[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDP":3,"homepage-market-summary":30,"stock-historical-SDP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDP","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 Utilities","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6215,0.67452,"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},25.7299,25.91,26.12,25.5,25.7319,-0.002,-0.01,25231.264,28.5,19.78,7193.488475581673,68.2,4924,{"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},31,7910,2887115.607371,-16.03,"2025-04-25",[183,186,195,206,217,228,238,249,258,268,277,286,295,305,315,326,336,346,355,365,375,386,396,405,415,425,434,444,455,466,476,485,495,504,514,524,534,544,554,563,574,584,593,602,612,621,631,642,652,662,671,681,690,701,712,723,734,743,752,760,769,778,788,794,799,805,810,816,823,830,837,843,849,856,863,870,879,885,892,899,903,910,918,925,929,935,943,947,954,959,966,972,976,982,987,994,1000,1006,1013,1018,1025,1029,1035,1041,1047,1053,1058,1065,1071,1077,1082,1088,1093,1097,1102,1105,1112,1117,1123,1127,1131,1135,1140,1145,1152,1159,1165,1171,1174,1179,1184,1189,1194,1199,1204,1209,1214,1218,1223,1230,1233,1236,1240,1244,1249,1254,1259,1264,1268,1272,1275,1280,1284,1289,1294,1300,1307,1309,1313,1315,1317,1320,1324,1330,1337,1343,1349,1355,1361,1367,1371,1380,1385,1391,1395,1398,1404,1411,1418,1423,1428,1434,1439,1446,1451,1454,1459,1464,1469,1475,1479,1485,1489,1493,1497,1501,1503,1509,1515,1519,1524,1528,1533,1536,1540,1543,1547,1552,1556,1560,1563,1565,1569,1574,1581,1585,1588,1593,1596,1599,1602,1608,1611,1618,1621,1626,1628,1631,1634,1638,1642,1645,1649,1652,1657,1661,1663,1670,1674,1679,1682,1685,1690,1693,1697,1699,1702,1706,1710,1713,1716,1719,1722,1726,1729,1733,1737,1739,1743,1747,1752,1755,1758,1762,1766,1773,1778,1783,1789,1793,1799,1804,1812,1818,1823,1828,1831,1837,1841,1844,1849,1853,1857,1861,1864,1869,1874,1876,1879,1883,1885,1889,1892,1894,1896,1899,1901,1904,1908,1911,1915,1919,1924,1926,1929,1933,1937,1942,1948,1951,1955,1959,1964,1968,1971,1976,1981,1983,1986,1991,1993,1998,2002,2009,2013,2017,2020,2026,2031,2038,2042,2046,2050,2055,2059,2062,2065,2072,2077,2081,2084,2087,2092,2095,2099,2103,2109,2115,2119,2123,2127,2133,2141,2145,2151,2154,2160,2162,2168,2175,2180,2185,2190,2195,2200],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},282,25.8043,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",26.62,25.7245,-1.64,-5.99,43274.876,388,26.0191,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",27.8,27.84,27.09,27.3719,-0.1081,-0.39,9866.2734,145,27.3338,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",26.89,27.66,26.87,27.48,-0.2591,-0.93,11986.9983,167,27.219,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",28.27,28.48,27.67,27.7391,-0.1739,-0.62,14086.6555,138,28.02,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",27.45,28.119,27.913,0.2972,1.08,9489.1203,135,27.7992,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",28.04,28.23,27.605,27.6158,-0.6642,-2.35,25772.2793,140,27.935,{"date":250,"open":251,"high":220,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",27.6,28.28,0.5029,1.81,8166.7521,184,28.2167,{"date":259,"open":260,"high":25,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",27.94,27.77,27.7771,-0.3472,-1.23,35504.016558,315,28.2145,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":247,"vwap":276},"2026-09-24",27.27,28.13,28.1243,0.5386,1.95,11920.556118,28.0506,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",26.6,27.5857,0.8557,3.2,6350.04298,189,27.3445,{"date":287,"open":279,"high":288,"low":289,"close":288,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",26.73,26.335,0.1427,0.54,159646.7057,782,26.5641,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",27.52,26.22,26.5873,0.2666,1.01,11067.9167,204,26.5864,{"date":306,"open":307,"high":308,"low":309,"close":308,