[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAA":3,"homepage-market-summary":29,"stock-historical-SAA":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SAA","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 Ulta SmallCap600","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.561,0.178748,"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},31.86,32.165,31.741,32.7212,-0.8612,-2.63,2442.651952,38.94,22.57,7187.046422306773,56.8,4468,{"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":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},18.02,6536,2385748.651999,70.83,"2025-04-25",[182,185,195,206,216,227,236,246,257,266,276,285,294,304,315,325,334,345,356,365,375,385,393,401,409,418,428,439,447,457,466,475,484,493,502,511,521,531,539,549,560,569,578,586,595,604,612,621,632,641,650,660,669,677,688,698,706,715,723,731,741,749,758,765,770,776,784,791,799,807,815,824,830,838,845,852,856,864,871,877,883,890,898,906,914,922,930,936,941,946,955,961,966,974,980,985,993,1001,1008,1016,1025,1030,1036,1042,1047,1054,1059,1067,1073,1081,1085,1089,1094,1100,1108,1114,1119,1124,1130,1138,1145,1152,1159,1167,1173,1181,1186,1193,1199,1208,1215,1220,1228,1235,1242,1249,1257,1263,1271,1279,1284,1291,1297,1303,1310,1316,1322,1329,1334,1341,1350,1357,1364,1371,1376,1383,1390,1396,1403,1407,1412,1418,1426,1433,1442,1448,1453,1455,1461,1468,1476,1482,1488,1496,1502,1508,1512,1517,1522,1526,1531,1535,1541,1547,1555,1561,1565,1570,1577,1583,1589,1595,1602,1607,1612,1616,1621,1624,1630,1636,1640,1644,1649,1655,1659,1663,1668,1675,1681,1687,1693,1696,1701,1707,1711,1713,1717,1723,1730,1737,1742,1747,1753,1760,1766,1773,1779,1786,1793,1801,1808,1814,1818,1823,1828,1832,1836,1842,1844,1849,1855,1860,1863,1867,1871,1878,1884,1888,1893,1899,1905,1909,1913,1915,1918,1921,1924,1926,1931,1936,1938,1942,1944,1949,1953,1957,1961,1965,1968,1975,1979,1983,1989,1993,1997,2001,2004,2008,2011,2014,2017,2020,2024,2029,2035,2038,2043,2048,2052,2059,2066,2072,2078,2083,2088,2093,2099,2105,2112,2119,2123,2127,2130,2134,2138,2142,2149,2152,2158,2161,2167,2173,2177,2182,2186,2190,2193,2198,2204,2208,2213,2218,2224,2229,2234,2242,2248,2254,2260,2265,2271,2278,2283,2286,2289,2293,2299,2302,2306,2312,2317,2322,2327,2331,2336,2341,2346,2351,2355,2359,2363,2366,2371,2375,2382,2385,2391,2397,2403,2410,2418,2423,2428,2433,2439],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},49,31.946,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",32.97,33.02,32.69,-0.1124,-0.34,5846.2805,79,32.8776,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",32.6275,32.965,32.56,32.8336,0.1884,0.58,1673.795858,51,32.6776,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",32.77,32.79,32.6452,0.755,2.37,1930.137362,64,32.7333,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",30.99,32.04,30.84,31.8902,0.3622,1.15,2303.49959,68,31.5319,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",31.95,31.528,-0.2949,-0.93,5329.303007,89,31.8299,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",32.15,31.59,31.8229,-0.2629,-0.82,4789.9845,66,31.6518,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",32.12,32.13,31.85,32.0858,-0.8042,-2.45,2027.628195,61,32.0813,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",32.55,32.89,0.5463,1.69,1785.6807,42,32.7427,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",32.45,32.03,32.3437,-0.2013,-0.62,3398.048,86,32.2962,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":130,"volume":282,"transactions":283,"vwap":284},"2026-09-23",32.6501,32.725,32.545,-0.725,2311.919792,46,32.7776,{"date":286,"open":287,"high":288,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":204,"vwap":293},"2026-09-22",33.29,33.465,33.27,0.1664,0.5,2584.677399,33.3539,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":244,"vwap":303},"2026-09-21",33.16,33.25,33.08,33.1036,0.1833,0.56,2590.369571,33.1881,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",32.91,32.9799,32.85,32.9203,-0.3679,-1.11,890.8679,48,32.8814,{"date":316,"open":317,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",33.6,33.62,33.2882,0.0465,0.14,4645.78255,56,33.6006,{"date":326,"open":327,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":204,"vwap":333},"2026-09-16",33.89,33.94,33.2417,-0.1842,-0.55,992.8359,33.7845,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",33.45,33.555,33.31,33.4259,-0.4314,-1.27,10817.3179,90,33.4207,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",33.78,34.12,33.77,33.8573,-0.4232,-1.23,2787.946336,63,33.9016,{"date":357,"open":358,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",34.9,34.2805,0.3445,1.02,1410.147623,57,34.438,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",34.28,33.83,33.936,-0.6643,-1.92,8607.0129,115,33.9501,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",34.8601,34.5501,34.6003,-0.6957,-1.97,2209.978829,60,34.5661,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":383,"vwap":392},"2026-09-08",35.47,35.296,-0.6574,-1.83,6340.8519,35.4234,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",35.9534,0.2675,0.75,135.6719,29,35.6565,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":183,"vwap":408},"2026-09-03",35.64,35.6859,0.299,0.84,702.60634,35.6,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",35.455,35.3869,0.7901,2.28,1291.5189,54,35.4357,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":255,"vwap":427},"2026-09-01",35.15,35.28,34.57,34.5968,-0.8432,-2.38,8659.719784,34.8828,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",35.77,35.91,35.37,35.44,-0.6142,-1.7,4608.0599,67,35.5187,{"date":440,"open":441,"high":441,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":264,"vwap":446},"2026-08-28",36.5,36.0542,-0.6646,-1.81,3994.6689,36.2117,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",36.41,36.81,36.7188,0.0677,0.18,3550.040268,44,36.7824,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",36.5708,36.6511,-0.0325,-0.09,644.971,45,36.6418,{"date":467,"open":468,"high":469,"low":470,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":283,"vwap":474},"2026-08-25",36.52,36.6836,36.46,0.0468,0.13,2340.3119,36.5183,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":244,"vwap":483},"2026-08-24",37.11,36.58,36.6368,-0.3604,-0.97,2871.3989,36.74,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":464,"vwap":492},"2026-08-21",36.85,37,36.9972,0.4323,1.18,966.1569,36.9093,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":255,"vwap":501},"2026-08-20",36.7,36.53,36.5649,-0.709,-1.9,2490.50059,36.6017,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":183,"vwap":510},"2026-08-19",37.44,37.52,37.2739,0.103,0.28,1374.854606,37.5128,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",37.575,37.58,37.1709,-1.1195,-2.92,1188.590179,50,37.4593,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":343,"vwap":530},"2026-08-17",38.41,38.415,38.25,38.2904,-0.2822,-0.73,3688.188216,38.3491,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":183,"vwap":538},"2026-08-14",38.16,38.5726,0.2984,0.78,1387.1609,38.3738,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",38.405,38.0869