[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCC":3,"homepage-market-summary":30,"stock-historical-SCC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SCC","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraShort Consumer Discretionary","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8462,0.452544,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},15.8999,15.89,16.1,15.8302,15.7679,0.132,0.84,15826.084434,18.3,13.12,18992.33158601992,53.7,4951,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},23.16,17032,6216675.228091,-27.2,"2025-04-25",[183,186,195,206,217,228,239,249,260,271,282,291,302,312,323,333,343,353,361,371,381,390,401,412,422,432,442,452,462,471,481,489,499,507,517,526,536,545,555,565,575,584,593,603,613,622,632,643,654,664,675,685,692,703,713,723,732,741,749,758,768,778,787,796,801,806,813,819,825,831,838,843,851,856,862,869,877,884,892,896,901,909,917,923,931,936,943,950,954,958,963,970,976,985,989,994,999,1006,1012,1017,1025,1030,1038,1043,1048,1054,1060,1066,1069,1074,1077,1083,1088,1093,1097,1100,1105,1109,1114,1118,1125,1130,1137,1141,1147,1154,1160,1168,1176,1184,1193,1202,1210,1215,1224,1230,1235,1243,1250,1257,1263,1269,1274,1279,1286,1291,1298,1305,1308,1315,1320,1325,1331,1336,1339,1346,1350,1354,1360,1364,1368,1373,1378,1381,1386,1389,1394,1398,1404,1408,1414,1419,1425,1431,1435,1439,1443,1449,1452,1457,1461,1466,1470,1474,1480,1487,1492,1498,1504,1508,1512,1516,1519,1523,1526,1530,1533,1536,1540,1543,1547,1552,1555,1559,1562,1565,1567,1570,1572,1575,1578,1583,1587,1590,1594,1598,1601,1607,1609,1613,1617,1620,1625,1629,1636,1639,1643,1645,1650,1653,1657,1661,1665,1669,1673,1677,1679,1682,1684,1686,1688,1692,1697,1700,1705,1709,1711,1715,1720,1723,1728,1730,1734,1738,1741,1744,1747,1749,1751,1755,1759,1762,1765,1767,1770,1773,1775,1779,1781,1785,1790,1795,1797,1799,1802,1805,1808,1811,1816,1820,1823,1825,1829,1833,1838,1842,1845,1848,1851,1854,1858,1864,1867,1873,1878,1882,1889,1894,1902,1906,1910,1913,1918,1921,1925,1930,1933,1936,1941,1946,1950,1953,1957,1960,1964,1970,1974,1979,1984,1988,1992,1997,2000,2007,2014,2018,2024,2030,2036,2045,2050,2056,2062,2068,2073,2079,2086,2095,2099,2105,2110,2113,2117,2121,2128,2135,2140,2146,2150,2154,2160,2164,2168,2173,2179,2186,2193,2200,2207,2211,2218,2224,2230,2237,2242],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},119,15.9475,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",16.02,15.76,-0.3924,-2.43,27226.581792,324,15.8178,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",16.26,16.42,16.0315,16.1603,-0.0797,-0.49,10992.07313,160,16.1833,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",16.22,16.341,16.09,16.24,-0.37,-2.23,13627.529721,179,16.2026,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",16.73,16.789,16.52,16.61,0.0281,0.17,12751.005236,202,16.6334,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",16.54,16.641,16.45,16.5819,0.075,0.45,10929.207878,149,16.5471,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":46,"volume":246,"transactions":247,"vwap":248},"2026-09-29",16.47,16.63,16.411,16.5069,-0.0347,7032.470506,180,16.5157,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",16.37,16.55,16.34,16.5416,0.4538,2.82,12841.159101,246,16.4807,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",15.96,16.31,15.7608,16.0878,-0.0422,-0.26,24821.555903,216,16.1579,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",16.21,16.309,16.03,16.13,0.0831,0.52,15554.396464,150,16.2044,{"date":283,"open":284,"high":210,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",15.82,16.0469,0.3569,2.27,15763.531334,232,15.9841,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",15.5,15.72,15.4,15.69,-0.0153,-0.1,227985.307186,752,15.5077,{"date":303,"open":304,"high":305,"low":293,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",15.815,16,15.7053,-0.3831,-2.38,21796.311398,181,15.7299,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",16.08,16.155,16.04,16.0884,0.0311,0.19,8631.194029,129,16.0969,{"date":324,"open":325,"high":326,"low":325,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",15.75,16.11,16.0573,-0.3027,-1.85,29430.42155,305,15.9666,{"date":334,"open":335,"high":241,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",16.165,15.97,16.36,0.2,1.24,41188.943231,384,16.2308,{"date":344,"open":345,"high":346,"low":293,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",15.85,16.23,16.16,0.56,3.59,44288.691856,288,16.0117,{"date":354,"open":345,"high":345,"low":293,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",15.6,0.04,0.26,10864.75842,144,15.6244,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",15.51,15.6899,15.56,-0.3003,-1.89,16162.456141,157,15.5483,{"date":372,"open":18,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",15.9,15.7,15.8603,0.1849,1.18,15082.286002,225,15.8323,{"date":382,"open":383,"high":325,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",15.52,15.6754,0.3974,2.6,15633.901959,91,15.6388,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",15.17,15.31,15.14,15.278,0.2537,1.69,13491.841518,100,15.2489,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",15,15.115,14.94,15.0243,0.4193,2.87,7655.57158,80,15.0455,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",14.78,14.46,14.605,-0.4389,-2.92,21986.587468,113,14.5739,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",14.93,15.12,15.0439,-0.086,-0.57,5659.155545,66,15.0741,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",14.88,15.21,15.1299,0.5402,3.7,13177.544994,89,15.0756,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",14.53,14.635,14.5897,0.1556,1.08,21235.956874,70,14.5875,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-28",14.64,14.3634,14.4341,-0.3309,-2.24,7839.309706,77,14.5326,{"date":463,"open":464,"high":465,"low":454,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",14.661,14.765,0.3253,2.25,4443.595146,65,14.6992,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",14.31,14.48,14.4397,0.1881,1.32,1711.229796,52,14.4337,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",14.2516,0.097,0.69,262.104422,34,14.2041,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",14.24,14.0405,14.1546,-0.0854,-0.6,3840.666937,59,14.123,{"date":500,"open":474,"high":474,"low":501,"close":491,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",14.15,-0.312,-2.14,2410.168064,72,14.2126,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",14.4985,14.6139,14.552,0.435,3.08,6394.777795,69,14.5397,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":430,"vwap":525},"2026-08-19",14.415,13.99,14.117,-0.5139,-3.51,4878.502171,14.1143,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",14.57,14.6309,14.3662,0.0591,0.41,15818.804255,68,14.4967,{"date":537,"open":473,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":430,"vwap":544},"2026-08-17",14.61,14.3,14.5718,0.3718,2.62,3315.947153,14.4215,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",14.09,14.2,14.085,0.059,0.42,3841.4934,61,14.1377,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":487,"vwap":564},"2026-08-13",14.12,14.225,14.11,14.141,-0.119,-0.83,2858.584