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",25.95,26.3207,25.93,0.7021,2.74,7463.7057,80,26.216,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",25.86,25.98,25.5644,25.6186,-0.4214,-1.62,21837.212629,205,25.6933,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":23,"volume":333,"transactions":334,"vwap":335},"2026-09-16",25.81,26.26,25.49,26.04,-0.0034,9376.5987,132,25.9748,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",25.63,26.05,26.0434,0.5856,2.3,5961.2057,114,25.9061,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":236,"vwap":354},"2026-09-14",24.96,25.4578,24.8,0.7384,2.99,4350.6007,25.2769,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":184,"vwap":364},"2026-09-11",24.31,24.85,24.3,24.7194,0.21,0.86,15387.3717,24.6889,{"date":366,"open":367,"high":368,"low":369,"close":368,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",24.025,24.5094,23.9501,0.4275,1.78,10202.7851,161,24.219,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",23.69,24.21,23.665,24.0819,0.5744,2.44,19387.4461,323,24.0605,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",23.99,23.24,23.5075,-0.5397,-2.24,30160.6715,829,23.5407,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":401,"percent_change":38,"volume":402,"transactions":403,"vwap":404},"2026-09-04",24.295,23.801,24.0472,-0.052,17205.899,162,23.9672,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":264,"volume":412,"transactions":413,"vwap":414},"2026-09-03",24.02,24.185,23.93,24.0992,-0.3013,2745.6186,48,24.046,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",25.27,24.392,24.4005,-0.1595,-0.65,1635.6186,30,24.8433,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",24.94,24.56,-0.3251,-1.31,5074.6186,69,24.748,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",25.71,24.885,24.8851,0.5192,2.13,4784.2795,86,25.118,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",23.71,24.425,23.67,24.3659,0.5678,2.39,3113.6186,59,24.1018,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",23.88,24.05,23.6901,23.7981,0.3991,1.71,13403.476,148,23.9205,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",23.555,23.33,23.399,-0.2094,-0.89,2688.5,42,23.451,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",23.7399,23.6084,-0.1445,-0.61,415,36,23.6457,{"date":486,"open":357,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",24.32,23.73,23.7529,-0.4588,-1.89,1956,61,23.8751,{"date":496,"open":497,"high":498,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",23.43,24.2117,1.1026,4.77,3892.791,65,23.6556,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":361,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-20",22.765,23.125,22.7257,23.1091,0.92,3007,94,22.9975,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",22.57,23.0601,22.8991,-0.0309,-0.13,5972.0981,88,22.8272,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",22.465,22.93,22.37,0.17,0.75,9186.5823,95,22.6975,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",22.54,23,22.76,0.1659,0.73,2632.534,70,22.9009,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-14",23.05,22.495,22.5941,-0.2669,-1.17,12025.9951,117,22.6848,{"date":555,"open":556,"high":537,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":532,"vwap":562},"2026-08-13",22.95,22.72,22.861,-0.2569,-1.11,7144.199,22.8324,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",23.04,23.235,22.891,23.1179,-0.1902,-0.82,8372.61,68,23.0257,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":131,"volume":581,"transactions":582,"vwap":583},"2026-08-11",22.191,23.61,22.03,23.3081,-0.5186,5867.711,87,23.0625,{"date":585,"open":586,"high":587,"low":588,"close":587,"change":589,"percent_change":590,"volume":591,"transactions":582,"vwap":592},"2026-08-10",23.7786,23.8267,23.63,0.5238,2.25,3625,23.7571,{"date":594,"open":488,"high":488,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",23.11,23.3029,-0.2964,-