,38.2742,0.351,0.93,2868.869028,58,38.2592,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",37.9499,38.04,37.8,37.9232,0.2974,0.79,2213.6095,52,37.9113,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":291,"volume":566,"transactions":567,"vwap":568},"2026-08-11",37.72,37.83,37.6258,0.1875,1338.0003,33,37.7577,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",37.765,37.4383,-0.4383,-1.16,2767.7849,102,37.5998,{"date":579,"open":580,"high":580,"low":504,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":558,"vwap":585},"2026-08-07",38.05,37.8766,0.4207,1.12,6518.9969,37.8368,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":383,"vwap":594},"2026-08-06",37.49,37.96,37.4559,-0.6073,-1.6,3219.5119,37.6437,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":499,"volume":601,"transactions":602,"vwap":603},"2026-08-05",38.51,38.7593,38.0632,-0.7379,5043.390818,74,38.2739,{"date":605,"open":606,"high":24,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":547,"vwap":611},"2026-08-04",37.82,38.8011,1.2643,3.37,4200.493795,38.3673,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",36.15,37.5368,1.378,3.81,7280.6834,94,37.2581,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",36.32,36.33,35.83,36.1588,-0.166,-0.46,3854.1199,85,36.0892,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",35.678,36.3248,0.6777,1.9,735.529049,32,35.8663,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":225,"vwap":649},"2026-07-29",36.01,36.49,35.6471,-1.0548,-2.87,1722.455515,35.9899,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",36.64,36.7019,36.34,0.4038,1.11,1754.9921,41,36.4718,{"date":661,"open":614,"high":662,"low":663,"close":662,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",36.2981,36,0.3095,0.86,1289.6549,34,36.0817,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":416,"vwap":676},"2026-07-24",36.38,35.9886,0.0863,0.24,846.1229,36.2354,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",35.62,36.21,35.61,35.9023,-0.5625,-1.54,4197.8999,106,35.8347,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",36.98,36.4199,36.4648,-0.4452,-1.21,2165.1679,53,36.5862,{"date":699,"open":700,"high":701,"low":496,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":547,"vwap":705},"2026-07-21",36.6766,36.91,0.7273,2.01,2977.287286,36.7463,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",36.57,36.1827,-0.4632,-1.26,980.421202,73,36.5046,{"date":716,"open":717,"high":495,"low":718,"close":719,"change":720,"percent_change":135,"volume":721,"transactions":519,"vwap":722},"2026-07-17",36.61,36.405,36.6459,-0.5627,2655.138718,36.5562,{"date":724,"open":504,"high":504,"low":477,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",37.2086,0.5086,1.39,4724.417892,82,37.194,{"date":732,"open":733,"high":734,"low":735,"close":495,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",36.831,36.905,36.632,0.3405,0.94,2789.665949,76,36.8711,{"date":742,"open":743,"high":743,"low":624,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":696,"vwap":748},"2026-07-14",36.54,36.3595,0.2905,0.81,6185.3529,36.3889,{"date":750,"open":751,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":519,"vwap":757},"2026-07-13",36.55,35.9748,36.069,-0.331,-0.91,907.9479,36.1415,{"date":759,"open":654,"high":760,"low":654,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",36.65,36.4,0.02,0.05,2900,{"date":766,"open":767,"high":768,"low":767,"close":671,"change":746,"percent_change":414,"volume":769,"transactions":9,"vwap":671},"2026-07-09",35.71,36.51,3900,{"date":771,"open":430,"high":430,"low":420,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-08",35.57,-0.86,-2.36,5400,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",36.82,36.24,36.43,-0.61,-1.65,7200,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":453,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-07-06",36.72,37.27,37.040001,0.49,5000,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",37.91,36.36,36.86,-0.64,-1.71,9100,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-01",38.0099983,38.39,37.5,-0.4,-1.06,11000,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",37.45,37.99,37.9,0.59,1.58,5300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",37.21,37.32,36.63,37.31,-0.17,-0.45,5800,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":637,"volume":829,"transactions":9,"vwap":827},"2026-06-26",36.75,37.48,0.7,6600,{"date":831,"open":441,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",37.13,36.35,36.78,0.8,2.22,37800,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":397,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-24",35.52,36.44,35.98,2.13,35700,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":764,"transactions":9,"vwap":849},"2026-06-23",35.26,35.43,35.23,-0.2,-0.56,{"date":853,"open":854,"high":854,"low":848,"close":848,"change":71,"percent_change":855,"volume":174,"transactions":9,"vwap":848},"2026-06-22",35.58,0.2,{"date":857,"open":858,"high":848,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",35.3,35.02,35.36,1.23,3.6,1800,{"date":865,"open":858,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",35.53,34.13,-0.92,-2.62,2000,{"date":872,"open":431,"high":431,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",35.049999,-0.37,-1.04,2300,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":881,"percent_change":821,"volume":882,"transactions":9,"vwap":880},"2026-06-15",36.48,35.42,-0.06,5100,{"date":884,"open":432,"high":885,"low":432,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-12",35.74,35.48,0.71,2.04,2600,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":893},"2026-06-11",33.91,34.77,33.61,1.55,4.67,1700,{"date":899,"open":900,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-10",34.0099983,34.27,33.22,-0.38,-1.13,3200,{"date":907,"open":908,"high":909,"low":910,"close":317,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":317},"2026-06-09",34.02,34.09,32.64,0.53,1.6,4800,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-08",33.28,33.55,33.07,0.4,1.22,1300,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-05",33.38,32.61,32.67,-1.14,-3.37,6800,{"date":931,"open":932,"high":328,"low":932,"close":933,"change":835,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-04",32.86,33.81,2.42,3800,{"date":937,"open":938,"high":938,"low":939,"close":939,"change":851,"percent_change":940,"volume":863,"transactions":9,"vwap":939},"2026-06-03",33.15,33.0099983,-1.67,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":911,"percent_change":912,"volume":945,"transactions":9,"vwap":944},"2026-06-02",32.66,33.57,1200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",32.72,33.080002,32.65,33.040001,-0.05,-0.15,18600,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":921,"transactions":9,"vwap":958},"2026-05-29",33.36,33.09,-0.74,-2.19,{"date":962,"open":963,"high":368,"low":296,"close":368,"change":321,"percent_change":964,"volume":965,"transactions":9,"vwap":368},"2026-05-28",33.68,0.42,2200,{"date":967,"open":968,"high":969,"low":894,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-27",33.88,34