[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBB":3,"homepage-market-summary":29,"stock-historical-SBB":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SBB","2026-10-08",{"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 Short SmallCap600","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.1968,0.76332,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},23.8773,23.911,24.09,23.8934,-0.0161,-0.07,3432,29.56,21.76,3235.3569867091633,27.1,4958,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},33.74,2778,1013974.603664,-27.51,"2025-04-28",[184,187,196,204,214,223,232,241,250,261,271,282,291,300,308,318,327,336,347,357,366,375,385,393,401,409,418,428,438,447,455,463,472,479,489,495,503,511,519,529,538,546,553,560,568,575,583,591,601,608,617,624,631,638,645,654,661,668,675,682,689,697,706,713,720,724,732,739,744,751,758,763,770,776,782,789,796,801,806,812,817,820,826,832,838,842,849,856,861,865,869,874,878,880,884,889,896,901,909,916,922,928,935,942,948,953,956,960,963,968,972,976,979,981,983,985,989,992,994,997,1002,1005,1009,1015,1021,1026,1030,1037,1045,1050,1056,1063,1068,1076,1084,1091,1098,1103,1109,1118,1126,1132,1136,1142,1147,1151,1155,1161,1163,1165,1169,1176,1182,1187,1192,1197,1201,1206,1209,1215,1221,1225,1228,1232,1238,1243,1245,1247,1251,1255,1260,1263,1269,1274,1281,1286,1289,1292,1295,1299,1303,1307,1313,1316,1320,1323,1326,1328,1331,1334,1339,1342,1346,1349,1354,1357,1360,1363,1366,1369,1371,1374,1376,1378,1381,1384,1386,1390,1394,1399,1403,1406,1408,1412,1416,1420,1425,1429,1435,1443,1450,1454,1459,1464,1472,1476,1482,1485,1490,1496,1500,1505,1511,1516,1523,1528,1532,1535,1538,1541,1544,1547,1549,1551,1556,1559,1565,1568,1573,1576,1580,1582,1586,1589,1591,1594,1596,1599,1602,1604,1607,1611,1613,1615,1618,1621,1625,1627,1630,1632,1634,1637,1639,1643,1645,1647,1649,1652,1655,1658,1660,1662,1664,1667,1670,1675,1679,1681,1683,1686,1692,1696,1700,1704,1709,1714,1717,1722,1729,1736,1741,1746,1750,1753,1759,1762,1764,1768,1771,1773,1776,1780,1783,1787,1792,1795,1799,1801,1804,1807,1811,1817,1821,1823,1826,1831,1835,1840,1843,1846,1850,1855,1860,1864,1868,1872,1875,1881,1884,1887,1891,1896,1901,1904,1908,1913,1917,1920,1924,1926,1929,1933,1936,1940,1945,1949,1953,1957,1961,1965,1970,1976,1980,1984,1990],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},48,24.0216,{"date":188,"open":189,"high":190,"low":189,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",23.82,23.97,0.3208,1.36,1495.269917,39,23.8589,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":52,"volume":201,"transactions":202,"vwap":203},"2026-10-06",23.37,23.5726,0.0245,628.3976,29,23.4009,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",23.6,23.43,23.5481,-0.0756,-0.32,1717.6566,28,23.4569,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",23.58,23.6237,-0.2684,-1.12,2106.4896,79,23.5999,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",24.26,23.8921,-0.1236,-0.51,4009.2376,40,24.0841,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",23.99,24.0157,0.1168,0.49,740.6956,34,23.9798,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":185,"vwap":249},"2026-09-29",23.8,23.96,23.8989,0.086,0.36,3051.2016,23.8545,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",23.85,23.94,23.74,23.8129,0.188,0.8,6631.7106,64,23.8876,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":194,"vwap":270},"2026-09-25",23.63,23.66,23.61,23.6249,-0.0875,-0.37,9753.3453,23.6371,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",23.755,23.8199,23.645,23.7124,0.0617,0.26,4004.9526,51,23.7137,{"date":283,"open":284,"high":285,"low":206,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",23.64,23.6507,0.0822,0.35,1118.6646,19,23.6031,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":185,"vwap":299},"2026-09-22",23.56,23.5685,23.505,-0.0551,-0.23,5975.8996,23.5381,{"date":301,"open":284,"high":302,"low":303,"close":304,"change":305,"percent_change":111,"volume":306,"transactions":280,"vwap":307},"2026-09-21",23.65,23.5601,23.6236,-0.0917,4102.0996,23.6274,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",23.53,23.7999,23.7153,0.1473,0.62,864.0236,23,23.648,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":22,"volume":324,"transactions":325,"vwap":326},"2026-09-17",23.49,23.568,23.4601,-0.0154,931.42325,36,23.4871,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":212,"vwap":335},"2026-09-16",23.46,23.75,23.5834,0.0683,0.29,1611.4746,23.6146,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",23.51,23.57,23.4576,23.5151,0.1502,0.64,2629.5146,42,23.5231,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",23.389,23.3,23.3649,0.1631,0.7,1008.2036,18,23.3777,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":316,"vwap":365},"2026-09-11",23.15,23.24,23.2018,-0.1303,-0.56,472.8465,23.2105,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":316,"vwap":374},"2026-09-10",23.31,23.35,23.3321,0.2118,0.92,1050.4465,23.3314,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",22.995,23.13,23.1203,0.2414,1.06,836.4465,21,23.0648,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":289,"vwap":392},"2026-09-08",22.61,22.8789,0.199,0.88,695.4465,22.7336,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",22.6799,-0.0819,-0.36,13.4465,12,22.7228,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":405,"percent_change":210,"volume":406,"transactions":407,"vwap":408},"2026-09-03",22.73,22.7618,-0.0738,344.4465,17,22.7967,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":289,"vwap":417},"2026-09-02",23.08,22.825,22.8356,-0.2507,-1.09,824.1995,22.8503,{"date":419,"open":420,"high":421,"low":422,"close":421,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",22.97,23.0863,22.94,0.2864,1.26,1377.4465,26,23.0128,{"date":429,"open":430,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",22.8,22.88,22.7999,0.1704,0.75,466.4245,20,22.8393,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":436,"vwap":446},"2026-08-28",22.65,22.56,22.6295,0.1907,0.85,1764.4465,22.613,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":399,"vwap":454},"2026-08-27",22.401,22.4388,-0.0052,-0.02,259.4465,22.4029,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",22.444,0.0019,0.01,10.4465,9,22.3874,{"date":464,"open":465,"high":465,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",22.48,22.4421,0.0121,0.05,381.4465,14,22.4849,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":52,"percent_change":476,"volume":477,"transactions":289,"vwap":478},"2026-08-24",22.301,22.43,0.45,743.4382,22.3385,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",22.5,22.32,22.33,-0.15,-0.67,663.4465,13,22.4467,{"date":490,"open":465,"high":465,"low":465,"close":465,"change":491,"percent_change":492,"volume":493,"transactions":289,"vwap":494},"2026-08-20",0.2271,1.02,152.4465,22.4382,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":436,"vwap":502},"2026-08-19",22.15,22.2529,-0.0127,-0.06,4219.4465,22.151,{"date":504,"open":497,"high":505,"low":497,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",22.2656,0.3306,1.51,902.6715,22,22.1826,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":436,"vwap":518},"2026-08-17",21.9,21.935,0.1013,0.46,1108.4492,21.8973,