1.26,5781.611,89,23.3203,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",22.6,23.6,23.5993,0.3577,1.54,4251.4343,83,23.4023,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":590,"volume":618,"transactions":619,"vwap":620},"2026-08-05",23.5499,23.58,23.2416,0.5105,10536,76,23.522,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",23.21,22.66,22.7311,0.2842,1.27,3259.1544,66,22.7825,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",22.55,22.6591,22.44,22.4469,0.025,0.11,9833.061085,102,22.5739,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",22.49,22.1601,22.4219,0.236,1.06,1364,52,22.3544,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",21.73,22.1859,21.71,0.269,1.23,3800,82,22.0632,{"date":663,"open":664,"high":665,"low":664,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":334,"vwap":670},"2026-07-29",21.35,21.99,21.9169,0.6159,2.89,10486,21.7956,{"date":672,"open":673,"high":674,"low":675,"close":674,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",21.025,21.301,20.3436,0.061,0.29,4500.0514,120,21.0413,{"date":682,"open":683,"high":684,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",20.71,21.24,0.57,2.76,14283.59,214,21.1645,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",20.6,20.7399,20.35,20.67,-0.1064,-0.51,12611,137,20.5583,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",21,21.16,20.63,20.7764,-0.1915,-0.91,6606,128,20.7883,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",21.5076,21.54,20.94,20.9679,-0.9975,-4.54,19995.865,249,21.0192,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",22,22.16,21.92,21.9654,0.0745,0.34,5881,77,22.0264,{"date":735,"open":736,"high":725,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",21.42,21.8909,0.0911,0.42,1605.164001,54,21.8421,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":423,"vwap":751},"2026-07-17",21.65,21.8489,21.7998,0.4279,2,597.5,21.6778,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":725,"vwap":759},"2026-07-16",21.6,21.3719,-0.2281,-1.06,1226,21.5647,{"date":761,"open":762,"high":763,"low":762,"close":754,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",21.52,21.605,0.4613,2.18,2066.568,46,21.553,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":474,"vwap":777},"2026-07-14",21.22,21.06,21.1387,-0.0215,-0.1,2240,21.152,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",21.1202,21.1694,21.1602,-0.2298,-1.07,901.404,26,21.1335,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":116,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-10",21.37,21.39,-1.47,800,{"date":795,"open":654,"high":654,"low":656,"close":656,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":656},"2026-07-09",0.26,1.21,600,{"date":800,"open":801,"high":762,"low":801,"close":802,"change":803,"percent_change":274,"volume":804,"transactions":9,"vwap":802},"2026-07-08",21.11,21.45,0.41,1400,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":106,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-07-07",21.040001,-2.23,200,{"date":811,"open":812,"high":762,"low":812,"close":762,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":762},"2026-07-06",21.2,0.43,2.04,700,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",21.56,21.09,-0.92,-4.18,300,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",21.69,22.01,0.62,2.9,2600,{"date":831,"open":684,"high":832,"low":833,"close":791,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":791},"2026-06-30",21.41,21.02,0.55,2.64,2100,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":72,"percent_change":730,"volume":842,"transactions":9,"vwap":841},"2026-06-29",20.64,20.9,20.84,3700,{"date":844,"open":841,"high":819,"low":845,"close":846,"change":38,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-26",20.69,20.77,-1.05,10900,{"date":850,"open":851,"high":704,"low":852,"close":853,"change":157,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