.040001,33.69,0.11,0.33,3400,{"date":975,"open":976,"high":977,"low":297,"close":977,"change":361,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-26",33.4,33.58,3.13,3100,{"date":981,"open":982,"high":925,"low":982,"close":199,"change":983,"percent_change":984,"volume":863,"transactions":9,"vwap":199},"2026-05-22",32.099998,0.6,1.88,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":870,"transactions":9,"vwap":990},"2026-05-21",31.34,32.02,31.11,31.96,0.22,0.69,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-20",30.56,31.8,31.74,1.06,3.46,24500,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":851,"percent_change":1007,"volume":905,"transactions":9,"vwap":1006},"2026-05-19",30.66,30.79,30.51,30.68,-1.79,{"date":1009,"open":1010,"high":1011,"low":1010,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-18",31.049999,31.57,31.24,0.16,0.51,11800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-15",31.18,31.28,31.02,31.08,-0.94,-2.94,2100,{"date":1026,"open":1027,"high":1028,"low":1027,"close":988,"change":972,"percent_change":1029,"volume":829,"transactions":9,"vwap":988},"2026-05-14",31.94,32.29,1.04,{"date":1031,"open":996,"high":996,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":775,"transactions":9,"vwap":1033},"2026-05-13",31.54,31.69,-0.26,-0.81,{"date":1037,"open":1038,"high":1038,"low":1039,"close":229,"change":1040,"percent_change":1041,"volume":921,"transactions":9,"vwap":229},"2026-05-12",32.43,31.41,-0.84,-2.56,{"date":1043,"open":977,"high":977,"low":1044,"close":209,"change":1045,"percent_change":1046,"volume":790,"transactions":9,"vwap":209},"2026-05-11",32.75,-0.51,-1.53,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":798,"transactions":9,"vwap":1050},"2026-05-08",33.21,33.3,33.099998,0.15,0.45,{"date":1055,"open":924,"high":963,"low":1056,"close":938,"change":1057,"percent_change":1035,"volume":1058,"transactions":9,"vwap":938},"2026-05-07",32.81,-0.27,11700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1062,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1062},"2026-05-06",33.33,33.42,32.98,0.43,1.3,2800,{"date":1068,"open":1069,"high":958,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":882,"transactions":9,"vwap":1070},"2026-05-05",32.48,32.99,0.95,2.97,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":425,"volume":1080,"transactions":9,"vwap":1078},"2026-05-04",32.49,32.84,31.99,32.040001,-0.78,25300,{"date":1082,"open":951,"high":951,"low":943,"close":1083,"change":1013,"percent_change":789,"volume":1084,"transactions":9,"vwap":1083},"2026-05-01",32.82,7300,{"date":1086,"open":1087,"high":189,"low":1087,"close":943,"change":656,"percent_change":1088,"volume":973,"transactions":9,"vwap":943},"2026-04-30",31.92,3.52,{"date":1090,"open":639,"high":639,"low":1091,"close":1092,"change":1045,"percent_change":1093,"volume":790,"transactions":9,"vwap":1092},"2026-04-29",31.53,31.55,-1.59,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":100,"percent_change":232,"volume":1099,"transactions":9,"vwap":1098},"2026-04-28",32.26,31.98,32.060001,2500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":762,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-27",32.38,32.4,32.28,32.36,0.06,1500,{"date":1109,"open":990,"high":1110,"low":990,"close":1111,"change":1112,"percent_change":1113,"volume":889,"transactions":9,"vwap":1111},"2026-04-24",32.35,32.34,0.41,1.28,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":144,"percent_change":881,"volume":764,"transactions":9,"vwap":1118},"2026-04-23",32.11,31.56,31.93,{"date":1120,"open":1121,"high":1121,"low":1122,"close":229,"change":1123,"percent_change":983,"volume":897,"transactions":9,"vwap":229},"2026-04-22",32.52,31.87,0.19,{"date":1125,"open":1121,"high":308,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1058,"transactions":9,"vwap":1127},"2026-04-21",31.6,31.76,-0.43,-1.34,{"date":1131,"open":1132,"high":1133,"low":1032,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-20",31.91,32.32,32.19,0.21,0.66,8600,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1097,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1097},"2026-04-17",31.040001,32.47,1.33,4.34,23400,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":855,"percent_change":1136,"volume":1151,"transactions":9,"vwap":1150},"2026-04-16",30.71,30.74,30.5,30.65,4400,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1155,"change":1157,"percent_change":1158,"volume":973,"transactions":9,"vwap":1155},"2026-04-15",30.31,30.45,30.2,-0.16,-0.52,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-14",30.57,30.85,30.61,0.35,1.16,8000,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":843,"volume":1172,"transactions":9,"vwap":1170},"2026-04-13",29.76,30.26,0.63,1400,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-10",30.17,29.53,29.63,-0.47,-1.56,6700,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":887,"percent_change":934,"volume":1185,"transactions":9,"vwap":1184},"2026-04-09",28.87,30.1,30800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":174,"transactions":9,"vwap":1190},"2026-04-08",29.43,29.69,29.39,1.46,5.23,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":472,"percent_change":72,"volume":1198,"transactions":9,"vwap":1197},"2026-04-07",27.56,27.99,27.93,4900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-06",27.54,27.88,27.39,27.8,0.37,1.35,8400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":472,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-02",26.52,27.43,26.47,0.48,8300,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1164,"percent_change":1065,"volume":921,"transactions":9,"vwap":1219},"2026-04-01",27.09,27.68,27.3,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1223,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1223},"2026-03-31",26.37,26.95,26.049999,1.4,5.48,4200,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-30",26.6,25.55,-0.36,-1.39,8800,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-27",26.45,25.91,-0.83,-3.1,600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":125,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-26",27.07,27.55,26.74,-2.12,23800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1066,"transactions":9,"vwap":1254},"2026-03-25",27.27,27.34,27.23,27.32,0.46,1.71,{"date":1258,"open":1259,"high":1244,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1066,"transactions":9,"vwap":1260},"2026-03-24",26.59,26.86,0.31,1.17,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":223,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-23",26.23,27.17,25.57,26.55,4.53,16900,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-20",25.95,25.23,25.4,-1.09,-4.11,16200,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1282,"change":1283,"percent_change":1071,"volume":870,"transactions":9,"vwap":1282},"2026-03-19",25.63,26.49,0.25,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":1198,"transactions":9,"vwap":1288},"2026-03-18",26.64,26.71,26.24,-0.7,-2.6,{"date":1292,"open":1293,"high":1223,"low":1293,"close":1294,"change":1064,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