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":316,"vwap":528},"2026-08-14",21.89,21.93,21.8201,21.8337,-0.1663,-0.76,1858.4465,21.8552,{"date":530,"open":531,"high":532,"low":531,"close":509,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",21.955,22.07,-0.0361,-0.16,7138.1348,55,22.05,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",22.0361,-0.0981,-0.44,12.1348,11,22.0755,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":461,"vwap":552},"2026-08-11",22.1342,-0.0653,-0.29,10.1348,22.101,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":353,"volume":558,"transactions":399,"vwap":559},"2026-08-10",22.02,22.1995,0.1545,357.1348,22.0391,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":544,"vwap":567},"2026-08-07",22.04,22.045,-0.1511,-0.68,138.1348,22.0407,{"date":569,"open":522,"high":570,"low":522,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":355,"vwap":574},"2026-08-06",22.1961,0.1818,0.83,1676.1348,21.9858,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",22.0143,0.1899,0.87,67.1348,15,21.9478,{"date":584,"open":585,"high":585,"low":25,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":325,"vwap":590},"2026-08-04",22.06,21.8244,-0.3606,-1.63,1155.3518,21.9586,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",22.1701,22.319,22.185,-0.3759,-1.67,1138.2438,32,22.2435,{"date":602,"open":403,"high":403,"low":603,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":407,"vwap":607},"2026-07-31",22.5609,0.0158,0.07,241.1348,22.6367,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":407,"vwap":616},"2026-07-30",22.67,22.52,22.5451,-0.1998,-0.88,1566.4448,22.6296,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":407,"vwap":623},"2026-07-29",22.7449,0.3258,1.45,120.361433,22.6471,{"date":625,"open":440,"high":440,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":544,"vwap":630},"2026-07-28",22.4191,-0.131,-0.58,360.199387,22.6464,{"date":632,"open":387,"high":387,"low":633,"close":634,"change":635,"percent_change":542,"volume":636,"transactions":383,"vwap":637},"2026-07-27",22.42,22.5501,-0.1006,1197.5468,22.5686,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":22,"volume":642,"transactions":643,"vwap":644},"2026-07-24",22.6507,-0.0151,22.1348,10,22.6331,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":434,"volume":651,"transactions":652,"vwap":653},"2026-07-23",22.57,22.789,22.6658,0.1677,4214.1348,35,22.6968,{"date":655,"open":475,"high":656,"low":475,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":544,"vwap":660},"2026-07-22",22.4981,0.1481,0.66,144.1348,22.4275,{"date":662,"open":483,"high":663,"low":483,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":355,"vwap":667},"2026-07-21",22.35,-0.2419,-1.07,362.1348,22.3967,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":643,"vwap":674},"2026-07-20",22.5919,0.1417,0.63,16.1348,22.4392,{"date":676,"open":677,"high":677,"low":677,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":487,"vwap":681},"2026-07-17",22.4502,0.1652,0.74,81.2514,22.5517,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":487,"vwap":688},"2026-07-16",22.285,-0.1422,-0.63,90.008775,22.332,{"date":690,"open":691,"high":691,"low":692,"close":692,"change":693,"percent_change":37,"volume":694,"transactions":695,"vwap":696},"2026-07-15",22.5199,22.4272,-0.1064,188,7,22.515,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":487,"vwap":705},"2026-07-14",22.572,22.51,22.5336,-0.0454,-0.2,1017.065202,22.557,{"date":707,"open":441,"high":708,"low":700,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":355,"vwap":712},"2026-07-13",22.579,0.129,0.57,353.837,22.5425,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":500,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-10",22.47,22.4,22.45,-0.27,3400,{"date":721,"open":700,"high":700,"low":700,"close":700,"change":718,"percent_change":722,"volume":723,"transactions":9,"vwap":700},"2026-07-09",-1.19,300,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-08",22.6,22.85,22.78,0.3,1.33,600,{"date":733,"open":734,"high":465,"low":735,"close":465,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":465},"2026-07-07",22.38,22.37,0.18,0.81,3300,{"date":740,"open":741,"high":742,"low":743,"close":742,"change":500,"percent_change":718,"volume":731,"transactions":9,"vwap":742},"2026-07-06",22.19,22.3,22.17,{"date":745,"open":509,"high":611,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",21.97,22.36,0.22,0.99,900,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":723,"transactions":9,"vwap":754},"2026-07-01",21.98,22.14,21.91,0.09,0.41,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":731,"transactions":9,"vwap":760},"2026-06-30",22.049999,-0.17,-0.77,{"date":764,"open":483,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-29",22.34,22.22,0.06,0.27,700,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-26",22.16,-0.22,-0.98,100,{"date":777,"open":778,"high":734,"low":778,"close":734,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":734},"2026-06-25",22.27,-0.28,-1.24,200,{"date":783,"open":784,"high":784,"low":440,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",22.72,22.66,-0.38,-1.65,1100,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":756,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-23",23.030001,23.11,23.040001,0.39,500,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":761,"volume":731,"transactions":9,"vwap":799},"2026-06-22",22.84,22.95,-0.04,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":542,"percent_change":805,"volume":731,"transactions":9,"vwap":804},"2026-06-18",23.059999,22.99,-1.88,{"date":807,"open":808,"high":329,"low":809,"close":207,"change":810,"percent_change":811,"volume":769,"transactions":9,"vwap":207},"2026-06-17",23.01,22.91,0.34,1.47,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":756,"percent_change":794,"volume":816,"transactions":9,"vwap":815},"2026-06-16",22.76,23.09,800,{"date":818,"open":819,"high":316,"low":819,"close":316,"change":468,"percent_change":748,"volume":731,"transactions":9,"vwap":316},"2026-06-15",22.69,{"date":821,"open":420,"high":822,"low":727,"close":799,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":799},"2026-06-12",23.049999,-0.24,-1.03,1500,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":769,"transactions":9,"vwap":829},"2026-06-11",23.54,23.19,-0.57,-2.4,{"date":833,"open":198,"high":834,"low":198,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-10",23.76,0.16,0.68,400,{"date":839,"open":840,"high":206,"low":360,"close":206,"change":773,"percent_change":841,"volume":769,"transactions":9,"vwap":206},"2026-06-09",23.55,-0.92,{"date":843,"open":254,"high":844,"low":845,"close":189,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":189},"2026-06-08",23.86,23.71,-0.13,-0.54,1800,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":757,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-05",23.72,24.049999,23.95,1.74,1600,{"date":857,"open":206,"high":206,"low":858,"close":828,"change":859,"percent_change":860,"volume":795,"transactions":9,"vwap":828},"2026-06-04",23.48,-0.3,-1.26,{"date":862,"open":834,"high":863,"low":834,"close":863,"change":864,"percent_change":257,"volume":769,"transactions":9,"vwap":863},"