",20.96,20.89,20.99,-1.13,9500,{"date":857,"open":754,"high":858,"low":771,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",21.7,21.23,-0.59,-2.7,8800,{"date":864,"open":865,"high":866,"low":867,"close":865,"change":202,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-06-23",21.82,21.94,21.81,-1.76,1600,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",22.2,22.35,21.96,22.21,-0.28,-1.24,10100,{"date":880,"open":881,"high":882,"low":725,"close":644,"change":883,"percent_change":884,"volume":175,"transactions":9,"vwap":644},"2026-06-18",22.36,22.5,-0.27,-1.19,{"date":886,"open":887,"high":888,"low":889,"close":538,"change":890,"percent_change":668,"volume":891,"transactions":9,"vwap":538},"2026-06-17",22.19,22.85,22.18,0.64,1100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":116,"percent_change":898,"volume":798,"transactions":9,"vwap":897},"2026-06-16",22.22,22.24,22.1,22.12,-1.43,{"date":900,"open":832,"high":901,"low":832,"close":635,"change":876,"percent_change":264,"volume":902,"transactions":9,"vwap":635},"2026-06-15",22.79,2500,{"date":904,"open":905,"high":906,"low":905,"close":557,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":557},"2026-06-12",22.58,22.87,-0.42,-1.82,3300,{"date":911,"open":912,"high":913,"low":914,"close":913,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":913},"2026-06-11",23.1,23.14,22.63,-0.08,-0.34,4500,{"date":919,"open":920,"high":389,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",23.08,23.22,0.01,0.04,1800,{"date":926,"open":927,"high":927,"low":623,"close":623,"change":697,"percent_change":928,"volume":891,"transactions":9,"vwap":623},"2026-06-09",23.7,-2.15,{"date":930,"open":931,"high":932,"low":389,"close":932,"change":88,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-08",23.37,23.72,3.99,1300,{"date":936,"open":937,"high":938,"low":538,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",22.96,23.040001,22.81,-0.43,-1.85,2300,{"date":944,"open":945,"high":946,"low":921,"close":389,"change":162,"percent_change":757,"volume":924,"transactions":9,"vwap":389},"2026-06-04",23.44,23.52,{"date":948,"open":949,"high":950,"low":624,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-03",22.75,23.49,0.16,0.69,2800,{"date":955,"open":457,"high":956,"low":957,"close":469,"change":820,"percent_change":958,"volume":924,"transactions":9,"vwap":469},"2026-06-02",23.94,23.2,-3.79,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":659,"transactions":9,"vwap":963},"2026-06-01",23.19,24.29,24.25,1.37,5.99,{"date":967,"open":968,"high":969,"low":901,"close":970,"change":971,"percent_change":648,"volume":924,"transactions":9,"vwap":970},"2026-05-29",22.97,22.98,22.88,0.24,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":291,"percent_change":382,"volume":942,"transactions":9,"vwap":975},"2026-05-28",22.17,22.64,{"date":977,"open":978,"high":872,"low":979,"close":896,"change":796,"percent_change":980,"volume":981,"transactions":9,"vwap":896},"2026-05-27",22.14,21.9,1.19,850,{"date":983,"open":984,"high":979,"low":818,"close":985,"change":145,"percent_change":986,"volume":659,"transactions":9,"vwap":985},"2026-05-26",21.64,21.84,-0.09,{"date":988,"open":726,"high":894,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-22",21.78,21.86,-0.4,-1.8,6200,{"date":995,"open":996,"high":996,"low":997,"close":997,"change":991,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-05-21",22.68,22.26,-1.77,2650,{"date":1001,"open":1002,"high":1002,"low":1003,"close":624,"change":38,"percent_change":1004,"volume":1005,"transactions":9,"vwap":624},"2026-05-20",22.8,21.74,-0.96,3000,{"date":1007,"open":1008,"high":1008,"low":1009,"close":970,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":970},"2026-05-19",23.66,22.86,-0.38,-1.63,3650,{"date":1014,"open":1015,"high":1016,"low":389,"close":1015,"change":145,"percent_change":986,"volume":1017,"transactions":9,"vwap":1015},"2026-05-18",23.26,23.68,4250,{"date":1019,"open":1020,"high":1021,"low":882,"close":1022,"change":510,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-15",22.52,23.4,23.28,4.11,5500,{"date":1026,"open":1020,"high":536,"low":881,"close":881,"change":1027,"percent_change":472,"volume":1028,"transactions":9,"vwap":881},"2026-05-14",-0.2,1550,{"date":1030,"open":624,"high":1031,"low":818,"close":1032,"change":1033,"percent_change":1034,"volume":953,"transactions":9,"vwap":1032},"2026-05-13",22.78,22.56,0.66,3.01,{"date":1036,"open":1037,"high":1037,"low":979,"close":979,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":979},"2026-05-12",22.38,-0.16,-0.73,1350,{"date":1042,"open":978,"high":1043,"low":866,"close":1044,"change":907,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-11",22.34,22.059999,-1.87,4700,{"date":1048,"open":989,"high":1049,"low":989,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",22.48,0.32,1.44,2450,{"date":1054,"open":762,"high":872,"low":762,"close":726,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":726},"2026-05-07",0.7,3.26,2700,{"date":1059,"open":704,"high":1060,"low":704,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-06",21.58,21.46,0.6,2.88,3100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":121,"percent_change":1070,"volume":942,"transactions":9,"vwap":1069},"2026-05-05",20.66,20.92,20.86,-0.57,{"date":1072,"open":1067,"high":807,"low":1067,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-04",20.98,0.3,1.45,2000,{"date":1078,"open":692,"high":1079,"low":1080,"close":1079,"change":796,"percent_change":627,"volume":1081,"transactions":9,"vwap":1079},"2026-05-01",20.68,20.08,2550,{"date":1083,"open":1069,"high":833,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-30",20.42,-1.2,-5.55,1150,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":1092,"percent_change":686,"volume":1040,"transactions":9,"vwap":1091},"2026-04-29",21.18,21.62,0.58,{"date":1094,"open":833,"high":1095,"low":833,"close":807,"change":1096,"percent_change":1096,"volume":981,"transactions":9,"vwap":807},"2026-04-28",21.1,0,{"date":1098,"open":1073,"high":807,"low":1099,"close":807,"change":1100,"percent_change":876,"volume":1101,"transactions":9,"vwap":807},"2026-04-27",20.88,-0.06,550,{"date":1103,"open":704,"high":704,"low":851,"close":1095,"change":1100,"percent_change":876,"volume":1104,"transactions":9,"vwap":1095},"2026-04-24",3250,{"date":1106,"open":1107,"high":1107,"low":1108,"close":704,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":704},"2026-04-23",22.02,21.12,-1.22,-5.45,2850,{"date":1113,"open":979,"high":882,"low":979,"close":1037,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1037},"2026-04-22",0.1,0.45,4300,{"date":1118,"open":1119,"high":1043,"low":1119,"close":1120,"change":1055,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1120},"2026-04-21",21.48,22.28,3.24,4950,{"date":1124,"open":812,"high":754,"low":833,"close":1060,"change":739,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1060},"2026-04-20",1.98,750,{"date":1128,"open":1129,"high":715,"low":704,"close":704,"change":1130,"percent_change":362,"volume":917,"transactions":9,"vwap":704},"2026-04-17",21.32,0.18,{"date":1132,"open":1090,"high":1133,"low":1073,"close":1073,"change":1134,"percent_change":1109,"volume":1101,"transactions":9,"vwap":1073},"2026-04-16",21.26,-0.26,{"date":1136,"open":812,"high":684,"low":1095,"close":684,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":684},"2026-04-15",0.4,1.92,950,{"date":1141,"open":1142,"high":1133,"low":841,"close":841,"change":1143,"percent_change":1144,"volume":1064,"transactions":9,"vwap":841},"2026-04-14",21.14,-0.04,-0.19,{"date":1146,"open":1147,"high":1148,"low":1079,"close":1099,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1099},"2026-04-13",20.7,21.059999,0.5,2.45,1200