-17",26.68,26.94,1.62,500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1053,"percent_change":1302,"volume":1172,"transactions":9,"vwap":1301},"2026-03-16",26.67,26.79,26.51,1.73,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":882,"transactions":9,"vwap":1307},"2026-03-13",26.32,25.97,26.059999,-0.14,-0.53,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":1172,"transactions":9,"vwap":1313},"2026-03-12",26.73,26.2,-1.01,-3.71,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":953,"percent_change":331,"volume":1321,"transactions":9,"vwap":1319},"2026-03-11",27.059999,27.21,26.82,1100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":790,"transactions":9,"vwap":1326},"2026-03-10",27.61,27.89,27.36,-0.18,-0.65,{"date":1330,"open":1331,"high":1201,"low":1332,"close":1201,"change":1333,"percent_change":406,"volume":1166,"transactions":9,"vwap":1201},"2026-03-09",26.58,25.77,0.23,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":814,"transactions":9,"vwap":1338},"2026-03-06",27.74,27.11,27.31,-1.36,-4.74,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-05",29.13,29.23,28.24,28.67,-1.03,-3.47,9900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1261,"percent_change":1356,"volume":1321,"transactions":9,"vwap":1355},"2026-03-04",29.73,29.78,29.33,29.7,1.05,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1190,"change":1328,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1190},"2026-03-03",28.54,29.5,28.22,-2.16,6900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1205,"percent_change":1370,"volume":1198,"transactions":9,"vwap":1369},"2026-03-02",29.19,30.19,28.94,30.040001,1.25,{"date":1372,"open":1373,"high":1374,"low":1188,"close":1374,"change":1375,"percent_change":22,"volume":965,"transactions":9,"vwap":1374},"2026-02-27",29.54,29.67,-0.8,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1164,"percent_change":1165,"volume":1382,"transactions":9,"vwap":1381},"2026-02-26",29.99,30.91,29.86,30.47,4500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1386,"change":991,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-25",30,30.12,29.44,0.74,1900,{"date":1391,"open":1189,"high":1378,"low":1189,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-24",29.9,0.62,2.12,2400,{"date":1397,"open":1398,"high":1398,"low":1399,"close":1400,"change":711,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-23",30.23,29.15,29.28,-4.13,11600,{"date":1404,"open":1369,"high":1405,"low":1369,"close":1405,"change":1406,"percent_change":665,"volume":1099,"transactions":9,"vwap":1405},"2026-02-20",30.54,0.26,{"date":1408,"open":1175,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":272,"volume":1395,"transactions":9,"vwap":1409},"2026-02-19",30.28,29.96,-0.19,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1381,"change":508,"percent_change":545,"volume":1417,"transactions":9,"vwap":1381},"2026-02-18",30.46,30.76,30.24,5500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1367,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1367},"2026-02-17",29.98,30.43,29.66,-0.1,-0.33,10600,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":887,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-02-13",29.4,30.55,30.29,2.4,13800,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-12",31,31.26,29.24,29.58,-1.15,-3.74,7400,{"date":1443,"open":1436,"high":1436,"low":1444,"close":1445,"change":1446,"percent_change":1034,"volume":1447,"transactions":9,"vwap":1445},"2026-02-11",30.64,30.73,-0.08,3000,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1452,"change":762,"percent_change":1106,"volume":1234,"transactions":9,"vwap":1452},"2026-02-10",31.07,31.16,30.81,{"date":1454,"open":1435,"high":1010,"low":1004,"close":1004,"change":1034,"percent_change":1040,"volume":798,"transactions":9,"vwap":1004},"2026-02-09",{"date":1456,"open":1457,"high":1458,"low":1459,"close":1010,"change":984,"percent_change":1460,"volume":1349,"transactions":9,"vwap":1010},"2026-02-06",29.89,31.1,29.88,6.44,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":822,"percent_change":1467,"volume":1441,"transactions":9,"vwap":1466},"2026-02-05",29.48,30.030001,29.09,29.17,-1.52,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1053,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-04",29.74,29.97,29.37,29.62,1.54,7500,{"date":1477,"open":1466,"high":1373,"low":1478,"close":1466,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1466},"2026-02-03",28.59,0.01,0.03,9800,{"date":1483,"open":1484,"high":1387,"low":1484,"close":1485,"change":983,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-02",28.66,29.16,2.1,6500,{"date":1489,"open":1490,"high":1491,"low":1361,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-30",28.46,28.76,28.56,-0.31,-1.07,8700,{"date":1497,"open":1498,"high":1183,"low":1499,"close":1183,"change":1283,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1183},"2026-01-29",28.82,28.25,0.87,6100,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1424,"percent_change":927,"volume":1507,"transactions":9,"vwap":1506},"2026-01-28",29.32,28.61,28.62,4300,{"date":1509,"open":1510,"high":399,"low":1510,"close":1511,"change":953,"percent_change":1158,"volume":905,"transactions":9,"vwap":1511},"2026-01-27",28.93,28.95,{"date":1513,"open":1188,"high":1188,"low":1514,"close":1515,"change":1479,"percent_change":1480,"volume":1516,"transactions":9,"vwap":1515},"2026-01-26",28.91,29.1,5200,{"date":1518,"open":1385,"high":1519,"low":1520,"close":1465,"change":1521,"percent_change":1315,"volume":913,"transactions":9,"vwap":1465},"2026-01-23",30.21,29.07,-1.12,{"date":1523,"open":1524,"high":1452,"low":1519,"close":1519,"change":1123,"percent_change":1171,"volume":1525,"transactions":9,"vwap":1519},"2026-01-22",30.59,10200,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":1191,"percent_change":1530,"volume":1395,"transactions":9,"vwap":1529},"2026-01-21",29.2,30.02,5.11,{"date":1532,"open":1533,"high":399,"low":1533,"close":1492,"change":773,"percent_change":517,"volume":1534,"transactions":9,"vwap":1492},"2026-01-20",28.23,4000,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":850,"percent_change":1540,"volume":814,"transactions":9,"vwap":1539},"2026-01-16",29.87,29.35,29.42,-0.68,{"date":1542,"open":399,"high":1543,"low":399,"close":1473,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1473},"2026-01-15",29.75,0.83,2.88,7700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":863,"transactions":9,"vwap":1552},"2026-01-14",28.63,28.8,28.42,28.79,0.38,1.34,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1423,"percent_change":149,"volume":1227,"transactions":9,"vwap":1560},"2026-01-13",28.49,28.55,28.35,28.41,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1564,"change":1106,"percent_change":1135,"volume":1227,"transactions":9,"vwap":1564},"2026-01-12",28.01,28.51,{"date":1566,"open":1567,"high":1568,"low":1563,"close":1568,"change":1064,"percent_change":1569,"volume":1447,"transactions":9,"vwap":1568},"2026-01-09",28.26,28.45,1.53,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":835,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