364,14.1772,{"date":566,"open":567,"high":568,"low":567,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",13.81,14.3052,14.26,0.3109,2.23,5587.257067,62,14.1519,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",13.849,13.9491,0.1121,0.81,1591.199937,43,13.9055,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",14,13.837,0.0663,0.48,7502.998075,96,13.9287,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",14.18,13.7,13.7707,-0.4318,-3.04,7727.948775,131,13.8507,{"date":604,"open":559,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",14.27,14.095,14.2025,0.1636,1.17,4377.087936,55,14.1305,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":95,"volume":620,"transactions":321,"vwap":621},"2026-08-05",13.92,14.151,13.906,14.0389,-0.1093,29906.686456,14.1044,{"date":623,"open":605,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",14.35,14.125,14.1482,-0.0127,-0.09,1629.01376,79,14.2322,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",14.17,14.25,13.91,14.1609,-0.5791,-3.93,29326.827427,172,14.0781,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",14.79,14.97,14.65,14.74,-0.98,-6.23,65441.075744,185,14.8254,{"date":655,"open":656,"high":657,"low":658,"close":294,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",15.81,15.92,15.61,-0.23,-1.44,6267.505792,154,15.6921,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",15.699,15.99,15.09,15.95,0.2522,1.61,55008.124694,163,15.8978,{"date":676,"open":677,"high":678,"low":296,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",15.83,16.01,15.6978,-0.4906,-3.03,9661.631783,126,15.7884,{"date":686,"open":253,"high":253,"low":345,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":184,"vwap":691},"2026-07-27",16.1884,-0.4199,-2.53,15921.466873,16.0831,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",16.82,16.8295,16.5301,16.6083,-0.1517,-0.91,13628.343214,97,16.6639,{"date":704,"open":705,"high":706,"low":337,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",16.41,16.92,16.76,1.4062,9.16,35627.772433,237,16.6916,{"date":714,"open":435,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",15.38,15.15,15.3538,0.2197,1.45,8217.43267,87,15.3465,{"date":724,"open":394,"high":394,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",15.071,15.1341,-0.0809,-0.53,2129.734197,58,15.117,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":671,"volume":738,"transactions":739,"vwap":740},"2026-07-20",14.965,15.29,15.215,0.2418,13468.199494,120,15.1815,{"date":742,"open":743,"high":403,"low":445,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":534,"vwap":748},"2026-07-17",14.7,14.9732,0.458,3.16,9675.802525,14.7769,{"date":750,"open":751,"high":528,"low":415,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",14.515,14.5152,-0.0798,-0.55,9322.328026,35,14.5553,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":630,"vwap":767},"2026-07-15",14.58,14.625,14.41,14.595,-0.2334,-1.57,11095.575146,14.483,{"date":769,"open":424,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-14",14.96,14.59,14.8284,-0.0287,-0.19,6731.659748,76,14.7897,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":611,"vwap":786},"2026-07-13",14.551,14.91,14.8571,0.3671,2.53,3877.84786,14.7574,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-10",14.45,14.52,14.34,14.49,-0.13,-0.89,6200,{"date":797,"open":798,"high":798,"low":771,"close":799,"change":116,"percent_change":503,"volume":800,"transactions":9,"vwap":799},"2026-07-09",15.1,14.62,11700,{"date":802,"open":803,"high":803,"low":424,"close":405,"change":73,"percent_change":804,"volume":805,"transactions":9,"vwap":405},"2026-07-08",15.04,3.25,2400,{"date":807,"open":547,"high":444,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",14.08,14.47,0.11,0.77,4300,{"date":814,"open":647,"high":414,"low":605,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",14.36,-0.15,-1.03,10200,{"date":820,"open":557,"high":799,"low":557,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",14.51,0.25,1.75,9500,{"date":826,"open":827,"high":827,"low":828,"close":569,"change":157,"percent_change":829,"volume":830,"transactions":9,"vwap":569},"2026-07-01",14.6,14.05,-1.66,4700,{"date":832,"open":833,"high":799,"low":834,"close":835,"change":836,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-30",14.55,14.44,14.5,0,5600,{"date":839,"open":798,"high":798,"low":789,"close":835,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":835},"2026-06-29",-0.63,-4.16,16600,{"date":844,"open":845,"high":846,"low":424,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",15.59,15.68,15.13,-0.47,-3.01,15100,{"date":852,"open":853,"high":355,"low":71,"close":355,"change":854,"percent_change":349,"volume":855,"transactions":9,"vwap":355},"2026-06-25",15.24,0.54,5400,{"date":857,"open":403,"high":858,"low":528,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",15.06,-0.41,-2.65,49600,{"date":863,"open":658,"high":658,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",15.35,15.47,0.36,2.38,14400,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",14.73,15.19,15.11,0.43,2.93,8900,{"date":878,"open":879,"high":879,"low":771,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-18",15.05,14.68,-0.43,-2.85,11400,{"date":885,"open":886,"high":887,"low":888,"close":873,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":873},"2026-06-17",14.56,15.2,14.54,0.75,5.22,14600,{"date":893,"open":894,"high":815,"low":548,"close":815,"change":836,"percent_change":836,"volume":895,"transactions":9,"vwap":815},"2026-06-16",14.28,7100,{"date":897,"open":539,"high":815,"low":557,"close":815,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":815},"2026-06-15",-0.51,-3.43,32800,{"date":902,"open":903,"high":904,"low":648,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",14.84,15.27,14.87,-0.03,-0.2,18200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":81,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-11",15.63,15.67,14.89,14.9,-5.04,32000,{"date":918,"open":858,"high":919,"low":858,"close":296,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":296},"2026-06-10",15.71,0.62,4.11,22300,{"date":924,"open":781,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-09",15.42,14.66,15.07,-0.11,-0.72,58100,{"date":932,"open":933,"high":435,"low":803,"close":933,"change":121,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-08",15.18,-0.78,7900,{"date":937,"open":743,"high":938,"low":743,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",15.41,15.3,0.59,4.01,27000,{"date":944,"open":538,"high":945,"low":792,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",14.76,14.71,-0.16,-1.08,12800,{"date":951,"open":946,"high":646,"low":926,"close":905,"change":822,"percent_change":952,"volume":953,"transactions":9,"vwap":905},"2026-06-03",1.71,21300,{"date":955,"open":743,"high":905,"low":956,"close":799,"change":224,"percent_change":377,"volume":957,"transactions":9,"vwap":799},"2026-06-02",14.43,6600,{"date":959,"open":828,"high":809,"low":828,"close":789,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":789},"2026-06-01",0.61,4.41,13700,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