2026-06-03",23.84,0.19,{"date":866,"open":867,"high":867,"low":263,"close":302,"change":703,"percent_change":868,"volume":825,"transactions":9,"vwap":302},"2026-06-02",23.68,-0.84,{"date":870,"open":871,"high":872,"low":871,"close":252,"change":756,"percent_change":873,"volume":825,"transactions":9,"vwap":252},"2026-06-01",23.79,23.93,0.38,{"date":875,"open":284,"high":834,"low":284,"close":834,"change":876,"percent_change":877,"volume":795,"transactions":9,"vwap":834},"2026-05-29",0.13,0.55,{"date":879,"open":330,"high":330,"low":310,"close":263,"change":605,"percent_change":729,"volume":837,"transactions":9,"vwap":263},"2026-05-28",{"date":881,"open":858,"high":867,"low":858,"close":293,"change":500,"percent_change":882,"volume":883,"transactions":9,"vwap":293},"2026-05-27",-0.25,2550,{"date":885,"open":254,"high":254,"low":886,"close":886,"change":397,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-26",23.62,-1.5,2000,{"date":890,"open":891,"high":892,"low":893,"close":891,"change":823,"percent_change":894,"volume":895,"transactions":9,"vwap":891},"2026-05-22",23.98,24.1,23.92,-0.99,4200,{"date":897,"open":225,"high":898,"low":899,"close":899,"change":500,"percent_change":882,"volume":900,"transactions":9,"vwap":899},"2026-05-21",24.52,24.22,2650,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-20",24.78,24.24,24.28,-0.5,-2.02,25700,{"date":910,"open":911,"high":912,"low":913,"close":903,"change":748,"percent_change":914,"volume":915,"transactions":9,"vwap":903},"2026-05-19",24.74,24.9,24.72,0.9,3200,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":800,"percent_change":534,"volume":921,"transactions":9,"vwap":920},"2026-05-18",24.3,24.66,24.56,25400,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":854,"volume":927,"transactions":9,"vwap":925},"2026-05-15",24.46,24.6,0.42,550,{"date":929,"open":930,"high":931,"low":932,"close":931,"change":933,"percent_change":95,"volume":934,"transactions":9,"vwap":931},"2026-05-14",24.14,24.18,24.02,-0.18,2450,{"date":936,"open":937,"high":938,"low":939,"close":937,"change":940,"percent_change":941,"volume":848,"transactions":9,"vwap":937},"2026-05-13",24.36,24.4,24.34,0.14,0.58,{"date":943,"open":944,"high":944,"low":945,"close":899,"change":278,"percent_change":946,"volume":947,"transactions":9,"vwap":899},"2026-05-12",24.42,24.16,1.09,8200,{"date":949,"open":950,"high":951,"low":950,"close":244,"change":940,"percent_change":135,"volume":952,"transactions":9,"vwap":244},"2026-05-11",23.78,24,2600,{"date":954,"open":254,"high":189,"low":254,"close":189,"change":955,"percent_change":906,"volume":788,"transactions":9,"vwap":189},"2026-05-08",-0.12,{"date":957,"open":867,"high":253,"low":867,"close":253,"change":958,"percent_change":959,"volume":775,"transactions":9,"vwap":253},"2026-05-07",0.28,1.18,{"date":961,"open":886,"high":950,"low":216,"close":264,"change":933,"percent_change":526,"volume":962,"transactions":9,"vwap":264},"2026-05-06",9500,{"date":964,"open":189,"high":893,"low":834,"close":863,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":863},"2026-05-05",-0.34,-1.41,2950,{"date":969,"open":970,"high":904,"low":931,"close":931,"change":748,"percent_change":372,"volume":971,"transactions":9,"vwap":931},"2026-05-04",24.2,350,{"date":973,"open":891,"high":891,"low":974,"close":244,"change":800,"percent_change":761,"volume":975,"transactions":9,"vwap":244},"2026-05-01",23.88,1350,{"date":977,"open":904,"high":904,"low":253,"close":951,"change":157,"percent_change":978,"volume":723,"transactions":9,"vwap":951},"2026-04-30",-1.72,{"date":980,"open":904,"high":944,"low":904,"close":944,"change":736,"percent_change":679,"volume":775,"transactions":9,"vwap":944},"2026-04-29",{"date":982,"open":945,"high":904,"low":945,"close":904,"change":940,"percent_change":941,"volume":723,"transactions":9,"vwap":904},"2026-04-28",{"date":984,"open":951,"high":892,"low":951,"close":892,"change":800,"percent_change":761,"volume":731,"transactions":9,"vwap":892},"2026-04-27",{"date":986,"open":970,"high":970,"low":892,"close":930,"change":987,"percent_change":628,"volume":988,"transactions":9,"vwap":930},"2026-04-24",-0.14,950,{"date":990,"open":930,"high":937,"low":930,"close":905,"change":991,"percent_change":991,"volume":731,"transactions":9,"vwap":905},"2026-04-23",0,{"date":993,"open":970,"high":905,"low":970,"close":905,"change":500,"percent_change":882,"volume":825,"transactions":9,"vwap":905},"2026-04-22",{"date":995,"open":951,"high":939,"low":951,"close":939,"change":736,"percent_change":434,"volume":996,"transactions":9,"vwap":939},"2026-04-21",3000,{"date":998,"open":999,"high":945,"low":999,"close":945,"change":955,"percent_change":1000,"volume":1001,"transactions":9,"vwap":945},"2026-04-20",24.12,-0.49,1550,{"date":1003,"open":938,"high":898,"low":932,"close":905,"change":906,"percent_change":907,"volume":1004,"transactions":9,"vwap":905},"2026-04-17",1200,{"date":1006,"open":1007,"high":903,"low":1007,"close":903,"change":1008,"percent_change":210,"volume":971,"transactions":9,"vwap":903},"2026-04-16",24.76,-0.08,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":767,"percent_change":1014,"volume":855,"transactions":9,"vwap":1013},"2026-04-15",24.88,24.94,24.86,0.24,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":987,"percent_change":363,"volume":1020,"transactions":9,"vwap":1019},"2026-04-14",24.7,24.82,24.8,1900,{"date":1022,"open":1023,"high":1024,"low":1012,"close":1012,"change":859,"percent_change":722,"volume":1025,"transactions":9,"vwap":1012},"2026-04-13",25.24,25.34,2300,{"date":1027,"open":1028,"high":1023,"low":1028,"close":1023,"change":940,"percent_change":1029,"volume":769,"transactions":9,"vwap":1023},"2026-04-10",25.22,0.56,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":823,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-09",25.26,25.040001,25.1,-0.95,2900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1024,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1024},"2026-04-08",25.32,25.42,25.059999,-0.66,-2.54,7300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":426,"change":991,"percent_change":991,"volume":855,"transactions":9,"vwap":426},"2026-04-07",26.059999,26.16,25.94,{"date":1051,"open":1052,"high":1053,"low":1054,"close":426,"change":773,"percent_change":868,"volume":1055,"transactions":9,"vwap":426},"2026-04-06",26.02,26.12,25.96,31250,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":786,"volume":1062,"transactions":9,"vwap":1060},"2026-04-02",26.56,26.18,26.22,-0.1,6050,{"date":1064,"open":1065,"high":1066,"low":1052,"close":1066,"change":1008,"percent_change":859,"volume":1067,"transactions":9,"vwap":1066},"2026-04-01",26.14,26.32,6300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-31",26.6,26.94,26.4,-0.82,-3.01,12400,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":958,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-30",26.88,27.28,26.74,27.22,1.04,38750,{"date":1085,"open":1080,"high":1086,"low":1087,"close":1071,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1071},"2026-03-27",27.02,26.72,0.32,1.2,5650,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":729,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-26",26.64,26.24,26.62,1.