-08",27.12,28.07,28.02,2.94,9400,{"date":1578,"open":1579,"high":1580,"low":1337,"close":1581,"change":331,"percent_change":1582,"volume":913,"transactions":9,"vwap":1581},"2026-01-07",27.18,27.45,27.22,-1.98,{"date":1584,"open":1246,"high":1585,"low":1246,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-01-06",27.77,0.89,3.31,3600,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1393,"percent_change":1594,"volume":764,"transactions":9,"vwap":1593},"2026-01-05",26.53,27.15,26.88,2.36,{"date":1596,"open":1313,"high":1597,"low":1598,"close":1599,"change":1213,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-02",26.35,25.75,26.26,1.86,3500,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1328,"percent_change":1606,"volume":1447,"transactions":9,"vwap":1605},"2025-12-31",26.14,25.78,-2.46,{"date":1608,"open":1312,"high":1312,"low":1609,"close":1609,"change":115,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-30",26.43,-1.2,41500,{"date":1613,"open":1319,"high":1319,"low":1287,"close":1614,"change":115,"percent_change":1615,"volume":921,"transactions":9,"vwap":1614},"2025-12-29",26.75,-1.18,{"date":1617,"open":1618,"high":1244,"low":1593,"close":1244,"change":1619,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1244},"2025-12-26",26.92,0,700,{"date":1622,"open":1337,"high":1337,"low":1623,"close":1244,"change":971,"percent_change":1112,"volume":1395,"transactions":9,"vwap":1244},"2025-12-24",27.01,{"date":1625,"open":1623,"high":1626,"low":1294,"close":1627,"change":1628,"percent_change":1347,"volume":1629,"transactions":9,"vwap":1627},"2025-12-23",27.1,26.96,-0.28,4100,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1634,"change":1635,"percent_change":1554,"volume":1447,"transactions":9,"vwap":1634},"2025-12-22",27.44,27.5,27.24,0.36,{"date":1637,"open":1638,"high":1223,"low":1593,"close":1593,"change":71,"percent_change":1406,"volume":1639,"transactions":9,"vwap":1593},"2025-12-19",26.93,800,{"date":1641,"open":1593,"high":1634,"low":1642,"close":1642,"change":453,"percent_change":1643,"volume":764,"transactions":9,"vwap":1642},"2025-12-18",26.81,0.68,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1034,"percent_change":481,"volume":913,"transactions":9,"vwap":1648},"2025-12-17",27.16,26.62,26.63,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1057,"percent_change":1654,"volume":769,"transactions":9,"vwap":1653},"2025-12-16",27.049999,26.72,26.89,-0.99,{"date":1656,"open":1657,"high":1657,"low":1294,"close":1646,"change":850,"percent_change":528,"volume":1658,"transactions":9,"vwap":1646},"2025-12-15",27.58,6400,{"date":1660,"open":1661,"high":1661,"low":1651,"close":1326,"change":851,"percent_change":1662,"volume":1058,"transactions":9,"vwap":1326},"2025-12-12",27.9,-2.01,{"date":1664,"open":1661,"high":1665,"low":1585,"close":1666,"change":789,"percent_change":1667,"volume":935,"transactions":9,"vwap":1666},"2025-12-11",28.08,27.92,1.79,{"date":1669,"open":1670,"high":1671,"low":1230,"close":1211,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1211},"2025-12-10",26.61,27.67,1.07,4.06,7100,{"date":1676,"open":1597,"high":1677,"low":1678,"close":1679,"change":972,"percent_change":1680,"volume":921,"transactions":9,"vwap":1679},"2025-12-09",26.48,26.34,26.36,1.27,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":874,"percent_change":1686,"volume":863,"transactions":9,"vwap":1685},"2025-12-08",26.33,26.39,26.030001,-1.4,{"date":1688,"open":1609,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1034,"volume":921,"transactions":9,"vwap":1691},"2025-12-05",26.57,26.38,26.4,-0.07,{"date":1694,"open":1695,"high":1695,"low":1212,"close":1212,"change":1446,"percent_change":100,"volume":1024,"transactions":9,"vwap":1212},"2025-12-04",26.78,{"date":1697,"open":1698,"high":1268,"low":1698,"close":1268,"change":87,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1268},"2025-12-03",25.76,3.55,11500,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":462,"percent_change":149,"volume":965,"transactions":9,"vwap":1706},"2025-12-02",25.69,25.85,25.62,25.64,{"date":1708,"open":1685,"high":1685,"low":1231,"close":1709,"change":1424,"percent_change":341,"volume":1710,"transactions":9,"vwap":1709},"2025-12-01",25.73,8200,{"date":1712,"open":1273,"high":1307,"low":1273,"close":1307,"change":952,"percent_change":1411,"volume":1296,"transactions":9,"vwap":1307},"2025-11-28",{"date":1714,"open":1273,"high":1670,"low":1273,"close":1715,"change":1261,"percent_change":1716,"volume":775,"transactions":9,"vwap":1715},"2025-11-26",26.11,1.2,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1065,"percent_change":1722,"volume":1546,"transactions":9,"vwap":1721},"2025-11-25",24.88,25.93,25.8,5.31,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":202,"percent_change":934,"volume":1729,"transactions":9,"vwap":1728},"2025-11-24",24.25,24.51,24.18,24.5,4700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1206,"percent_change":1736,"volume":1534,"transactions":9,"vwap":1735},"2025-11-21",22.85,24.11,22.76,23.92,5.98,{"date":1738,"open":1739,"high":1740,"low":25,"close":25,"change":796,"percent_change":1741,"volume":1382,"transactions":9,"vwap":25},"2025-11-20",23.83,24.1,-2.76,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":821,"percent_change":528,"volume":790,"transactions":9,"vwap":1746},"2025-11-19",23.43,23.13,23.21,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1480,"percent_change":472,"volume":1198,"transactions":9,"vwap":1752},"2025-11-18",23.23,23.55,22.92,23.38,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1389,"transactions":9,"vwap":1757},"2025-11-17",24.44,23.22,23.35,-1.02,-4.19,{"date":1761,"open":1762,"high":1763,"low":1733,"close":1764,"change":1765,"percent_change":1205,"volume":1534,"transactions":9,"vwap":1764},"2025-11-14",24.12,24.61,24.37,0.09,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":341,"percent_change":1772,"volume":1099,"transactions":9,"vwap":1771},"2025-11-13",25.36,25.39,24.26,24.28,-4.97,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1231,"change":1777,"percent_change":1778,"volume":965,"transactions":9,"vwap":1231},"2025-11-12",25.53,25.94,-0.01,-0.04,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1135,"percent_change":1544,"volume":1785,"transactions":9,"vwap":1784},"2025-11-11",25.42,25.67,25.37,25.56,1600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1014,"percent_change":1792,"volume":1248,"transactions":9,"vwap":1791},"2025-11-10",25.26,25.54,25.13,25.35,2.05,{"date":1794,"open":1740,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-07",24.93,23.6,24.84,0.73,3.03,335200,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1733,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1733},"2025-11-06",24.97,24.08,-1.22,-4.82,164100,{"date":1809,"open":1810,"high":1275,"low":1811,"close":1812,"change":1813,"percent_change":862,"volume":1151,"transactions":9,"vwap":1812},"2025-11-05",24.95,24.92,25.33,0.88,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1817,"change":1309,"percent_change":1247,"volume":1785,"transactions":9,"vwap":1817},"2025-11-04",24.67