-29",13.61,13.84,0.29,2.14,6300,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":121,"percent_change":975,"volume":895,"transactions":9,"vwap":974},"2026-05-28",13.87,13.53,13.55,-0.88,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-27",13.74,13.77,13.6,13.67,-0.5,-3.53,15600,{"date":986,"open":987,"high":624,"low":988,"close":634,"change":906,"percent_change":46,"volume":795,"transactions":9,"vwap":634},"2026-05-26",14.06,13.95,{"date":990,"open":991,"high":894,"low":559,"close":548,"change":992,"percent_change":649,"volume":993,"transactions":9,"vwap":548},"2026-05-22",14.22,-0.14,16000,{"date":995,"open":871,"high":996,"low":991,"close":791,"change":774,"percent_change":997,"volume":998,"transactions":9,"vwap":791},"2026-05-21",14.82,-1.31,26500,{"date":1000,"open":1001,"high":1002,"low":790,"close":444,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":444},"2026-05-20",15.16,15.25,-0.8,-5.22,20900,{"date":1007,"open":1008,"high":293,"low":1002,"close":1009,"change":866,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-19",15.43,15.33,2.4,21700,{"date":1013,"open":879,"high":847,"low":454,"close":646,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":646},"2026-05-18",0.05,0.34,20100,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":854,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-15",14.83,14.95,14.75,14.92,3.76,34500,{"date":1026,"open":1027,"high":1027,"low":635,"close":1028,"change":1029,"percent_change":72,"volume":830,"transactions":9,"vwap":1028},"2026-05-14",14.4,14.38,0.01,{"date":1031,"open":760,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-13",14.63,14.21,14.37,-0.06,-0.42,6900,{"date":1039,"open":815,"high":827,"low":991,"close":956,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":956},"2026-05-12",0.22,1.55,16100,{"date":1044,"open":1045,"high":791,"low":557,"close":1033,"change":822,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1033},"2026-05-11",14.23,1.79,5700,{"date":1049,"open":1050,"high":828,"low":1051,"close":1050,"change":121,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-08",13.96,13.8,-0.85,5500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":808,"change":1014,"percent_change":866,"volume":1059,"transactions":9,"vwap":808},"2026-05-07",13.88,14.19,13.82,20400,{"date":1061,"open":1045,"high":473,"low":1050,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-06",14.03,-0.45,-3.11,23300,{"date":1067,"open":1057,"high":474,"low":1057,"close":474,"change":121,"percent_change":1068,"volume":837,"transactions":9,"vwap":474},"2026-05-05",-0.82,{"date":1070,"open":624,"high":1021,"low":991,"close":827,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":827},"2026-05-04",0.23,1.6,15300,{"date":1075,"open":1076,"high":792,"low":808,"close":1034,"change":906,"percent_change":46,"volume":949,"transactions":9,"vwap":1034},"2026-05-01",14.42,{"date":1078,"open":474,"high":903,"low":1079,"close":1027,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1027},"2026-04-30",14.32,-0.4,-2.7,12200,{"date":1084,"open":1020,"high":770,"low":1021,"close":1085,"change":356,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",14.8,0.27,8400,{"date":1089,"open":1032,"high":945,"low":1032,"close":945,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":945},"2026-04-28",0.24,1.65,66700,{"date":1094,"open":415,"high":926,"low":1076,"close":790,"change":1095,"percent_change":1096,"volume":1082,"transactions":9,"vwap":790},"2026-04-27",0.18,1.26,{"date":1098,"open":886,"high":886,"low":539,"close":791,"change":38,"percent_change":136,"volume":1099,"transactions":9,"vwap":791},"2026-04-24",8500,{"date":1101,"open":1079,"high":1021,"low":1079,"close":886,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":886},"2026-04-23",0.33,2.32,15900,{"date":1106,"open":595,"high":1079,"low":1107,"close":1045,"change":906,"percent_change":46,"volume":1108,"transactions":9,"vwap":1045},"2026-04-22",14.07,13400,{"date":1110,"open":988,"high":605,"low":567,"close":569,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":569},"2026-04-21",0.21,1.49,21400,{"date":1115,"open":1116,"high":569,"low":1116,"close":828,"change":1117,"percent_change":448,"volume":891,"transactions":9,"vwap":828},"2026-04-20",13.94,0.15,{"date":1119,"open":1120,"high":1120,"low":980,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",14.16,13.9,-0.68,-4.66,16300,{"date":1126,"open":835,"high":647,"low":834,"close":760,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":760},"2026-04-16",0.14,0.97,6100,{"date":1131,"open":1132,"high":1022,"low":1133,"close":834,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":834},"2026-04-15",14.77,14.39,-0.44,-2.96,15000,{"date":1138,"open":735,"high":735,"low":1085,"close":434,"change":1122,"percent_change":1139,"volume":1140,"transactions":9,"vwap":434},"2026-04-14",-4.37,40400,{"date":1142,"open":1143,"high":1143,"low":365,"close":365,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":365},"2026-04-13",16.14,-0.29,-1.83,16500,{"date":1148,"open":1149,"high":1150,"low":919,"close":345,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":345},"2026-04-10",15.98,16.35,-0.05,-0.31,16700,{"date":1155,"open":1156,"high":1156,"low":1157,"close":373,"change":1158,"percent_change":1159,"volume":1113,"transactions":9,"vwap":373},"2026-04-09",16.58,15.84,-0.54,-3.28,{"date":1161,"open":1162,"high":1163,"low":911,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-08",15.94,16.6,16.44,-1,-5.73,50800,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-07",17.42,17.82,17.44,0.39,2.29,30800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":162,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-06",17.27,17.31,17,17.049999,-1.45,25800,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-02",17.57,17.67,16.94,17.3,0.5,2.98,34000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-01",16.89,16.96,16.56,16.8,-0.28,-1.64,28100,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-31",17.8,16.9,17.08,-1.12,-6.15,65900,{"date":1211,"open":1212,"high":25,"low":1187,"close":1213,"change":72,"percent_change":1173,"volume":1214,"transactions":9,"vwap":1213},"2026-03-30",17.81,18.2,65400,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-27",17.5,18.24,17.45,18.13,0.95,5.53,45300,{"date":1225,"open":1196,"high":1226,"low":1163,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-26",17.18,0.57,3.43,19900,{"date":1231,"open":1150,"high":219,"low":208,"close":222,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":222},"2026-03-25",-0.36,-2.12,38200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1127,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-24",17.01,17.11,16.77,16.97,0.83,86100,{"date":1244,"open":1239,"high":1196,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-23",16.38,16.83,-0.84,-4.75,46700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1187,"change":1255,"percent_change":1023,"volume":1256,"transactions":9,"vwap":1187},"2026-03-20",17.26,17.84,17.19,0.64,60400,{"date":1258,"open":1259,"high":1260,"low":1195,"close":1261,"change":357,"percent_change":1041,"volume":1262,"transactions":9,"vwap":1261},