14,2500,{"date":1099,"open":1059,"high":1100,"low":1048,"close":1066,"change":965,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1066},"2026-03-25",26.44,-1.28,11100,{"date":1104,"open":1086,"high":1086,"low":1105,"close":1106,"change":955,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-24",26.48,26.66,-0.45,23100,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-23",26.58,27.040001,26.36,26.78,-0.62,-2.26,3150,{"date":1119,"open":1120,"high":1121,"low":1071,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-20",27,27.56,27.4,0.6,2.24,5800,{"date":1127,"open":1128,"high":1128,"low":1080,"close":1129,"change":987,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-19",27.18,26.8,-0.52,15350,{"date":1133,"open":1129,"high":1071,"low":1129,"close":1071,"change":278,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1071},"2026-03-18",0.97,15750,{"date":1137,"open":1070,"high":1138,"low":1105,"close":1139,"change":823,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-17",26.7,26.68,-0.89,1950,{"date":1143,"open":1071,"high":1071,"low":1144,"close":1145,"change":987,"percent_change":1130,"volume":1146,"transactions":9,"vwap":1145},"2026-03-16",26.54,26.92,20650,{"date":1148,"open":1145,"high":1149,"low":1145,"close":1150,"change":800,"percent_change":484,"volume":1020,"transactions":9,"vwap":1150},"2026-03-13",27.16,27.059999,{"date":1152,"open":1145,"high":27,"low":1153,"close":27,"change":941,"percent_change":73,"volume":1154,"transactions":9,"vwap":27},"2026-03-12",26.76,3900,{"date":1156,"open":1087,"high":1080,"low":1157,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-11",26.52,0.04,0.15,2050,{"date":1162,"open":1058,"high":1058,"low":1105,"close":1105,"change":167,"percent_change":516,"volume":837,"transactions":9,"vwap":1105},"2026-03-10",{"date":1164,"open":1120,"high":1081,"low":1113,"close":1113,"change":955,"percent_change":1107,"volume":825,"transactions":9,"vwap":1113},"2026-03-09",{"date":1166,"open":1070,"high":1070,"low":1167,"close":1105,"change":314,"percent_change":1168,"volume":855,"transactions":9,"vwap":1105},"2026-03-06",26.38,2.4,{"date":1170,"open":1171,"high":1047,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-05",25.44,25.86,0.52,2.05,40950,{"date":1177,"open":1178,"high":1179,"low":1032,"close":1024,"change":987,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1024},"2026-03-04",25.38,25.48,-0.55,4950,{"date":1183,"open":1184,"high":1052,"low":1178,"close":1179,"change":958,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1179},"2026-03-03",25.6,1.11,9800,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":987,"percent_change":1180,"volume":1025,"transactions":9,"vwap":1191},"2026-03-02",25.92,25.12,25.2,{"date":1193,"open":1194,"high":1195,"low":1024,"close":1024,"change":729,"percent_change":1089,"volume":1196,"transactions":9,"vwap":1024},"2026-02-27",25.46,25.54,5950,{"date":1198,"open":1041,"high":1024,"low":1199,"close":1033,"change":534,"percent_change":686,"volume":1200,"transactions":9,"vwap":1033},"2026-02-26",25.02,13800,{"date":1202,"open":1203,"high":1204,"low":1191,"close":1191,"change":955,"percent_change":37,"volume":1205,"transactions":9,"vwap":1191},"2026-02-25",25.28,25.4,850,{"date":1207,"open":1032,"high":1039,"low":1032,"close":1039,"change":987,"percent_change":1180,"volume":1208,"transactions":9,"vwap":1039},"2026-02-24",150,{"date":1210,"open":1032,"high":1211,"low":1032,"close":1194,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1194},"2026-02-23",25.7,0.4,1.6,10750,{"date":1216,"open":1028,"high":1217,"low":1218,"close":1041,"change":955,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1041},"2026-02-20",25.3,25,-0.48,3650,{"date":1222,"open":1223,"high":1032,"low":1190,"close":1223,"change":52,"percent_change":1212,"volume":1224,"transactions":9,"vwap":1223},"2026-02-19",25.18,6000,{"date":1226,"open":1011,"high":1034,"low":1011,"close":1227,"change":500,"percent_change":823,"volume":788,"transactions":9,"vwap":1227},"2026-02-18",25.08,{"date":1229,"open":1191,"high":1230,"low":1041,"close":1231,"change":991,"percent_change":991,"volume":888,"transactions":9,"vwap":1231},"2026-02-17",25.36,25.14,{"date":1233,"open":1195,"high":1195,"low":1234,"close":1231,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1231},"2026-02-13",24.98,-0.26,-1.02,3700,{"date":1239,"open":1013,"high":1240,"low":1013,"close":1204,"change":926,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1204},"2026-02-12",25.56,1.68,7450,{"date":1244,"open":1018,"high":1218,"low":1018,"close":1234,"change":52,"percent_change":1212,"volume":176,"transactions":9,"vwap":1234},"2026-02-11",{"date":1246,"open":1019,"high":1011,"low":1007,"close":1011,"change":991,"percent_change":991,"volume":988,"transactions":9,"vwap":1011},"2026-02-10",{"date":1248,"open":1012,"high":1234,"low":1019,"close":1011,"change":1249,"percent_change":1250,"volume":952,"transactions":9,"vwap":1011},"2026-02-09",0.02,0.08,{"date":1252,"open":1034,"high":1190,"low":1013,"close":1013,"change":526,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1013},"2026-02-06",-2.97,6450,{"date":1256,"open":1230,"high":1257,"low":1230,"close":1258,"change":278,"percent_change":1259,"volume":1220,"transactions":9,"vwap":1258},"2026-02-05",25.64,25.62,1.03,{"date":1261,"open":1024,"high":1230,"low":1024,"close":1230,"change":397,"percent_change":1262,"volume":723,"transactions":9,"vwap":1230},"2026-02-04",-1.4,{"date":1264,"open":1265,"high":1266,"low":1179,"close":1267,"change":767,"percent_change":1268,"volume":1254,"transactions":9,"vwap":1267},"2026-02-03",25.5,25.88,25.72,0.23,{"date":1270,"open":1048,"high":1048,"low":1271,"close":1272,"change":534,"percent_change":1115,"volume":1273,"transactions":9,"vwap":1272},"2026-02-02",25.52,25.66,1050,{"date":1275,"open":1172,"high":1276,"low":1277,"close":1278,"change":167,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-01-30",26.040001,25.78,25.82,0.47,3100,{"date":1282,"open":1283,"high":1189,"low":1257,"close":1211,"change":933,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1211},"2026-01-29",25.9,-0.7,20850,{"date":1287,"open":1240,"high":1189,"low":1240,"close":1266,"change":167,"percent_change":1279,"volume":1288,"transactions":9,"vwap":1266},"2026-01-28",3850,{"date":1290,"open":1277,"high":1277,"low":1291,"close":1291,"change":52,"percent_change":794,"volume":781,"transactions":9,"vwap":1291},"2026-01-27",25.76,{"date":1293,"open":1184,"high":1267,"low":1179,"close":1272,"change":167,"percent_change":1279,"volume":1294,"transactions":9,"vwap":1272},"2026-01-26",17400,{"date":1296,"open":1040,"high":1258,"low":1230,"close":1195,"change":1212,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1195},"2026-01-23",1.59,6850,{"date":1300,"open":1033,"high":1223,"low":1301,"close":1231,"change":955,"percent_change":1219,"volume":1302,"transactions":9,"vwap":1231},"2026-01-22",24.92,1450,{"date":1304,"open":1211,"high":1211,"low":1191,"close":1032,"change":565,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1032},"2026-01-21",-2.62,2100,{"date":1308,"open":1189,"high":1309,"low":1310,"close":1049,"change":1212,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1049},"2026-01-20",25.98,25.68,1.57