05-14",26.7,25.28,4.62,43450,{"date":2139,"open":2044,"high":2084,"low":2081,"close":2084,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2084},"2025-05-13",1.38,5.72,15800,{"date":2144,"open":2145,"high":2145,"low":2000,"close":1741,"change":2021,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1741},"2025-05-12",25.94,-4.51,22850,{"date":2149,"open":2150,"high":2135,"low":1868,"close":2135,"change":894,"percent_change":2151,"volume":1528,"transactions":9,"vwap":2135},"2025-05-09",24.64,2.18,{"date":2153,"open":1872,"high":2154,"low":2028,"close":1975,"change":2013,"percent_change":1790,"volume":2155,"transactions":9,"vwap":1975},"2025-05-08",24.88,15450,{"date":2157,"open":2003,"high":2158,"low":1988,"close":2159,"change":1024,"percent_change":1273,"volume":984,"transactions":9,"vwap":2159},"2025-05-07",24.6,24.28,{"date":2161,"open":1766,"high":1928,"low":1766,"close":2071,"change":1465,"percent_change":2162,"volume":842,"transactions":9,"vwap":2071},"2025-05-06",5.38,{"date":2164,"open":1845,"high":1820,"low":2165,"close":1758,"change":1473,"percent_change":1308,"volume":1252,"transactions":9,"vwap":1758},"2025-05-05",23.1,{"date":2167,"open":1808,"high":1757,"low":2168,"close":1845,"change":982,"percent_change":2169,"volume":1466,"transactions":9,"vwap":1845},"2025-05-02",23.08,-2.6,{"date":2171,"open":2172,"high":1749,"low":1810,"close":1749,"change":1465,"percent_change":2173,"volume":1995,"transactions":9,"vwap":1749},"2025-05-01",23.2,5.58,{"date":2175,"open":2176,"high":1794,"low":2177,"close":2177,"change":1628,"percent_change":501,"volume":850,"transactions":9,"vwap":2177},"2025-04-30",22.68,22.58,{"date":2179,"open":1798,"high":1758,"low":2180,"close":2168,"change":1086,"percent_change":149,"volume":2181,"transactions":9,"vwap":2168},"2025-04-29",22.8,4950,{"date":2183,"open":1809,"high":1852,"low":2184,"close":1810,"change":37,"percent_change":2185,"volume":1163,"transactions":9,"vwap":1810},"2025-04-28",23.12,-0.94,{"date":179,"open":1944,"high":1741,"low":1852,"close":1852,"change":2187,"percent_change":2188,"volume":1992,"transactions":9,"vwap":1852},-0.54,-2.26]