"2026-03-19",17.2,17.28,17.030001,70100,{"date":1264,"open":1265,"high":694,"low":276,"close":1239,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1239},"2026-03-18",16.33,0.73,4.55,59700,{"date":1270,"open":336,"high":314,"low":657,"close":1271,"change":1272,"percent_change":829,"volume":1273,"transactions":9,"vwap":1271},"2026-03-17",16.040001,-0.27,9600,{"date":1275,"open":252,"high":252,"low":1276,"close":263,"change":1080,"percent_change":1277,"volume":1278,"transactions":9,"vwap":263},"2026-03-16",16.12,-2.39,18000,{"date":1280,"open":253,"high":1281,"low":1282,"close":1283,"change":1095,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-13",16.74,16.3,16.71,1.09,30600,{"date":1287,"open":657,"high":230,"low":657,"close":1288,"change":1266,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-12",16.53,4.62,50300,{"date":1292,"open":189,"high":1293,"low":865,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-11",15.91,15.8,0.08,0.51,33400,{"date":1299,"open":911,"high":1300,"low":1301,"close":294,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":294},"2026-03-10",15.77,15.36,0.09,0.58,14900,{"date":1306,"open":276,"high":222,"low":355,"close":911,"change":1151,"percent_change":116,"volume":1307,"transactions":9,"vwap":911},"2026-03-09",109700,{"date":1309,"open":1310,"high":677,"low":1311,"close":846,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":846},"2026-03-06",15.73,15.54,0.55,3.64,41800,{"date":1316,"open":887,"high":1301,"low":1317,"close":847,"change":1318,"percent_change":267,"volume":1319,"transactions":9,"vwap":847},"2026-03-05",15.01,-0.04,12700,{"date":1321,"open":1322,"high":1322,"low":668,"close":392,"change":754,"percent_change":1323,"volume":1324,"transactions":9,"vwap":392},"2026-03-04",15.66,-3.5,23800,{"date":1326,"open":210,"high":253,"low":1327,"close":294,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":294},"2026-03-03",15.64,0.32,2.08,17900,{"date":1332,"open":294,"high":294,"low":1333,"close":295,"change":1015,"percent_change":1334,"volume":1335,"transactions":9,"vwap":295},"2026-03-02",15.37,2.26,10100,{"date":1337,"open":1338,"high":1338,"low":858,"close":858,"change":72,"percent_change":73,"volume":837,"transactions":9,"vwap":858},"2026-02-27",15.34,{"date":1340,"open":434,"high":887,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-26",14.85,14.99,0.02,0.13,12600,{"date":1347,"open":424,"high":425,"low":424,"close":646,"change":1348,"percent_change":728,"volume":1349,"transactions":9,"vwap":646},"2026-02-25",-0.08,15200,{"date":1351,"open":1352,"high":715,"low":903,"close":879,"change":898,"percent_change":1159,"volume":1353,"transactions":9,"vwap":879},"2026-02-24",15.32,11500,{"date":1355,"open":798,"high":1356,"low":798,"close":365,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":365},"2026-02-23",15.79,0.65,4.36,45400,{"date":1361,"open":938,"high":938,"low":434,"close":781,"change":1199,"percent_change":1362,"volume":1363,"transactions":9,"vwap":781},"2026-02-20",-1.84,60700,{"date":1365,"open":1366,"high":864,"low":847,"close":872,"change":1111,"percent_change":1367,"volume":876,"transactions":9,"vwap":872},"2026-02-19",15.23,1.4,{"date":1369,"open":1009,"high":1009,"low":1370,"close":1371,"change":1199,"percent_change":1145,"volume":1372,"transactions":9,"vwap":1371},"2026-02-18",14.81,14.98,13300,{"date":1374,"open":1375,"high":911,"low":853,"close":1376,"change":1343,"percent_change":1344,"volume":1377,"transactions":9,"vwap":1376},"2026-02-17",15.39,15.26,44600,{"date":1379,"open":1338,"high":1338,"low":403,"close":853,"change":1343,"percent_change":1344,"volume":1380,"transactions":9,"vwap":853},"2026-02-13",8600,{"date":1382,"open":454,"high":1376,"low":454,"close":1383,"change":235,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-12",15.22,3.05,45700,{"date":1387,"open":444,"high":1370,"low":444,"close":1132,"change":810,"percent_change":889,"volume":1388,"transactions":9,"vwap":1132},"2026-02-11",2600,{"date":1390,"open":1391,"high":1391,"low":834,"close":926,"change":774,"percent_change":1392,"volume":1393,"transactions":9,"vwap":926},"2026-02-10",14.86,-1.28,12400,{"date":1395,"open":403,"high":425,"low":1021,"close":1341,"change":1396,"percent_change":580,"volume":1397,"transactions":9,"vwap":1341},"2026-02-09",0.12,18600,{"date":1399,"open":1400,"high":1400,"low":1401,"close":871,"change":628,"percent_change":1402,"volume":1403,"transactions":9,"vwap":871},"2026-02-06",16.39,14.72,-0.61,126100,{"date":1405,"open":454,"high":405,"low":886,"close":996,"change":920,"percent_change":1406,"volume":1407,"transactions":9,"vwap":996},"2026-02-05",4.37,11900,{"date":1409,"open":1410,"high":815,"low":1411,"close":548,"change":1095,"percent_change":1412,"volume":1413,"transactions":9,"vwap":548},"2026-02-04",14.01,13.97,1.28,14100,{"date":1415,"open":1416,"high":548,"low":1416,"close":1417,"change":822,"percent_change":1418,"volume":935,"transactions":9,"vwap":1417},"2026-02-03",13.64,14.02,1.82,{"date":1420,"open":634,"high":634,"low":1421,"close":979,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":979},"2026-02-02",13.68,-0.17,-1.22,5300,{"date":1426,"open":1050,"high":1411,"low":1427,"close":1116,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1116},"2026-01-30",13.78,-0.01,-0.07,3100,{"date":1432,"open":1421,"high":557,"low":1421,"close":988,"change":224,"percent_change":1433,"volume":1434,"transactions":9,"vwap":988},"2026-01-29",1.23,4100,{"date":1436,"open":974,"high":1427,"low":1437,"close":1427,"change":1095,"percent_change":477,"volume":1438,"transactions":9,"vwap":1427},"2026-01-28",13.41,1200,{"date":1440,"open":1058,"high":1058,"low":1441,"close":980,"change":1035,"percent_change":1134,"volume":1442,"transactions":9,"vwap":980},"2026-01-27",13.57,3000,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1117,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-26",13.45,13.66,1.11,2300,{"date":1450,"open":980,"high":1121,"low":1451,"close":1451,"change":628,"percent_change":53,"volume":1047,"transactions":9,"vwap":1451},"2026-01-23",13.51,{"date":1453,"open":965,"high":1454,"low":1455,"close":980,"change":1272,"percent_change":1456,"volume":1442,"transactions":9,"vwap":980},"2026-01-22",13.76,13.5,-1.95,{"date":1458,"open":762,"high":762,"low":1459,"close":972,"change":754,"percent_change":1460,"volume":1082,"transactions":9,"vwap":972},"2026-01-21",13.79,-3.81,{"date":1462,"open":1045,"high":415,"low":559,"close":1076,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1076},"2026-01-20",0.72,5.26,22100,{"date":1467,"open":1416,"high":1459,"low":1416,"close":596,"change":1302,"percent_change":1468,"volume":1469,"transactions":9,"vwap":596},"2026-01-16",0.66,4000,{"date":1471,"open":1472,"high":1472,"low":1451,"close":965,"change":628,"percent_change":53,"volume":1473,"transactions":9,"vwap":965},"2026-01-15",13.63,2700,{"date":1475,"open":1455,"high":1476,"low":1477,"close":596,"change":874,"percent_change":1478,"volume":1479,"transactions":9,"vwap":596},"2026-01-14",13.83,13.46,3.24,9900,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1014,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-13",13.24,13.35,13.27,0.38,2900,{"date":1488,"open":1489,"high":1445,"low":26,"close":1490,"change":836,"percent_change":836,"volume":1491,"transactions":9,"vwap":1490},"2026-01-12",13.32,13.22,4600,{"date":1493,"open":1494,"high":1494,"low":1490,"close":1490,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1490},"2026-01-09",13.58,-0.34,-2.51,3600,{"date":1499,"open":1500,"high":1500,"low":1451,"close":1501,"change":1134,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-08",14.14,13.56,-3.14,1600,{"date":1505,"open":972,"high":586,"low":1506,"close":586,"change":356,"percent_change":967,"volume":1507,"transactions":9,"vwap":586},"2026-01-07",13.73,3300,{"date":1509,"open":473,"high":473,"low":1050,"close":1050,"change":1510,"percent_change":1511,"volume":1507,"transactions":9,"vwap":1050},"2026-01-06",-0.18,-1.27,{"date":1513,"open":956,"high":956,"low":1411,"close":1500,"change":202,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1500},"2026-01-05",-3.35,15800,{"date":1517,"open":501,"high":454,"low":1062,"close":1032,"change":967,"percent_change":1518,"volume":842,"transactions":9,"vwap":1032},"2026-01-02",2.02,{"date":1520,"open":548,"high":791,"low":548,"close":791,"change":1071,"percent_change":1521,"volume":1522,"transactions":9,"vwap":791},"2025-12-31",1.63,9700,{"date":1524,"open":987,"high":559,"low":1525,"close":559,"change":1302,"percent_change":1255,"volume":830,"transactions":9,"vwap":559},"2025-12-30",14.04,{"date":1527,"open":1427,"high":1417,"low":1427,"close":1417,"change":967,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1417},"2025-12-29",2.11,12000,{"date":1531,"open":1494,"high":979,"low":1441,"close":1506,"change":1117,"percent_change":1532,"volume":805,"transactions":9,"vwap":1506},"2025-12-26",1.1,{"date":1534,"open":1506,"high":1506,"low":1494,"close":1494,"change":267,"percent_change":80,"volume":1535,"transactions":9,"vwap":1494},"2025-12-24",6800,{"date":1537,"open":567,"high":1121,"low":567,"close":966,"change":1538,"percent_change":1040,"volume":1539,"transactions":9,"vwap":966},"2025-12-23",0.03,4200,{"date":1541,"open":1427,"high":1476,"low":596,"close":567,"change":793,"percent_change":1542,"volume":1136,"transactions":9,"vwap":567},"2025-12-22",-0.93,{"date":1544,"open":1545,"high":1116,"low":1545,"close":1116,"change":1546,"percent_change":1463,"volume":1124,"transactions":9,"vwap":1116},"2025-12-19",13.85,0.1,{"date":1548,"open":1058,"high":1056,"low":1549,"close":966,"change":859,"percent_change":1550,"volume":1551,"transactions":9,"vwap":966},"2025-12-18",13.54,-2.88,26000,{"date":1553,"open":636,"high":635,"low":1459,"close":635,"change":1328,"percent_change":1554,"volume":1539,"transactions":9,"vwap":635},"2025-12-17",2.3,{"date":1556,"open":1121,"high":1557,"low":1056,"close":1558,"change":1318,"percent_change":1144,"volume":1099,"transactions":9,"vwap":1558},"2025-12-16",14.13,13.93,{"date":1560,"open":1050,"high":1062,"low":1056,"close":1411,"change":38,"percent_change":1561,"volume":795,"transactions":9,"vwap":1411},"2025-12-15",-1.55,{"date":1563,"open":557,"high":1076,"low":557,"close":1057,"change":947,"percent_change":1564,"volume":935,"transactions":9,"vwap":1057},"2025-12-12",-1.11,{"date":1566,"open":444,"high":444,"low":473,"close":624,"change":1348,"percent_change":754,"volume":1042,"transactions":9,"vwap":624},"2025-12-11",{"date":1568,"open":871,"high":1132,"low":473,"close":956,"change":1134,"percent_change":1135,"volume":1569,"transactions":9,"vwap":956},"2025-12-10",11200,{"date":1571,"open":1022,"high":424,"low":414,"close":905,"change":145,"percent_change":793,"volume":962,"transactions":9,"vwap":905},"2025-12-09",{"date":1573,"open":1370,"high":913,"low":1370,"close":913,"change":235,"percent_change":1574,"volume":1497,"transactions":9,"vwap":913},"2025-12-08",3.12,{"date":1576,"open":792,"high":792,"low":1133,"close":834,"change":947,"percent_change":1577,"volume":1486,"transactions":9,"vwap":834},"2025-12-05",-1.1,{"date":1579,"open":833,"high":1580,"low":415,"close":827,"change":810,"percent_change":1581,"volume":1582,"transactions":9,"vwap":827},"2025-12-04",14.67,0.76,3400,{"date":1584,"open":827,"high":827,"low":1076,"close":792,"change":1144,"percent_change":1585,"volume":1586,"transactions":9,"vwap":792},"2025-12-03",-1.96,14300,{"date":1588,"open":647,"high":913,"low":647,"close":414,"change":906,"percent_change":907,"volume":1589,"transactions":9,"vwap":414},"2025-12-02",5100,{"date":1591,"open":1592,"high":1592,"low":799,"close":1370,"change":1538,"percent_change":338,"volume":1593,"transactions":9,"vwap":1370},"2025-12-01",15.03,21500,{"date":1595,"open":903,"high":1391,"low":945,"close":414,"change":907,"percent_change":1596,"volume":1597,"transactions":9,"vwap":414},"2025-11-28",-1.34,6500,{"date":1599,"open":873,"high":392,"low":914,"close":1371,"change":1510,"percent_change":1600,"volume":1053,"transactions":9,"vwap":1371},"2025-11-26",-1.19,{"date":1602,"open":325,"high":1603,"low":394,"close":1001,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1001},"2025-11-25",15.87,-0.65,-4.11,21200,{"date":1608,"open":314,"high":314,"low":1327,"close":656,"change":859,"percent_change":689,"volume":1393,"transactions":9,"vwap":656},"2025-11-24",{"date":1610,"open":1198,"high":1198,"low":678,"close":208,"change":1122,"percent_change":1611,"volume":1612,"transactions":9,"vwap":208},"2025-11-21",-4.02,45600,{"date":1614,"open":262,"high":1205,"low":1310,"close":1205,"change":589,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1205},"2025-11-20",2.92,25100,{"date":1618,"open":1282,"high":1619,"low":211,"close":198,"change":356,"percent_change":1090,"volume":1597,"transactions":9,"vwap":198},"2025-11-19",16.59,{"date":1621,"open":1622,"high":221,"low":657,"close":1245,"change":1312,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1245},"2025-11-18",16.059999,3.47,22000,{"date":1626,"open":911,"high":1149,"low":1333,"close":677,"change":1627,"percent_change":1628,"volume":1586,"transactions":9,"vwap":677},"2025-11-17",0.3,1.93,{"date":1630,"open":1631,"high":284,"low":1632,"close":1633,"change":1117,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-14",15.65,15.28,15.53,0.98,17700,{"date":1637,"open":996,"high":715,"low":996,"close":715,"change":1266,"percent_change":1638,"volume":1037,"transactions":9,"vwap":715},"2025-11-13",4.98,{"date":1640,"open":539,"high":647,"low":539,"close":647,"change":1040,"percent_change":1641,"volume":1642,"transactions":9,"vwap":647},"2025-11-12",1.52,8100,{"date":1644,"open":809,"high":771,"low":956,"close":956,"change":1348,"percent_change":754,"volume":1491,"transactions":9,"vwap":956},"2025-11-11",{"date":1646,"open":444,"high":743,"low":415,"close":821,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":821},"2025-11-10",-0.39,-2.62,26100,{"date":1651,"open":798,"high":1002,"low":996,"close":914,"change":145,"percent_change":793,"volume":1652,"transactions":9,"vwap":914},"2025-11-07",35600,{"date":1654,"open":956,"high":858,"low":956,"close":1022,"change":1357,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1022},"2025-11-06",4.56,50600,{"date":1658,"open":771,"high":1659,"low":1045