,7400,{"date":1314,"open":1171,"high":1184,"low":1171,"close":1195,"change":52,"percent_change":794,"volume":1315,"transactions":9,"vwap":1195},"2026-01-16",250,{"date":1317,"open":1184,"high":1184,"low":1024,"close":1171,"change":1318,"percent_change":1319,"volume":816,"transactions":9,"vwap":1171},"2026-01-15",-0.4,-1.55,{"date":1321,"open":1322,"high":1054,"low":1278,"close":1322,"change":987,"percent_change":847,"volume":1273,"transactions":9,"vwap":1322},"2026-01-14",25.84,{"date":1324,"open":1189,"high":1309,"low":1325,"close":1309,"change":767,"percent_change":1268,"volume":769,"transactions":9,"vwap":1309},"2026-01-13",25.8,{"date":1327,"open":1189,"high":1054,"low":1322,"close":1189,"change":500,"percent_change":297,"volume":855,"transactions":9,"vwap":1189},"2026-01-12",{"date":1329,"open":1276,"high":1060,"low":1283,"close":1309,"change":534,"percent_change":1330,"volume":1306,"transactions":9,"vwap":1309},"2026-01-09",-0.61,{"date":1332,"open":1333,"high":1333,"low":1047,"close":1065,"change":965,"percent_change":1101,"volume":750,"transactions":9,"vwap":1065},"2026-01-08",26.86,{"date":1335,"open":1336,"high":1093,"low":1336,"close":1105,"change":835,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1105},"2026-01-07",26.2,0.61,4350,{"date":1340,"open":1093,"high":1093,"low":1066,"close":1066,"change":210,"percent_change":1341,"volume":788,"transactions":9,"vwap":1066},"2026-01-06",-1.2,{"date":1343,"open":1344,"high":1344,"low":1157,"close":1093,"change":786,"percent_change":966,"volume":1345,"transactions":9,"vwap":1093},"2026-01-05",26.9,2800,{"date":1347,"open":27,"high":27,"low":1145,"close":1086,"change":210,"percent_change":1348,"volume":788,"transactions":9,"vwap":1086},"2026-01-02",-1.17,{"date":1350,"open":27,"high":1351,"low":27,"close":1352,"change":1212,"percent_change":1353,"volume":1273,"transactions":9,"vwap":1352},"2025-12-31",27.36,27.34,1.48,{"date":1355,"open":1333,"high":1071,"low":1333,"close":1071,"change":835,"percent_change":1123,"volume":1356,"transactions":9,"vwap":1071},"2025-12-30",450,{"date":1358,"open":1138,"high":1359,"low":1138,"close":1114,"change":835,"percent_change":1123,"volume":1302,"transactions":9,"vwap":1114},"2025-12-29",26.82,{"date":1361,"open":1095,"high":1095,"low":1095,"close":1095,"change":1249,"percent_change":1250,"volume":1362,"transactions":9,"vwap":1095},"2025-12-26",50,{"date":1364,"open":1139,"high":1139,"low":1070,"close":1070,"change":1235,"percent_change":1365,"volume":781,"transactions":9,"vwap":1070},"2025-12-24",-0.97,{"date":1367,"open":1368,"high":1344,"low":1368,"close":1333,"change":1158,"percent_change":1159,"volume":927,"transactions":9,"vwap":1333},"2025-12-23",26.84,{"date":1370,"open":1138,"high":1359,"low":1095,"close":1359,"change":987,"percent_change":1130,"volume":750,"transactions":9,"vwap":1359},"2025-12-22",{"date":1372,"open":1344,"high":1373,"low":1344,"close":1373,"change":500,"percent_change":773,"volume":1208,"transactions":9,"vwap":1373},"2025-12-19",26.96,{"date":1375,"open":1344,"high":1086,"low":1129,"close":1086,"change":1008,"percent_change":859,"volume":795,"transactions":9,"vwap":1086},"2025-12-18",{"date":1377,"open":1368,"high":27,"low":1129,"close":27,"change":835,"percent_change":135,"volume":816,"transactions":9,"vwap":27},"2025-12-17",{"date":1379,"open":1078,"high":1150,"low":1078,"close":1071,"change":736,"percent_change":1380,"volume":1004,"transactions":9,"vwap":1071},"2025-12-16",0.67,{"date":1382,"open":1139,"high":1078,"low":1139,"close":1153,"change":991,"percent_change":991,"volume":1383,"transactions":9,"vwap":1153},"2025-12-15",4150,{"date":1385,"open":1072,"high":1359,"low":1072,"close":1153,"change":958,"percent_change":381,"volume":1302,"transactions":9,"vwap":1153},"2025-12-12",{"date":1387,"open":1106,"high":1106,"low":1388,"close":1105,"change":823,"percent_change":1389,"volume":750,"transactions":9,"vwap":1105},"2025-12-11",26.42,-0.9,{"date":1391,"open":1392,"high":1392,"low":1070,"close":1087,"change":1130,"percent_change":1393,"volume":788,"transactions":9,"vwap":1087},"2025-12-10",27.14,-1.91,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":987,"percent_change":228,"volume":816,"transactions":9,"vwap":1398},"2025-12-09",27.26,27.12,27.24,{"date":1400,"open":1392,"high":1401,"low":1392,"close":1401,"change":940,"percent_change":1402,"volume":1117,"transactions":9,"vwap":1401},"2025-12-08",27.38,0.51,{"date":1404,"open":1405,"high":1398,"low":1405,"close":1398,"change":1158,"percent_change":1159,"volume":775,"transactions":9,"vwap":1398},"2025-12-05",27.2,{"date":1407,"open":1122,"high":1122,"low":1120,"close":1405,"change":991,"percent_change":991,"volume":795,"transactions":9,"vwap":1405},"2025-12-04",{"date":1409,"open":1352,"high":1351,"low":1405,"close":1405,"change":397,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1405},"2025-12-03",-1.31,1750,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1121,"change":1008,"percent_change":550,"volume":781,"transactions":9,"vwap":1121},"2025-12-02",27.6,27.54,{"date":1417,"open":1415,"high":1418,"low":1415,"close":1418,"change":748,"percent_change":257,"volume":1419,"transactions":9,"vwap":1418},"2025-12-01",27.64,650,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":1158,"percent_change":1159,"volume":816,"transactions":9,"vwap":1424},"2025-11-28",27.48,27.52,27.42,{"date":1426,"open":1427,"high":1427,"low":1128,"close":1401,"change":534,"percent_change":628,"volume":1428,"transactions":9,"vwap":1401},"2025-11-26",27.5,10400,{"date":1430,"open":1431,"high":1431,"low":1427,"close":1415,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1415},"2025-11-25",28.040001,-0.72,-2.55,1650,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1020,"transactions":9,"vwap":1440},"2025-11-24",28.54,28.56,28.16,28.26,-0.46,-1.6,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":868,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-11-21",29.36,28.5,28.72,-2.84,3350,{"date":1451,"open":1446,"high":24,"low":1446,"close":24,"change":1173,"percent_change":1452,"volume":1453,"transactions":9,"vwap":24},"2025-11-20",1.79,5700,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":167,"percent_change":757,"volume":1411,"transactions":9,"vwap":1458},"2025-11-19",28.96,29.16,29.040001,{"date":1460,"open":24,"high":24,"low":1461,"close":1462,"change":1061,"percent_change":965,"volume":1463,"transactions":9,"vwap":1462},"2025-11-18",28.9,28.92,2750,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":343,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-11-17",28.44,29.14,28.38,29.02,2.26,5500,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1468,"change":1249,"percent_change":605,"volume":1141,"transactions":9,"vwap":1468},"2025-11-14",28.94,28.28,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":343,"percent_change":1481,"volume":1338,"transactions":9,"vwap":1480},"2025-11-13",27.86,28.46,28.36,2.31,{"date":1483,"open":1423,"high":1484,"low":1427,"close":1484,"change":991,"percent_change":991,"volume":731,"transactions":9,"vwap":1484},"2025-11-12",27.72,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1484,"change":1008,"percent_change":550,"volume":855,"transactions":9,"vwap":1484},"2025-11-11",27