,24.45,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":71,"percent_change":508,"volume":945,"transactions":9,"vwap":1822},"2025-11-03",25.22,24.34,24.98,{"date":1824,"open":1825,"high":1810,"low":1825,"close":1826,"change":762,"percent_change":1827,"volume":1172,"transactions":9,"vwap":1826},"2025-10-31",24.73,24.91,0.08,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":331,"percent_change":1362,"volume":1296,"transactions":9,"vwap":1831},"2025-10-30",25.71,24.89,{"date":1833,"open":1224,"high":1224,"low":1834,"close":1834,"change":166,"percent_change":1835,"volume":1296,"transactions":9,"vwap":1834},"2025-10-29",25.44,-2.64,{"date":1837,"open":1838,"high":1839,"low":1238,"close":1840,"change":1232,"percent_change":1339,"volume":1841,"transactions":9,"vwap":1840},"2025-10-28",26.18,26.28,26.13,8900,{"date":1843,"open":1300,"high":1300,"low":1305,"close":1282,"change":1777,"percent_change":1778,"volume":1588,"transactions":9,"vwap":1282},"2025-10-27",{"date":1845,"open":1670,"high":1286,"low":1846,"close":1846,"change":291,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-10-24",26.5,1.92,2700,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1395,"transactions":9,"vwap":1852},"2025-10-23",25.74,26,0.55,2.16,{"date":1856,"open":1851,"high":1857,"low":1858,"close":1858,"change":105,"percent_change":1859,"volume":973,"transactions":9,"vwap":1858},"2025-10-22",25.79,25.45,-1.85,{"date":1861,"open":1720,"high":1720,"low":1720,"close":1720,"change":453,"percent_change":828,"volume":1862,"transactions":9,"vwap":1720},"2025-10-21",100,{"date":1864,"open":1768,"high":1598,"low":1768,"close":1598,"change":1865,"percent_change":1866,"volume":1107,"transactions":9,"vwap":1598},"2025-10-20",0.77,3.08,{"date":1868,"open":1869,"high":1870,"low":1831,"close":1822,"change":881,"percent_change":156,"volume":870,"transactions":9,"vwap":1822},"2025-10-17",25,25.09,{"date":1872,"open":1873,"high":1874,"low":1719,"close":1875,"change":1876,"percent_change":1877,"volume":897,"transactions":9,"vwap":1875},"2025-10-16",25.51,25.52,25.040001,-0.57,-2.23,{"date":1879,"open":1709,"high":1880,"low":1789,"close":1881,"change":1882,"percent_change":1883,"volume":1107,"transactions":9,"vwap":1881},"2025-10-15",25.82,25.61,0.3,1.19,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1813,"percent_change":862,"volume":1785,"transactions":9,"vwap":1887},"2025-10-14",24.15,25.31,{"date":1889,"open":1740,"high":1890,"low":1740,"close":1891,"change":665,"percent_change":1892,"volume":1270,"transactions":9,"vwap":1891},"2025-10-13",24.63,24.43,3.65,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1897,"change":592,"percent_change":1898,"volume":1214,"transactions":9,"vwap":1897},"2025-10-10",25.17,25.18,23.57,-6.36,{"date":1900,"open":1820,"high":1901,"low":1795,"close":1895,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1895},"2025-10-09",25.29,-0.54,-2.1,9200,{"date":1906,"open":1768,"high":1907,"low":1768,"close":1830,"change":1908,"percent_change":1554,"volume":1495,"transactions":9,"vwap":1830},"2025-10-08",25.72,0.34,{"date":1910,"open":1911,"high":1911,"low":1783,"close":1783,"change":1540,"percent_change":1912,"volume":965,"transactions":9,"vwap":1783},"2025-10-07",25.96,-2.61,{"date":1914,"open":1690,"high":1268,"low":1224,"close":1224,"change":156,"percent_change":755,"volume":1099,"transactions":9,"vwap":1224},"2025-10-06",{"date":1916,"open":1288,"high":1614,"low":1288,"close":1917,"change":964,"percent_change":1295,"volume":1601,"transactions":9,"vwap":1917},"2025-10-03",26.29,{"date":1919,"open":1705,"high":1920,"low":1789,"close":1920,"change":1827,"percent_change":1261,"volume":1785,"transactions":9,"vwap":1920},"2025-10-02",25.87,{"date":1922,"open":1881,"high":1923,"low":1275,"close":1857,"change":453,"percent_change":828,"volume":1534,"transactions":9,"vwap":1857},"2025-10-01",25.88,{"date":1925,"open":1281,"high":1281,"low":1896,"close":1881,"change":472,"percent_change":1014,"volume":897,"transactions":9,"vwap":1881},"2025-09-30",{"date":1927,"open":1911,"high":1911,"low":1928,"close":1929,"change":144,"percent_change":1446,"volume":1930,"transactions":9,"vwap":1929},"2025-09-29",25.3,25.48,5700,{"date":1932,"open":1790,"high":1933,"low":1790,"close":1933,"change":1853,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-26",25.5,2.2,11900,{"date":1937,"open":1811,"high":1790,"low":1811,"close":1810,"change":1178,"percent_change":1859,"volume":1629,"transactions":9,"vwap":1810},"2025-09-25",{"date":1939,"open":1940,"high":1851,"low":1781,"close":1781,"change":781,"percent_change":1941,"volume":921,"transactions":9,"vwap":1781},"2025-09-24",25.7,-2.34,{"date":1943,"open":1301,"high":1230,"low":1306,"close":1685,"change":952,"percent_change":1411,"volume":973,"transactions":9,"vwap":1685},"2025-09-23",{"date":1945,"open":1923,"high":1946,"low":1947,"close":1946,"change":1765,"percent_change":1164,"volume":1948,"transactions":9,"vwap":1946},"2025-09-22",26.08,25.68,11200,{"date":1950,"open":1230,"high":1230,"low":1273,"close":1951,"change":851,"percent_change":1952,"volume":1904,"transactions":9,"vwap":1951},"2025-09-19",25.99,-2.11,{"date":1954,"open":1598,"high":1689,"low":1940,"close":1268,"change":1262,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1268},"2025-09-18",4.61,20400,{"date":1958,"open":1332,"high":1959,"low":1960,"close":1960,"change":1778,"percent_change":1157,"volume":1935,"transactions":9,"vwap":1960},"2025-09-17",26.22,25.38,{"date":1962,"open":1963,"high":1781,"low":1964,"close":1781,"change":952,"percent_change":850,"volume":1024,"transactions":9,"vwap":1781},"2025-09-16",25.25,25.049999,{"date":1966,"open":1231,"high":1267,"low":1967,"close":1967,"change":952,"percent_change":850,"volume":1601,"transactions":9,"vwap":1967},"2025-09-15",25.47,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1874,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1874},"2025-09-12",26.01,25.46,-0.63,-2.41,10000,{"date":1976,"open":1933,"high":1977,"low":1933,"close":1977,"change":1029,"percent_change":1978,"volume":1501,"transactions":9,"vwap":1977},"2025-09-11",26.15,4.14,{"date":1980,"open":1960,"high":1967,"low":1826,"close":1981,"change":1692,"percent_change":1628,"volume":1982,"transactions":9,"vwap":1981},"2025-09-10",25.11,4600,{"date":1984,"open":1231,"high":1231,"low":1985,"close":1896,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1896},"2025-09-09",25.02,-0.49,-1.91,14100,{"date":1990,"open":1598,"high":1598,"low":1991,"close":1782,"change":1992,"percent_change":1128,"volume":1974,"transactions":9,"vwap":1782},"2025-09-08",25.059999,-0.11,{"date":1994,"open":1852,"high":1838,"low":1995,"close":1605,"change":1765,"percent_change":1164,"volume":1996,"transactions":9,"vwap":1605},"2025-09-05",25.41,12200,{"date":1998,"open":1964,"high":1940,"low":1964,"close":1703,"change":556,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1703},"2025-09-04",3.17,3700,{"date":2002,"open":1870,"high":1870,"low":1816,"close":2003,"change":1446,"percent_change":115,"volume":1395,"transactions":9,"vwap":2003},"2025-09-03",24.9,{"date":2005,"open":2006,"high":1822,"low":2006,"close":1822,"change":2007,"percent_change":684,"volume":1534,"transactions":9,"vwap":1822},"2025-09-02",24.64,-0.39,{"date":2009,"open":1940,"high":1940,"low":2010,"close":1783,"change":156,"percent_change":1022,"volume":769,"transactions":9,"vwap":1783},"2025-08-29",25.32,{"date":2012,"open":1705,"high":1705,"low":2013,"close":1881,"change":1778,"percent_change":1157,"volume":1144,"transactions":9,"vwap":1881},"2025-08-28",25.28,{"date":2015,"open":1781,"high":2016,"low":1781,"close":2016,"change":1205,"percent_change":1191,"volume":1151,"transactions":9,"vwap":2016},"2025-08-27",25.65,{"date":2018,"open":1810,"high":1858,"low":1826,"close":2013,"change":1827,"percent_change":2019,"volume":1432,"transactions":9,"vwap":2013},"2025-08-26",0.32,{"date":2021,"open":1705,"high":1705,"low":2022,"close":2022,"change":2023,"percent_change":592,"volume":829,"transactions":9,"vwap":2022},"2025-08-25",25.2,-0.41,{"date":2025,"open":1795,"high":2016,"low":1795,"close":1881,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1881},"2025-08-22",1.87,7.88,12100,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":1446,"percent_change":191,"volume":2034,"transactions":9,"vwap":2033},"2025-08-21",23.59,23.84,23.74,5600,{"date":2036,"open":2033,"high":2037,"low":1796,"close":2037,"change":1411,"percent_change":80,"volume":897,"transactions":9,"vwap":2037},"2025-08-20",23.82,{"date":2039,"open":2040,"high":1725,"low":2041,"close":2042,"change":1619,"percent_change":1619,"volume":1674,"transactions":9,"vwap":2042},"2025-08-19",24.22,23.94,24.01,{"date":2044,"open":2045,"high":1762,"low":2037,"close":2042,"change":2046,"percent_change":964,"volume":2047,"transactions":9,"vwap":2042},"2025-08-18",23.95,0.1,10900,{"date":2049,"open":1733,"high":1733,"low":2037,"close":2050,"change":1232,"percent_change":2051,"volume":945,"transactions":9,"vwap":2050},"2025-08-15",23.91,-1.48,{"date":2053,"open":2054,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":1495,"transactions":9,"vwap":2056},"2025-08-14",24.53,24.02,24.27,-0.72,-2.88,{"date":2060,"open":2061,"high":2062,"low":1821,"close":2063,"change":1672,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-13",24.41,25.01,24.99,4.47,7800,{"date":2067,"open":2068,"high":1735,"low":2068,"close":1735,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1735},"2025-08-12",23.49,1.47,6.55,6000,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2076,"change":1692,"percent_change":1493,"volume":2077,"transactions":9,"vwap":2076},"2025-08-11",22.58,22.84,22.45,17000,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":321,"percent_change":1171,"volume":2082,"transactions":9,"vwap":2081},"2025-08-08",22.65,22.52,300,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":1992,"percent_change":1986,"volume":1172,"transactions":9,"vwap":2087},"2025-08-07",22.67,22.27,22.38,{"date":2089,"open":2090,"high":25,"low":2091,"close":2092,"change":952,"percent_change":37,"volume":2000,"transactions":9,"vwap":2092},"2025-08-06",22.56,22.48,22.49,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":972,"percent_change":2098,"volume":1639,"transactions":9,"vwap":2096},"2025-08-05",22.5,22.54,22.47,1.49,{"date":2100,"open":2101,"high":2086,"low":2101,"close":2102,"change":2103,"percent_change":1072,"volume":2104,"transactions":9,"vwap":2102},"2025-08-04",21.9,22.21,0.64,6200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1972,"percent_change":2111,"volume":1588,"transactions":9,"vwap":2110},"2025-08-01",21.69,21.78,21.09,21.57,-2.84,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2116,"change":796,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-07-31",22.7,22.73,22.2,-2.8,28100,{"date":2120,"open":2121,"high":2122,"low":2074,"close":2075,"change":874,"percent_change":1093,"volume":1137,"transactions":9,"vwap":2075},"2025-07-30",23.26,23.44,{"date":2124,"open":2125,"high":2126,"low":1746,"close":1746,"change":953,"percent_change":796,"volume":1402,"transactions":9,"vwap":1746},"2025-07-29",23.52,23.67,{"date":2128,"open":1796,"high":1796,"low":1757,"close":2129,"change":1423,"percent_change":1128,"volume":1935,"transactions":9,"vwap":2129},"2025-07-28",23.36,{"date":2131,"open":1745,"high":2132,"low":1745,"close":2132,"change":1135,"percent_change":2133,"volume":1099,"transactions":9,"vwap":2132},"2025-07-25",23.46,0.9,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":52,"percent_change":1741,"volume":1507,"transactions":9,"vwap":2137},"2025-07-24",24,23.25,{"date":2139,"open":2140,"high":2050,"low":1796,"close":2050,"change":1255,"percent_change":2141,"volume":1629,"transactions":9,"vwap":2050},"2025-07-23",23.72,1.96,{"date":2143,"open":2121,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":1620,"transactions":9,"vwap":2146},"2025-07-22",23.5,23.17,23.45,0.44,1.91,{"date":2150,"open":1752,"high":2125,"low":2151,"close":2151,"change":952,"percent_change":37,"volume":1601,"transactions":9,"vwap":2151},"2025-07-21",23.01,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2007,"percent_change":2157,"volume":174,"transactions":9,"vwap":2156},"2025-07-18",23.75,23.02,23.059999,-1.66,{"date":2159,"open":2160,"high":2146,"low":2160,"close":2146,"change":1853,"percent_change":1431,"volume":973,"transactions":9,"vwap":2146},"2025-07-17",22.81,{"date":2162,"open":2163,"high":2164,"low":1734,"close":2165,"change":1261,"percent_change":2166,"volume":945,"transactions":9,"vwap":2165},"2025-07-16",22.96,23,22.9,1.37,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":1982,"transactions":9,"vwap":2170},"2025-07-15",23.53,22.59,-0.98,-4.16,{"date":2174,"open":2175,"high":1897,"low":2176,"close":1897,"change":1106,"percent_change":1406,"volume":2071,"transactions":9,"vwap":1897},"2025-07-14",23.48,23.31,{"date":2178,"open":2041,"high":2041,"low":2175,"close":2179,"change":2180,"percent_change":2181,"volume":1601,"transactions":9,"vwap":2179},"2025-07-11",23.51,-0.5,-2.08,{"date":2183,"open":2184,"high":1725,"low":2184,"close":2042,"change":1255,"percent_change":2185,"volume":1658,"transactions":9,"vwap":2042},"2025-07-10",23.65,1.95,{"date":2187,"open":2068,"high":1750,"low":2188,"close":1750,"change":1553,"percent_change":2189,"volume":870,"transactions":9,"vwap":1750},"2025-07-09",23.37,1.64,{"date":2191,"open":2192,"high":1757,"low":2145,"close":2145,"change":1205,"percent_change":1295,"volume":1389,"transactions":9,"vwap":2145},"2025-07-08",23.2,{"date":2194,"open":2145,"high":1757,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":905,"transactions":9,"vwap":2195},"2025-07-07",22.8,-0.85,-3.59,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2184,"change":2203,"percent_change":223,"volume":863,"transactions":9,"vwap":2184},"2025-07-03",23.64,23.69,23.61,0.27,{"date":2205,"open":2206,"high":1752,"low":2206,"close":1752,"change":301,"percent_change":2207,"volume":764,"transactions":9,"vwap":1752},"2025-07-02",22.82,2.45,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2206,"change":992,"percent_change":2212,"volume":1227,"transactions":9,"vwap":2206},"2025-07-01",22.15,22.99,3.12,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1778,"percent_change":1327,"volume":1389,"transactions":9,"vwap":2217},"2025-06-30",22.25,22.1,22.13,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":971,"percent_change":291,"volume":935,"transactions":9,"vwap":2223},"2025-06-27",22.16,22.31,21.86,22.17,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":1393,"percent_change":2228,"volume":1601,"transactions":9,"vwap":2227},"2025-06-26",21.61,22.059999,2.89,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":822,"percent_change":2233,"volume":2082,"transactions":9,"vwap":2232},"2025-06-25",21.67,21.44,-2.06,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":905,"transactions":9,"vwap":2239},"2025-06-24",21.79,21.97,21.72,21.89,0.52,2.43,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":1053,"percent_change":2247,"volume":1363,"transactions":9,"vwap":2245},"2025-06-23",21,21.37,20.51,2.15,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1778,"percent_change":1411,"volume":1389,"transactions":9,"vwap":2253},"2025-06-20",21.08,21.12,20.85,20.92,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2258,"change":321,"percent_change":2259,"volume":863,"transactions":9,"vwap":2258},"2025-06-18",21.049999,21.27,20.96,0.67,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":1128,"percent_change":2264,"volume":921,"transactions":9,"vwap":2263},"2025-06-17",21.11,20.82,-2.02,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":911,"percent_change":2270,"volume":876,"transactions":9,"vwap":2269},"2025-06-16",21.35,20.99,21.25,2.56,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":1022,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-13",21.14,20.62,20.72,-4.34,9600,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1862,"transactions":9,"vwap":2280},"2025-06-12",21.66,-0.23,-1.05,{"date":2284,"open":2285,"high":2285,"low":2239,"close":2239,"change":2281,"percent_change":875,"volume":1389,"transactions":9,"vwap":2239},"2025-06-11",22.33,{"date":2287,"open":2102,"high":2102,"low":2288,"close":2288,"change":1406,"percent_change":1883,"volume":1389,"transactions":9,"vwap":2288},"2025-06-10",22.12,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2222,"change":2147,"percent_change":1792,"volume":979,"transactions":9,"vwap":2222},"2025-06-09",21.45,21.99,{"date":2294,"open":2291,"high":2291,"low":2295,"close":2296,"change":291,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-06",21.23,21.42,2.39,6300,{"date":2300,"open":2268,"high":2251,"low":2263,"close":2253,"change":2301,"percent_change":1308,"volume":973,"transactions":9,"vwap":2253},"2025-06-05",-0.03,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2305,"change":1992,"percent_change":1158,"volume":1107,"transactions":9,"vwap":2305},"2025-06-04",21.16,20.95,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":992,"percent_change":2311,"volume":1241,"transactions":9,"vwap":2310},"2025-06-03",20.35,21.1,21.059999,3.39,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":156,"percent_change":574,"volume":2316,"transactions":9,"vwap":2315},"2025-06-02",20.27,20.37,400,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":1423,"percent_change":105,"volume":882,"transactions":9,"vwap":2321},"2025-05-30",20.53,20.65,20.61,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2326,"change":1013,"percent_change":536,"volume":979,"transactions":9,"vwap":2326},"2025-05-29",21.030001,20.58,20.71,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":2180,"percent_change":425,"volume":1107,"transactions":9,"vwap":2330},"2025-05-28",20.8,20.55,{"date":2332,"open":2333,"high":2256,"low":2334,"close":2256,"change":173,"percent_change":2335,"volume":1382,"transactions":9,"vwap":2256},"2025-05-27",20.91,20.74,4.99,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":1034,"percent_change":2340,"volume":921,"transactions":9,"vwap":2339},"2025-05-23",19.45,20.049999,-1.28,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":144,"percent_change":1423,"volume":921,"transactions":9,"vwap":2345},"2025-05-22",20.08,20.38,20.31,{"date":2347,"open":2258,"high":2348,"low":2349,"close":2349,"change":694,"percent_change":2350,"volume":2065,"transactions":9,"vwap":2349},"2025-05-21",21.33,20.33,-5.62,{"date":2352,"open":2353,"high":2107,"low":2354,"close":2354,"change":1692,"percent_change":115,"volume":1107,"transactions":9,"vwap":2354},"2025-05-20",21.56,21.54,{"date":2356,"open":2357,"high":2226,"low":2269,"close":2226,"change":45,"percent_change":2358,"volume":174,"transactions":9,"vwap":2226},"2025-05-19",21.29,-0.96,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2362,"change":972,"percent_change":1474,"volume":1848,"transactions":9,"vwap":2362},"2025-05-16",21.47,21.82,{"date":2364,"open":2244,"high":2365,"low":2244,"close":2365,"change":1123,"percent_change":1586,"volume":1241,"transactions":9,"vwap":2365},"2025-05-15",21.49,{"date":2367,"open":2232,"high":2232,"low":2368,"close":2368,"change":2369,"percent_change":2370,"volume":1296,"transactions":9,"vwap":2368},"2025-05-14",21.3,-0.42,-1.93,{"date":2372,"open":2373,"high":2373,"low":2231,"close":2238,"change":674,"percent_change":583,"volume":2374,"transactions":9,"vwap":2238},"2025-05-13",21.88,9300,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":2380,"percent_change":2381,"volume":876,"transactions":9,"vwap":2379},"2025-05-12",21.22,21.77,21.48,1.44,7.19,{"date":2383,"open":2314,"high":2314,"low":2384,"close":2384,"change":1106,"percent_change":1882,"volume":2082,"transactions":9,"vwap":2384},"2025-05-09",20.040001,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":536,"percent_change":1673,"volume":1417,"transactions":9,"vwap":2390},"2025-05-08",19.69,20.15,19.63,19.98,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":1479,"percent_change":763,"volume":935,"transactions":9,"vwap":2396},"2025-05-07",19.42,19.49,19.13,19.2,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2401,"change":903,"percent_change":2402,"volume":1948,"transactions":9,"vwap":2401},"2025-05-06",19.43,19.47,19.19,-1.94,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":1628,"percent_change":2409,"volume":1516,"transactions":9,"vwap":2408},"2025-05-05",19.62,19.88,19.56,19.57,-1.41,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":746,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-02",19.64,19.87,19.58,19.85,4.25,3300,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":1283,"percent_change":1142,"volume":1629,"transactions":9,"vwap":2422},"2025-05-01",18.77,19.3,19.040001,{"date":2424,"open":2425,"high":2426,"low":176,"close":2427,"change":156,"percent_change":711,"volume":2028,"transactions":9,"vwap":2427},"2025-04-30",18.23,18.8,18.79,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2431,"change":2432,"percent_change":2133,"volume":979,"transactions":9,"vwap":2431},"2025-04-29",18.58,19.030001,0.17,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":1135,"percent_change":2438,"volume":1066,"transactions":9,"vwap":2437},"2025-04-28",18.95,18.61,18.86,1.13,{"date":180,"open":2440,"high":2441,"low":2440,"close":2441,"change":1052,"percent_change":746,"volume":921,"transactions":9,"vwap":2441},18.5,18.65]