,"close":605,"change":150,"percent_change":1277,"volume":1660,"transactions":9,"vwap":605},"2025-11-05",14.69,14700,{"date":1662,"open":1076,"high":799,"low":815,"close":799,"change":1663,"percent_change":804,"volume":1664,"transactions":9,"vwap":799},"2025-11-04",0.46,91700,{"date":1666,"open":991,"high":991,"low":1107,"close":1120,"change":157,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1120},"2025-11-03",-1.67,19300,{"date":1670,"open":834,"high":886,"low":491,"close":1027,"change":1671,"percent_change":1672,"volume":1372,"transactions":9,"vwap":1027},"2025-10-31",-0.81,-5.33,{"date":1674,"open":1019,"high":435,"low":1085,"close":435,"change":1468,"percent_change":1675,"volume":1676,"transactions":9,"vwap":435},"2025-10-30",4.54,29900,{"date":1678,"open":1028,"high":538,"low":1079,"close":833,"change":357,"percent_change":1418,"volume":1037,"transactions":9,"vwap":833},"2025-10-29",{"date":1680,"open":473,"high":473,"low":1500,"close":1681,"change":1538,"percent_change":1111,"volume":1082,"transactions":9,"vwap":1681},"2025-10-28",14.29,{"date":1683,"open":1133,"high":415,"low":1033,"close":569,"change":881,"percent_change":94,"volume":1522,"transactions":9,"vwap":569},"2025-10-27",{"date":1685,"open":1076,"high":1659,"low":1076,"close":1659,"change":72,"percent_change":589,"volume":812,"transactions":9,"vwap":1659},"2025-10-24",{"date":1687,"open":803,"high":927,"low":799,"close":799,"change":121,"percent_change":1671,"volume":1589,"transactions":9,"vwap":799},"2025-10-23",{"date":1689,"open":760,"high":1341,"low":760,"close":648,"change":1086,"percent_change":1690,"volume":1691,"transactions":9,"vwap":648},"2025-10-22",1.87,13500,{"date":1693,"open":871,"high":648,"low":1027,"close":809,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":809},"2025-10-21",-0.38,-2.56,12500,{"date":1698,"open":1022,"high":1342,"low":903,"close":1341,"change":162,"percent_change":829,"volume":1699,"transactions":9,"vwap":1341},"2025-10-20",19800,{"date":1701,"open":1702,"high":1702,"low":858,"close":798,"change":162,"percent_change":1703,"volume":1704,"transactions":9,"vwap":798},"2025-10-17",15.45,-1.63,17100,{"date":1706,"open":668,"high":1707,"low":1342,"close":864,"change":1090,"percent_change":1708,"volume":1529,"transactions":9,"vwap":864},"2025-10-16",15.58,1.59,{"date":1710,"open":1022,"high":735,"low":1085,"close":873,"change":836,"percent_change":836,"volume":891,"transactions":9,"vwap":873},"2025-10-15",{"date":1712,"open":1713,"high":1631,"low":424,"close":873,"change":1318,"percent_change":267,"volume":1714,"transactions":9,"vwap":873},"2025-10-14",15.48,18900,{"date":1716,"open":912,"high":912,"low":873,"close":716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":716},"2025-10-13",-0.7,-4.42,15700,{"date":1721,"open":668,"high":345,"low":424,"close":345,"change":1241,"percent_change":1222,"volume":1722,"transactions":9,"vwap":345},"2025-10-10",29000,{"date":1724,"open":71,"high":887,"low":1725,"close":1725,"change":1726,"percent_change":448,"volume":1727,"transactions":9,"vwap":1725},"2025-10-09",15.02,0.16,28000,{"date":1729,"open":403,"high":858,"low":645,"close":1391,"change":628,"percent_change":495,"volume":908,"transactions":9,"vwap":1391},"2025-10-08",{"date":1731,"open":454,"high":1020,"low":454,"close":1020,"change":278,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1020},"2025-10-07",3.6,10800,{"date":1735,"open":760,"high":648,"low":956,"close":956,"change":267,"percent_change":1736,"volume":1737,"transactions":9,"vwap":956},"2025-10-06",-1.77,5000,{"date":1739,"open":1079,"high":1085,"low":1079,"close":1659,"change":1111,"percent_change":719,"volume":1740,"transactions":9,"vwap":1659},"2025-10-03",8800,{"date":1742,"open":987,"high":835,"low":987,"close":474,"change":338,"percent_change":1367,"volume":1743,"transactions":9,"vwap":474},"2025-10-02",16200,{"date":1745,"open":444,"high":444,"low":1033,"close":894,"change":947,"percent_change":1564,"volume":1746,"transactions":9,"vwap":894},"2025-10-01",11100,{"date":1748,"open":792,"high":647,"low":834,"close":834,"change":1396,"percent_change":23,"volume":949,"transactions":9,"vwap":834},"2025-09-30",{"date":1750,"open":815,"high":474,"low":894,"close":1079,"change":121,"percent_change":562,"volume":1569,"transactions":9,"vwap":1079},"2025-09-29",{"date":1752,"open":1659,"high":645,"low":956,"close":834,"change":1036,"percent_change":1753,"volume":1754,"transactions":9,"vwap":834},"2025-09-26",-2.83,19100,{"date":1756,"open":880,"high":1020,"low":880,"close":1391,"change":1757,"percent_change":1758,"volume":1722,"transactions":9,"vwap":1391},"2025-09-25",0.4,2.77,{"date":1760,"open":835,"high":799,"low":789,"close":415,"change":1080,"percent_change":1761,"volume":1497,"transactions":9,"vwap":415},"2025-09-24",-2.69,{"date":1763,"open":834,"high":781,"low":834,"close":1391,"change":967,"percent_change":1764,"volume":895,"transactions":9,"vwap":1391},"2025-09-23",1.99,{"date":1766,"open":888,"high":760,"low":1027,"close":528,"change":72,"percent_change":589,"volume":1319,"transactions":9,"vwap":528},"2025-09-22",{"date":1768,"open":821,"high":790,"low":956,"close":835,"change":1348,"percent_change":754,"volume":1769,"transactions":9,"vwap":835},"2025-09-19",1300,{"date":1771,"open":415,"high":760,"low":815,"close":760,"change":1546,"percent_change":485,"volume":1772,"transactions":9,"vwap":760},"2025-09-18",3800,{"date":1774,"open":474,"high":946,"low":605,"close":474,"change":810,"percent_change":811,"volume":1393,"transactions":9,"vwap":474},"2025-09-17",{"date":1776,"open":474,"high":835,"low":815,"close":1034,"change":907,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1034},"2025-09-16",-1.37,1800,{"date":1780,"open":762,"high":538,"low":473,"close":528,"change":659,"percent_change":1561,"volume":812,"transactions":9,"vwap":528},"2025-09-15",{"date":1782,"open":1341,"high":914,"low":414,"close":1085,"change":947,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1085},"2025-09-12",-1.07,5900,{"date":1786,"open":1008,"high":1008,"low":424,"close":770,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":770},"2025-09-11",-0.59,-3.79,5200,{"date":1791,"open":798,"high":658,"low":798,"close":1792,"change":1793,"percent_change":1794,"volume":1589,"transactions":9,"vwap":1792},"2025-09-10",15.55,0.37,2.44,{"date":1796,"open":887,"high":1338,"low":933,"close":933,"change":356,"percent_change":357,"volume":1434,"transactions":9,"vwap":933},"2025-09-09",{"date":1798,"open":933,"high":1366,"low":668,"close":394,"change":121,"percent_change":81,"volume":1491,"transactions":9,"vwap":394},"2025-09-08",{"date":1800,"open":879,"high":1352,"low":646,"close":1376,"change":1538,"percent_change":338,"volume":1801,"transactions":9,"vwap":1376},"2025-09-05",3500,{"date":1803,"open":1631,"high":1631,"low":1366,"close":1366,"change":1787,"percent_change":1804,"volume":1497,"transactions":9,"vwap":1366},"2025-09-04",-3.73,{"date":1806,"open":1293,"high":1293,"low":912,"close":284,"change":298,"percent_change":840,"volume":1807,"transactions":9,"vwap":284},"2025-09-03",2200,{"date":1809,"open":1810,"high":1810,"low":657,"close":657,"change":1040,"percent_change":1367,"volume":969,"transactions":9,"vwap":657},"2025-09-02",16.19,{"date":1812,"open":1713,"high":1813,"low":1713,"close":374,"change":1814,"percent_change":1815,"volume":1434,"transactions":9,"vwap":374},"2025-08-29",15.74,0.35,2.28,{"date":1817,"open":1818,"high":293,"low":864,"close":864,"change":906,"percent_change":907,"volume":1819,"transactions":9,"vwap":864},"2025-08-28",15.46,600,{"date":1821,"open":864,"high":715,"low":864,"close":715,"change":145,"percent_change":793,"volume":1822,"transactions":9,"vwap":715},"2025-08-27",700,{"date":1824,"open":363,"high":1311,"low":295,"close":295,"change":628,"percent_change":126,"volume":1503,"transactions":9,"vwap":295},"2025-08-26",{"date":1826,"open":912,"high":912,"low":1702,"close":1827,"change":1029,"percent_change":1828,"volume":805,"transactions":9,"vwap":1827},"2025-08-25",15.49,0.06,{"date":1830,"open":346,"high":346,"low":865,"close":1713,"change":649,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1713},"2025-08-22",-5.95,27700,{"date":1834,"open":251,"high":1163,"low":251,"close":1835,"change":1040,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-08-21",16.46,1.35,22900,{"date":1839,"open":678,"high":1840,"low":678,"close":211,"change":1086,"percent_change":397,"volume":1841,"transactions":9,"vwap":211},"2025-08-20",16.43,6000,{"date":1843,"open":1844,"high":678,"low":846,"close":336,"change":1828,"percent_change":1485,"volume":830,"transactions":9,"vwap":336},"2025-08-19",15.78,{"date":1846,"open":1847,"high":1847,"low":1293,"close":1293,"change":793,"percent_change":1671,"volume":1778,"transactions":9,"vwap":1293},"2025-08-18",16.18,{"date":1849,"open":325,"high":1143,"low":325,"close":1271,"change":1344,"percent_change":1850,"volume":818,"transactions":9,"vwap":1271},"2025-08-15",0.82,{"date":1852,"open":188,"high":326,"low":1293,"close":1293,"change":1029,"percent_change":1828,"volume":1853,"transactions":9,"vwap":1293},"2025-08-14",4900,{"date":1855,"open":208,"high":208,"low":18,"close":373,"change":1063,"percent_change":1856,"volume":1857,"transactions":9,"vwap":373},"2025-08-13",-2.75,13600,{"date":1859,"open":1860,"high":1861,"low":1265,"close":1150,"change":1647,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1150},"2025-08-12",16.4,16.62,-2.33,17000,{"date":1865,"open":1283,"high":1281,"low":1619,"close":1281,"change":1151,"percent_change":101,"volume":1866,"transactions":9,"vwap":1281},"2025-08-11",3200,{"date":1868,"open":1198,"high":1869,"low":1870,"close":1871,"change":1429,"percent_change":1036,"volume":1872,"transactions":9,"vwap":1871},"2025-08-08",16.81,16.65,16.79,4800,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":356,"percent_change":1090,"volume":1522,"transactions":9,"vwap":1877},"2025-08-07",16.68,17.07,16.86,{"date":1879,"open":1880,"high":1170,"low":694,"close":694,"change":1717,"percent_change":1881,"volume":1319,"transactions":9,"vwap":694},"2025-08-06",17.39,-4,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1035,"percent_change":1495,"volume":1888,"transactions":9,"vwap":1887},"2025-08-05",17.58,17.61,17.37,17.52,67000,{"date":1890,"open":1204,"high":1204,"low":1891,"close":1884,"change":859,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1884},"2025-08-04",17.53,-2.28,33100,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1837,"transactions":9,"vwap":1899},"2025-08-01",18.08,18.19,17.88,17.99,0.85,4.96,{"date":1903,"open":1869,"high":1226,"low":1869,"close":1904,"change":1485,"percent_change":287,"volume":1905,"transactions":9,"vwap":1904},"2025-07-31",17.14,4400,{"date":1907,"open":1908,"high":1909,"low":1870,"close":707,"change":1295,"percent_change":589,"volume":1872,"transactions":9,"vwap":707},"2025-07-30",16.7,17.02,{"date":1911,"open":1156,"high":1908,"low":1156,"close":1875,"change":1086,"percent_change":1091,"volume":1912,"transactions":9,"vwap":1875},"2025-07-29",2100,{"date":1914,"open":263,"high":232,"low":1915,"close":705,"change":907,"percent_change":1916,"volume":1917,"transactions":9,"vwap":705},"2025-07-28",16.29,-1.2,1700,{"date":1919,"open":1920,"high":1869,"low":1156,"close":222,"change":1199,"percent_change":829,"volume":1473,"transactions":9,"vwap":222},"2025-07-25",16.78,{"date":1922,"open":706,"high":1923,"low":1924,"close":1195,"change":1190,"percent_change":1384,"volume":824,"transactions":9,"vwap":1195},"2025-07-24",16.93,16.66,{"date":1926,"open":232,"high":1927,"low":253,"close":1400,"change":928,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1400},"2025-07-23",16.48,-0.67,7500,{"date":1931,"open":219,"high":1246,"low":1927,"close":1932,"change":1232,"percent_change":503,"volume":1469,"transactions":9,"vwap":1932},"2025-07-22",16.5,{"date":1934,"open":1246,"high":1205,"low":219,"close":1877,"change":816,"percent_change":975,"volume":1935,"transactions":9,"vwap":1877},"2025-07-21",6700,{"date":1937,"open":1904,"high":1938,"low":1237,"close":1237,"change":1199,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1237},"2025-07-18",17.16,-1.62,1500,{"date":1942,"open":1887,"high":1887,"low":1943,"close":1944,"change":121,"percent_change":167,"volume":1945,"transactions":9,"vwap":1944},"2025-07-17",17.25,17.29,6400,{"date":1947,"open":1948,"high":1884,"low":1886,"close":1949,"change":1318,"percent_change":659,"volume":800,"transactions":9,"vwap":1949},"2025-07-16",17.56,17.41,{"date":1951,"open":1180,"high":1219,"low":1180,"close":1219,"change":235,"percent_change":1952,"volume":1935,"transactions":9,"vwap":1219},"2025-07-15",2.65,{"date":1954,"open":1955,"high":1955,"low":1180,"close":1180,"change":928,"percent_change":1956,"volume":1778,"transactions":9,"vwap":1180},"2025-07-14",17.17,-0.64,{"date":1958,"open":1189,"high":1189,"low":1959,"close":1238,"change":1029,"percent_change":1828,"volume":1388,"transactions":9,"vwap":1238},"2025-07-11",17.040001,{"date":1961,"open":1962,"high":1962,"low":1237,"close":1963,"change":212,"percent_change":1233,"volume":812,"transactions":9,"vwap":1963},"2025-07-10",17.51,17.1,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":46,"percent_change":1600,"volume":1691,"transactions":9,"vwap":1969},"2025-07-09",17.64,17.65,17.4,17.47,{"date":1971,"open":1968,"high":1972,"low":1968,"close":1972,"change":1127,"percent_change":1973,"volume":1841,"transactions":9,"vwap":1972},"2025-07-08",17.68,0.8,{"date":1975,"open":1966,"high":1976,"low":1217,"close":1977,"change":235,"percent_change":1978,"volume":1929,"transactions":9,"vwap":1977},"2025-07-07",17.76,17.54,2.63,{"date":1980,"open":1981,"high":1981,"low":1237,"close":1982,"change":774,"percent_change":1577,"volume":1983,"transactions":9,"vwap":1982},"2025-07-03",17.24,17.09,22200,{"date":1985,"open":1968,"high":1219,"low":1986,"close":1260,"change":162,"percent_change":1987,"volume":1497,"transactions":9,"vwap":1260},"2025-07-02",17.23,-1.43,{"date":1989,"open":1990,"high":1991,"low":1949,"close":1891,"change":992,"percent_change":81,"volume":1535,"transactions":9,"vwap":1891},"2025-07-01",18.040001,18.11,{"date":1993,"open":1885,"high":1994,"low":1995,"close":1187,"change":1344,"percent_change":1996,"volume":830,"transactions":9,"vwap":1187},"2025-06-30",17.