.78,27.82,27.7,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":859,"percent_change":665,"volume":1495,"transactions":9,"vwap":1494},"2025-11-10",27.96,27.66,27.8,4400,{"date":1497,"open":1466,"high":1438,"low":1498,"close":1498,"change":773,"percent_change":1499,"volume":1181,"transactions":9,"vwap":1498},"2025-11-07",28.1,-0.78,{"date":1501,"open":1498,"high":1502,"low":1498,"close":1503,"change":926,"percent_change":507,"volume":1504,"transactions":9,"vwap":1503},"2025-11-06",28.34,28.32,11400,{"date":1506,"open":1479,"high":1479,"low":1507,"close":1508,"change":363,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-05",27.84,27.9,-1.97,11700,{"date":1512,"open":1503,"high":1513,"low":1514,"close":1479,"change":1088,"percent_change":1096,"volume":1515,"transactions":9,"vwap":1479},"2025-11-04",28.48,28.18,2250,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":167,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-11-03",28.3,28.42,28.14,0.43,14650,{"date":1524,"open":1525,"high":1439,"low":1526,"close":1527,"change":1008,"percent_change":779,"volume":952,"transactions":9,"vwap":1527},"2025-10-31",28.12,27.98,28.02,{"date":1529,"open":1530,"high":1525,"low":1530,"close":1498,"change":958,"percent_change":1531,"volume":1205,"transactions":9,"vwap":1498},"2025-10-30",27.94,1.01,{"date":1533,"open":1488,"high":1488,"low":1488,"close":1488,"change":1088,"percent_change":1534,"volume":1362,"transactions":9,"vwap":1488},"2025-10-29",1.16,{"date":1536,"open":1537,"high":1537,"low":1401,"close":1427,"change":736,"percent_change":658,"volume":731,"transactions":9,"vwap":1427},"2025-10-28",27.58,{"date":1539,"open":1081,"high":1122,"low":1081,"close":1540,"change":1158,"percent_change":1159,"volume":1205,"transactions":9,"vwap":1540},"2025-10-27",27.32,{"date":1542,"open":1122,"high":1122,"low":1081,"close":1079,"change":823,"percent_change":1543,"volume":825,"transactions":9,"vwap":1079},"2025-10-24",-0.87,{"date":1545,"open":1489,"high":1489,"low":1427,"close":1423,"change":779,"percent_change":1546,"volume":1315,"transactions":9,"vwap":1423},"2025-10-23",-1.01,{"date":1548,"open":1418,"high":1508,"low":1418,"close":1494,"change":748,"percent_change":257,"volume":1004,"transactions":9,"vwap":1494},"2025-10-22",{"date":1550,"open":1488,"high":1488,"low":1423,"close":1537,"change":452,"percent_change":22,"volume":971,"transactions":9,"vwap":1537},"2025-10-21",{"date":1552,"open":1553,"high":1488,"low":1414,"close":1414,"change":1219,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1414},"2025-10-20",27.68,-1.71,2400,{"date":1557,"open":212,"high":1475,"low":212,"close":1558,"change":1250,"percent_change":333,"volume":975,"transactions":9,"vwap":1558},"2025-10-17",28.08,{"date":1560,"open":1530,"high":1561,"low":1562,"close":212,"change":247,"percent_change":1563,"volume":1564,"transactions":9,"vwap":212},"2025-10-16",28.059999,27.92,1.3,3250,{"date":1566,"open":1427,"high":1484,"low":1427,"close":1418,"change":773,"percent_change":1567,"volume":1205,"transactions":9,"vwap":1418},"2025-10-15",-0.79,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1478,"change":1219,"percent_change":1572,"volume":1205,"transactions":9,"vwap":1478},"2025-10-14",28.64,27.76,-1.69,{"date":1574,"open":1513,"high":1513,"low":1503,"close":1502,"change":628,"percent_change":1575,"volume":888,"transactions":9,"vwap":1502},"2025-10-13",-2.01,{"date":1577,"open":212,"high":1462,"low":212,"close":1462,"change":372,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1462},"2025-10-10",3.29,1700,{"date":1581,"open":1478,"high":1498,"low":1478,"close":212,"change":1088,"percent_change":1534,"volume":1306,"transactions":9,"vwap":212},"2025-10-09",{"date":1583,"open":1478,"high":1478,"low":1584,"close":1553,"change":773,"percent_change":1567,"volume":1585,"transactions":9,"vwap":1553},"2025-10-08",27.62,1150,{"date":1587,"open":1414,"high":212,"low":1414,"close":1508,"change":810,"percent_change":1588,"volume":1585,"transactions":9,"vwap":1508},"2025-10-07",1.23,{"date":1590,"open":1424,"high":1121,"low":1540,"close":1121,"change":736,"percent_change":658,"volume":788,"transactions":9,"vwap":1121},"2025-10-06",{"date":1592,"open":1401,"high":1401,"low":1396,"close":1401,"change":1235,"percent_change":1593,"volume":750,"transactions":9,"vwap":1401},"2025-10-03",-0.94,{"date":1595,"open":1519,"high":1519,"low":1537,"close":1418,"change":1008,"percent_change":550,"volume":1434,"transactions":9,"vwap":1418},"2025-10-02",{"date":1597,"open":1423,"high":1478,"low":1423,"close":1484,"change":800,"percent_change":987,"volume":1598,"transactions":9,"vwap":1484},"2025-10-01",4650,{"date":1600,"open":1601,"high":1601,"low":1571,"close":1571,"change":500,"percent_change":773,"volume":1315,"transactions":9,"vwap":1571},"2025-09-30",27.88,{"date":1603,"open":1488,"high":1562,"low":1488,"close":1488,"change":1249,"percent_change":605,"volume":723,"transactions":9,"vwap":1488},"2025-09-29",{"date":1605,"open":1530,"high":1492,"low":1494,"close":1494,"change":210,"percent_change":1606,"volume":731,"transactions":9,"vwap":1494},"2025-09-26",-1.14,{"date":1608,"open":1439,"high":1609,"low":1561,"close":1525,"change":729,"percent_change":1610,"volume":1411,"transactions":9,"vwap":1525},"2025-09-25",28.22,1.08,{"date":1612,"open":1418,"high":1508,"low":1418,"close":1488,"change":991,"percent_change":991,"volume":855,"transactions":9,"vwap":1488},"2025-09-24",{"date":1614,"open":1121,"high":1488,"low":1415,"close":1488,"change":767,"percent_change":748,"volume":788,"transactions":9,"vwap":1488},"2025-09-23",{"date":1616,"open":1487,"high":1530,"low":1571,"close":1571,"change":955,"percent_change":1617,"volume":176,"transactions":9,"vwap":1571},"2025-09-22",-0.43,{"date":1619,"open":1418,"high":1530,"low":1418,"close":1601,"change":873,"percent_change":1620,"volume":788,"transactions":9,"vwap":1601},"2025-09-19",1.38,{"date":1622,"open":1494,"high":1494,"low":1427,"close":1427,"change":1623,"percent_change":1624,"volume":1205,"transactions":9,"vwap":1427},"2025-09-18",-0.6,-2.14,{"date":1626,"open":1478,"high":1498,"low":1423,"close":1498,"change":1249,"percent_change":605,"volume":1585,"transactions":9,"vwap":1498},"2025-09-17",{"date":1628,"open":1514,"high":1629,"low":1558,"close":1558,"change":1249,"percent_change":605,"volume":1356,"transactions":9,"vwap":1558},"2025-09-16",28.2,{"date":1631,"open":1561,"high":1558,"low":1478,"close":1561,"change":991,"percent_change":991,"volume":967,"transactions":9,"vwap":1561},"2025-09-15",{"date":1633,"open":1418,"high":1525,"low":1418,"close":1561,"change":247,"percent_change":1563,"volume":816,"transactions":9,"vwap":1561},"2025-09-12",{"date":1635,"open":1561,"high":1561,"low":1553,"close":1489,"change":363,"percent_change":1636,"volume":750,"transactions":9,"vwap":1489},"2025-09-11",-1.98,{"date":1638,"open":1518,"high":1518,"low":1558,"close":1440,"change":1249,"percent_change":605,"volume":915,"transactions":9,"vwap":1440},"2025-09-10",{"date":1640,"open":1561,"high":1641,"low":1561,"close":1641,"change":958,"percent_change":175,"volume":1642,"transactions":9,"vwap":1641},"2025-09-09",28.24,1400,{"date":1644,"open":1525,"high":1525,"low":1508,"close":1492,"change":1249,"percent_change":605,