75,17.55,0.74,{"date":1998,"open":1999,"high":1999,"low":1977,"close":1977,"change":728,"percent_change":94,"volume":1789,"transactions":9,"vwap":1977},"2025-06-27",17.97,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1232,"percent_change":1456,"volume":2006,"transactions":9,"vwap":2005},"2025-06-26",18.38,18.42,18.059999,18.07,2000,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":338,"percent_change":1532,"volume":2013,"transactions":9,"vwap":2012},"2025-06-25",18.17,18.55,18.15,18.43,5800,{"date":2015,"open":1990,"high":2016,"low":1990,"close":2017,"change":38,"percent_change":1600,"volume":1740,"transactions":9,"vwap":2017},"2025-06-24",18.33,18.23,{"date":2019,"open":2020,"high":2020,"low":2002,"close":2021,"change":2022,"percent_change":2023,"volume":900,"transactions":9,"vwap":2021},"2025-06-23",19.1,18.45,-0.76,-3.96,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":906,"percent_change":947,"volume":2029,"transactions":9,"vwap":2028},"2025-06-20",18.77,19.37,19.21,14000,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2034,"change":1029,"percent_change":1014,"volume":2035,"transactions":9,"vwap":2034},"2025-06-18",18.87,19.25,19.24,18400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-06-17",18.76,19.29,18.73,19.23,0.63,3.39,39300,{"date":2046,"open":2047,"high":2047,"low":2010,"close":2048,"change":1134,"percent_change":2049,"volume":1772,"transactions":9,"vwap":2048},"2025-06-16",18.86,18.6,-2.31,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":1173,"percent_change":2055,"volume":1465,"transactions":9,"vwap":2054},"2025-06-13",19.3,18.63,19.040001,2.09,{"date":2057,"open":2048,"high":2058,"low":2059,"close":2060,"change":319,"percent_change":111,"volume":2061,"transactions":9,"vwap":2060},"2025-06-12",18.67,18.5,18.65,3700,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":1627,"percent_change":1091,"volume":2067,"transactions":9,"vwap":2066},"2025-06-11",17.96,18.52,18.46,7750,{"date":2069,"open":2066,"high":2066,"low":2070,"close":2070,"change":1134,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-06-10",18.16,-2.37,3350,{"date":2074,"open":2054,"high":2075,"low":2076,"close":2048,"change":1199,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2048},"2025-06-09",19.2,18.54,-1.48,9800,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":982,"percent_change":2085,"volume":1789,"transactions":9,"vwap":2084},"2025-06-06",18.84,18.96,18.7,18.88,-2.58,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-06-05",18.72,19.6,18.36,19.38,0.96,5.21,8750,{"date":2096,"open":1218,"high":2097,"low":1218,"close":2003,"change":1828,"percent_change":1102,"volume":2098,"transactions":9,"vwap":2003},"2025-06-04",18.66,4350,{"date":2100,"open":2101,"high":2102,"low":1990,"close":2090,"change":1510,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2090},"2025-06-03",18.4,18.48,-0.97,11250,{"date":2106,"open":2107,"high":2108,"low":2076,"close":2076,"change":836,"percent_change":836,"volume":2109,"transactions":9,"vwap":2076},"2025-06-02",18.82,19.08,8050,{"date":2111,"open":2002,"high":2107,"low":2112,"close":2076,"change":1127,"percent_change":1581,"volume":957,"transactions":9,"vwap":2076},"2025-05-30",18.32,{"date":2114,"open":2115,"high":2102,"low":2115,"close":2101,"change":145,"percent_change":928,"volume":2116,"transactions":9,"vwap":2101},"2025-05-29",17.92,12900,{"date":2118,"open":1896,"high":2003,"low":1990,"close":2003,"change":1328,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2003},"2025-05-28",1.77,9000,{"date":2122,"open":2123,"high":2124,"low":1990,"close":2125,"change":1207,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-05-27",18.64,18.68,18.1,-5.83,39050,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":1757,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-05-23",19.56,19.059999,19.22,2.13,20050,{"date":2136,"open":2075,"high":2075,"low":2137,"close":2107,"change":1510,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2107},"2025-05-22",18.56,-0.95,37900,{"date":2141,"open":2065,"high":2020,"low":2142,"close":2143,"change":23,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-05-21",18.44,19,4.63,43150,{"date":2147,"open":2148,"high":2090,"low":2064,"close":2070,"change":1546,"percent_change":1312,"volume":2149,"transactions":9,"vwap":2070},"2025-05-20",18.14,26650,{"date":2151,"open":2083,"high":2083,"low":2152,"close":2004,"change":1546,"percent_change":348,"volume":2153,"transactions":9,"vwap":2004},"2025-05-19",18,38550,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2064,"change":1232,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2064},"2025-05-16",18.26,17.94,-1.97,7600,{"date":2161,"open":2142,"high":2162,"low":2156,"close":2112,"change":1726,"percent_change":2163,"volume":908,"transactions":9,"vwap":2112},"2025-05-15",18.58,0.88,{"date":2165,"open":1213,"high":2166,"low":1990,"close":2070,"change":947,"percent_change":2167,"volume":1789,"transactions":9,"vwap":2070},"2025-05-14",18.34,-0.87,{"date":2169,"open":2170,"high":2170,"low":1213,"close":2112,"change":982,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2112},"2025-05-13",18.74,-2.66,24300,{"date":2174,"open":2162,"high":2175,"low":2162,"close":2107,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2107},"2025-05-12",19.26,-2.08,-9.95,70950,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":947,"percent_change":2022,"volume":2185,"transactions":9,"vwap":2184},"2025-05-09",21.02,21.059999,20.62,20.9,22950,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2182,"change":1158,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2182},"2025-05-08",21.28,21.42,20.64,-2.5,29650,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1232,"percent_change":1200,"volume":2199,"transactions":9,"vwap":2198},"2025-05-07",21.76,21.96,21.4,21.6,7450,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2196,"change":1485,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2196},"2025-05-06",21.88,22.1,21.62,1.76,23350,{"date":2208,"open":2209,"high":2198,"low":2209,"close":2210,"change":589,"percent_change":287,"volume":957,"transactions":9,"vwap":2210},"2025-05-05",21.32,21.58,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":53,"percent_change":681,"volume":2217,"transactions":9,"vwap":2216},"2025-05-02",21.12,21.52,20.88,21.1,12850,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2195,"change":157,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2195},"2025-05-01",21.82,20.98,-1.09,18650,{"date":2225,"open":2226,"high":177,"low":2227,"close":2228,"change":589,"percent_change":571,"volume":2229,"transactions":9,"vwap":2228},"2025-04-30",22.76,21.92,22,40100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2214,"change":116,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2214},"2025-04-29",22.3,22.78,21.5,-1.47,25150,{"date":2238,"open":2220,"high":2239,"low":2197,"close":2240,"change":836,"percent_change":836,"volume":2241,"transactions":9,"vwap":2240},"2025-04-28",22.42,21.84,25250,{"date":181,"open":2243,"high":2244,"low":2240,"close":2240,"change":934,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2240},22.62,22.8,-3.45,37300]