"volume":975,"transactions":9,"vwap":1492},"2025-09-08",{"date":1646,"open":1601,"high":212,"low":1601,"close":1530,"change":1008,"percent_change":550,"volume":1205,"transactions":9,"vwap":1530},"2025-09-05",{"date":1648,"open":1475,"high":1518,"low":1527,"close":1527,"change":786,"percent_change":162,"volume":788,"transactions":9,"vwap":1527},"2025-09-04",{"date":1650,"open":1503,"high":1513,"low":1503,"close":1651,"change":1158,"percent_change":940,"volume":837,"transactions":9,"vwap":1651},"2025-09-03",28.4,{"date":1653,"open":1503,"high":1480,"low":1503,"close":1480,"change":748,"percent_change":1654,"volume":1362,"transactions":9,"vwap":1480},"2025-09-02",0.78,{"date":1656,"open":1508,"high":1520,"low":1508,"close":1520,"change":940,"percent_change":1657,"volume":1419,"transactions":9,"vwap":1520},"2025-08-29",0.5,{"date":1659,"open":212,"high":212,"low":212,"close":212,"change":1158,"percent_change":940,"volume":1362,"transactions":9,"vwap":212},"2025-08-28",{"date":1661,"open":212,"high":212,"low":1492,"close":1492,"change":773,"percent_change":1499,"volume":1362,"transactions":9,"vwap":1492},"2025-08-27",{"date":1663,"open":1558,"high":1514,"low":1558,"close":1514,"change":1008,"percent_change":779,"volume":1362,"transactions":9,"vwap":1514},"2025-08-26",{"date":1665,"open":1431,"high":1440,"low":1431,"close":1440,"change":278,"percent_change":1666,"volume":775,"transactions":9,"vwap":1440},"2025-08-25",0.93,{"date":1668,"open":1462,"high":1462,"low":1492,"close":212,"change":219,"percent_change":1669,"volume":731,"transactions":9,"vwap":212},"2025-08-22",-3.85,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1158,"percent_change":940,"volume":1208,"transactions":9,"vwap":1673},"2025-08-21",29.1,29.12,29.08,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1674,"change":167,"percent_change":757,"volume":1585,"transactions":9,"vwap":1674},"2025-08-20",29.059999,29.18,{"date":1680,"open":202,"high":202,"low":1462,"close":1456,"change":991,"percent_change":991,"volume":781,"transactions":9,"vwap":1456},"2025-08-19",{"date":1682,"open":1456,"high":1456,"low":1456,"close":1456,"change":800,"percent_change":987,"volume":1362,"transactions":9,"vwap":1456},"2025-08-18",{"date":1684,"open":1685,"high":1458,"low":1685,"close":202,"change":835,"percent_change":877,"volume":1419,"transactions":9,"vwap":202},"2025-08-15",28.98,{"date":1687,"open":1688,"high":202,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1585,"transactions":9,"vwap":1689},"2025-08-14",28.86,28.84,0.44,1.55,{"date":1693,"open":1694,"high":1695,"low":1480,"close":1651,"change":1115,"percent_change":1624,"volume":1515,"transactions":9,"vwap":1651},"2025-08-13",28.62,28.82,{"date":1697,"open":1698,"high":1698,"low":1469,"close":1469,"change":774,"percent_change":1699,"volume":1160,"transactions":9,"vwap":1469},"2025-08-12",29.62,-3.27,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":767,"percent_change":1703,"volume":1362,"transactions":9,"vwap":1702},"2025-08-11",30,0.2,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1707,"change":991,"percent_change":991,"volume":781,"transactions":9,"vwap":1707},"2025-08-08",29.8,29.94,29.78,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1707,"change":991,"percent_change":991,"volume":1713,"transactions":9,"vwap":1707},"2025-08-07",29.82,30.059999,48500,{"date":1715,"open":1716,"high":1716,"low":1711,"close":1707,"change":767,"percent_change":1703,"volume":1025,"transactions":9,"vwap":1707},"2025-08-06",30.24,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":773,"percent_change":1721,"volume":1208,"transactions":9,"vwap":1720},"2025-08-05",30.14,29.88,-0.73,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1726,"change":1441,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-08-04",30.42,30.44,30.1,-1.51,1300,{"date":1730,"open":1731,"high":1732,"low":1724,"close":1733,"change":1734,"percent_change":1213,"volume":1735,"transactions":9,"vwap":1733},"2025-08-01",30.82,30.96,30.56,0.48,10100,{"date":1737,"open":1706,"high":1726,"low":1706,"close":1738,"change":873,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-07-31",30.08,1.28,17000,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":736,"percent_change":1337,"volume":788,"transactions":9,"vwap":1745},"2025-07-30",29.34,29.84,29.7,{"date":1747,"open":1672,"high":1748,"low":1672,"close":1749,"change":167,"percent_change":757,"volume":750,"transactions":9,"vwap":1749},"2025-07-29",29.58,29.52,{"date":1751,"open":1445,"high":1752,"low":1445,"close":1752,"change":991,"percent_change":991,"volume":788,"transactions":9,"vwap":1752},"2025-07-28",29.4,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1752,"change":955,"percent_change":1758,"volume":1273,"transactions":9,"vwap":1752},"2025-07-25",29.46,29.54,29.32,-0.41,{"date":1760,"open":1761,"high":1756,"low":1761,"close":1749,"change":1690,"percent_change":507,"volume":1642,"transactions":9,"vwap":1749},"2025-07-24",29.2,{"date":1763,"open":1458,"high":1674,"low":1458,"close":1674,"change":703,"percent_change":565,"volume":775,"transactions":9,"vwap":1674},"2025-07-23",{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":859,"percent_change":1546,"volume":781,"transactions":9,"vwap":1767},"2025-07-22",29.42,29.28,{"date":1769,"open":1770,"high":1770,"low":1445,"close":1748,"change":991,"percent_change":991,"volume":837,"transactions":9,"vwap":1748},"2025-07-21",29.6,{"date":1772,"open":1749,"high":1748,"low":1749,"close":1748,"change":278,"percent_change":106,"volume":1208,"transactions":9,"vwap":1748},"2025-07-18",{"date":1774,"open":1748,"high":1748,"low":1767,"close":1757,"change":210,"percent_change":1775,"volume":927,"transactions":9,"vwap":1757},"2025-07-17",-1.08,{"date":1777,"open":1778,"high":1778,"low":1770,"close":1779,"change":703,"percent_change":485,"volume":1160,"transactions":9,"vwap":1779},"2025-07-16",29.9,29.64,{"date":1781,"open":1766,"high":1744,"low":1766,"close":1744,"change":941,"percent_change":1782,"volume":1273,"transactions":9,"vwap":1744},"2025-07-15",1.98,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":800,"percent_change":987,"volume":1208,"transactions":9,"vwap":1786},"2025-07-14",29.44,29.26,{"date":1788,"open":1789,"high":1445,"low":1790,"close":1789,"change":1088,"percent_change":1791,"volume":1302,"transactions":9,"vwap":1789},"2025-07-11",29.3,29.22,1.1,{"date":1793,"open":1461,"high":1685,"low":1461,"close":1685,"change":397,"percent_change":1794,"volume":750,"transactions":9,"vwap":1685},"2025-07-10",-1.23,{"date":1796,"open":1797,"high":1797,"low":1743,"close":1743,"change":534,"percent_change":847,"volume":1798,"transactions":9,"vwap":1743},"2025-07-09",29.5,750,{"date":1800,"open":1766,"high":1797,"low":1766,"close":1797,"change":859,"percent_change":1546,"volume":723,"transactions":9,"vwap":1797},"2025-07-08",{"date":1802,"open":1755,"high":1706,"low":1755,"close":1706,"change":1029,"percent_change":1803,"volume":1273,"transactions":9,"vwap":1706},"2025-07-07",1.92,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":987,"percent_change":1219,"volume":1362,"transactions":9,"vwap":1806},"2025-07-03",29.24,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1810,"change":965,"percent_change":1606,"volume":1208,"transactions":9,"vwap":1810},"2025-07-02",29.66,29.38,{"date":1812,"open":1813,"high":1813,"low":1789,"close":1814,"change":1219,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-07-01",30.26,29.72,-1.59,6800,{"date":1818,"open":1813,"high":1813,"low":1819,"close":1820,"change":800,"percent_change":846,"volume":952,"transactions":9,"vwap":1820},"2025-06-30",30.18,30.2,{"date":1822,"open":1716,"high":1716,"low":1716,"close":1716,"change":991,"percent_change":991,"volume":723,"transactions":9,"vwap":1716},"2025-06-27",{"date":1824,"open":1825,"high":1825,"low":1716,"close":1716,"change":1441,"percent_change":887,"volume":769,"transactions":9,"vwap":1716},"2025-06-26",30.6,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1829,"change":167,"percent_change":794,"volume":1830,"transactions":9,"vwap":1829},"2025-06-25",30.58,30.7,1250,{"date":1832,"open":1825,"high":1833,"low":1828,"close":1828,"change":786,"percent_change":1794,"volume":1834,"transactions":9,"vwap":1828},"2025-06-24",30.66,1850,{"date":1836,"open":1837,"high":1838,"low":1732,"close":1732,"change":859,"percent_change":1839,"volume":1728,"transactions":9,"vwap":1732},"2025-06-23",31.26,31.62,-0.96,{"date":1841,"open":1842,"high":1842,"low":1837,"close":1837,"change":991,"percent_change":991,"volume":1208,"transactions":9,"vwap":1837},"2025-06-20",31.28,{"date":1844,"open":1845,"high":1837,"low":1845,"close":1837,"change":1061,"percent_change":210,"volume":775,"transactions":9,"vwap":1837},"2025-06-18",31.059999,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1849,"change":810,"percent_change":1791,"volume":781,"transactions":9,"vwap":1849},"2025-06-17",31.16,31.36,{"date":1851,"open":1852,"high":1853,"low":1731,"close":1853,"change":786,"percent_change":1854,"volume":1315,"transactions":9,"vwap":1853},"2025-06-16",30.88,31.02,-1.21,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":343,"percent_change":1859,"volume":1362,"transactions":9,"vwap":1858},"2025-06-13",31.14,31.4,2.08,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":167,"percent_change":794,"volume":781,"transactions":9,"vwap":1863},"2025-06-12",30.9,30.76,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1703,"percent_change":658,"volume":1419,"transactions":9,"vwap":1867},"2025-06-11",30.32,30.64,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1725,"change":823,"percent_change":1499,"volume":971,"transactions":9,"vwap":1725},"2025-06-10",30.28,30.5,{"date":1873,"open":1863,"high":1863,"low":1828,"close":1874,"change":1235,"percent_change":868,"volume":1306,"transactions":9,"vwap":1874},"2025-06-09",30.68,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":965,"percent_change":415,"volume":1880,"transactions":9,"vwap":1879},"2025-06-06",30.92,31.1,30.94,3750,{"date":1882,"open":1883,"high":1883,"low":1842,"close":1842,"change":1158,"percent_change":876,"volume":1208,"transactions":9,"vwap":1842},"2025-06-05",31.52,{"date":1885,"open":1853,"high":1886,"low":1853,"close":1886,"change":1250,"percent_change":278,"volume":971,"transactions":9,"vwap":1886},"2025-06-04",31.24,{"date":1888,"open":1889,"high":1889,"low":1848,"close":1848,"change":847,"percent_change":1890,"volume":769,"transactions":9,"vwap":1848},"2025-06-03",31.74,-1.7,{"date":1892,"open":1893,"high":1894,"low":1838,"close":1895,"change":1703,"percent_change":672,"volume":848,"transactions":9,"vwap":1895},"2025-06-02",31.78,31.82,31.7,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":940,"percent_change":476,"volume":837,"transactions":9,"vwap":1900},"2025-05-30",31.58,31.48,31.5,{"date":1902,"open":1903,"high":1903,"low":1849,"close":1849,"change":933,"percent_change":830,"volume":723,"transactions":9,"vwap":1849},"2025-05-29",31.46,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1907,"change":516,"percent_change":1353,"volume":927,"transactions":9,"vwap":1907},"2025-05-28",31.22,31.54,{"date":1909,"open":1910,"high":1910,"low":1845,"close":1911,"change":1389,"percent_change":94,"volume":1912,"transactions":9,"vwap":1911},"2025-05-27",31.44,31.08,2350,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1916,"change":940,"percent_change":1690,"volume":1419,"transactions":9,"vwap":1916},"2025-05-23",32.080002,31.98,{"date":1918,"open":1893,"high":1919,"low":1893,"close":1919,"change":52,"percent_change":1088,"volume":927,"transactions":9,"vwap":1919},"2025-05-22",31.84,{"date":1921,"open":1842,"high":1919,"low":1906,"close":1889,"change":1922,"percent_change":1923,"volume":1097,"transactions":9,"vwap":1889},"2025-05-21",0.86,2.78,{"date":1925,"open":1852,"high":1852,"low":1852,"close":1852,"change":1250,"percent_change":278,"volume":723,"transactions":9,"vwap":1852},"2025-05-20",{"date":1927,"open":1848,"high":1848,"low":1928,"close":1928,"change":940,"percent_change":516,"volume":1356,"transactions":9,"vwap":1928},"2025-05-19",30.8,{"date":1930,"open":1931,"high":1852,"low":1867,"close":1833,"change":773,"percent_change":1932,"volume":1411,"transactions":9,"vwap":1833},"2025-05-16",30.84,-0.71,{"date":1934,"open":1848,"high":1935,"low":1852,"close":1852,"change":1008,"percent_change":1235,"volume":816,"transactions":9,"vwap":1852},"2025-05-15",31.18,{"date":1937,"open":1938,"high":1732,"low":1938,"close":1732,"change":958,"percent_change":1939,"volume":795,"transactions":9,"vwap":1732},"2025-05-14",30.78,0.91,{"date":1941,"open":1829,"high":1928,"low":1942,"close":1874,"change":703,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1874},"2025-05-13",30.52,-0.65,4550,{"date":1946,"open":1935,"high":1935,"low":1863,"close":1852,"change":1947,"percent_change":1948,"volume":1160,"transactions":9,"vwap":1852},"2025-05-12",-1.16,-3.62,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":991,"percent_change":991,"volume":971,"transactions":9,"vwap":1952},"2025-05-09",31.94,32.040001,{"date":1954,"open":1955,"high":1952,"low":1955,"close":1952,"change":906,"percent_change":1956,"volume":1798,"transactions":9,"vwap":1952},"2025-05-08",31.76,-1.54,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":500,"percent_change":933,"volume":1315,"transactions":9,"vwap":1960},"2025-05-07",32.64,32.54,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":835,"percent_change":237,"volume":781,"transactions":9,"vwap":1964},"2025-05-06",32.68,32.6,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":748,"percent_change":836,"volume":1555,"transactions":9,"vwap":1968},"2025-05-05",32.42,32.44,32.12,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":565,"percent_change":1975,"volume":1798,"transactions":9,"vwap":1974},"2025-05-02",32.74,32.14,32.22,-2.07,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":773,"percent_change":1042,"volume":988,"transactions":9,"vwap":1979},"2025-05-01",32.76,32.9,{"date":1981,"open":1982,"high":178,"low":1983,"close":1983,"change":835,"percent_change":237,"volume":888,"transactions":9,"vwap":1983},"2025-04-30",33.66,33.12,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1249,"percent_change":767,"volume":1989,"transactions":9,"vwap":1988},"2025-04-29",33.46,32.78,32.96,7350,{"date":182,"open":1991,"high":1992,"low":1993,"close":1994,"change":800,"percent_change":955,"volume":1995,"transactions":9,"vwap":1994},32.98,33.48,32.92,32.94,6250]