,{"date":1153,"open":1154,"high":1084,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-10",20.16,20.38,0.12,0.59,2150,{"date":1160,"open":1161,"high":1161,"low":26,"close":1162,"change":101,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-09",20.3,20.26,-1.46,8750,{"date":1166,"open":1133,"high":1133,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1024,"transactions":9,"vwap":1168},"2026-04-08",20.54,20.56,-0.46,-2.19,{"date":1172,"open":704,"high":704,"low":840,"close":833,"change":775,"percent_change":1173,"volume":1122,"transactions":9,"vwap":833},"2026-04-07",-0.47,{"date":1175,"open":703,"high":1142,"low":703,"close":1108,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1108},"2026-04-06",0.22,1.05,5250,{"date":1180,"open":771,"high":1133,"low":1181,"close":840,"change":38,"percent_change":1182,"volume":1183,"transactions":9,"vwap":840},"2026-04-02",20.72,-1.04,9800,{"date":1185,"open":833,"high":1186,"low":716,"close":1108,"change":157,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1108},"2026-04-01",21.28,-1.12,17200,{"date":1190,"open":715,"high":990,"low":1191,"close":1191,"change":1192,"percent_change":1033,"volume":1193,"transactions":9,"vwap":1191},"2026-03-31",21.36,0.14,6250,{"date":1195,"open":703,"high":1196,"low":703,"close":771,"change":116,"percent_change":1197,"volume":1198,"transactions":9,"vwap":771},"2026-03-30",21.34,-1.49,8400,{"date":1200,"open":818,"high":1201,"low":1186,"close":715,"change":876,"percent_change":1202,"volume":1203,"transactions":9,"vwap":715},"2026-03-27",21.68,-1.28,7900,{"date":1205,"open":1206,"high":1206,"low":1207,"close":865,"change":1100,"percent_change":883,"volume":1208,"transactions":9,"vwap":865},"2026-03-26",21.98,21.8,11850,{"date":1210,"open":858,"high":1211,"low":715,"close":1211,"change":157,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-25",21.88,-1.08,9950,{"date":1215,"open":896,"high":726,"low":1216,"close":897,"change":116,"percent_change":898,"volume":1217,"transactions":9,"vwap":897},"2026-03-24",21.66,50450,{"date":1219,"open":833,"high":1020,"low":1220,"close":635,"change":1010,"percent_change":1221,"volume":1222,"transactions":9,"vwap":635},"2026-03-23",20.5,-1.67,9400,{"date":1224,"open":1142,"high":1225,"low":1142,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-20",23.059999,22.82,1.68,7.95,14100,{"date":1231,"open":833,"high":818,"low":841,"close":1142,"change":1176,"percent_change":1177,"volume":1232,"transactions":9,"vwap":1142},"2026-03-19",6050,{"date":1234,"open":1181,"high":1068,"low":692,"close":1068,"change":1074,"percent_change":1075,"volume":1235,"transactions":9,"vwap":1068},"2026-03-18",4600,{"date":1237,"open":1238,"high":1239,"low":1161,"close":1239,"change":1156,"percent_change":1157,"volume":1040,"transactions":9,"vwap":1239},"2026-03-17",20.4,20.62,{"date":1241,"open":1168,"high":1079,"low":1242,"close":1220,"change":38,"percent_change":757,"volume":1243,"transactions":9,"vwap":1220},"2026-03-16",20.46,4000,{"date":1245,"open":840,"high":840,"low":1246,"close":1181,"change":907,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1181},"2026-03-13",20.52,-1.99,6750,{"date":1250,"open":762,"high":762,"low":1251,"close":1142,"change":101,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1142},"2026-03-12",20.74,-1.4,8600,{"date":1255,"open":1129,"high":715,"low":1133,"close":1256,"change":1257,"percent_change":462,"volume":1258,"transactions":9,"vwap":1256},"2026-03-11",21.44,0.36,7800,{"date":1260,"open":716,"high":1261,"low":1251,"close":1261,"change":796,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-10",21.08,1.25,5550,{"date":1265,"open":1261,"high":715,"low":1181,"close":1266,"change":1143,"percent_change":1144,"volume":1267,"transactions":9,"vwap":1266},"2026-03-09",20.82,50350,{"date":1269,"open":684,"high":1133,"low":1270,"close":1069,"change":1192,"percent_change":1271,"volume":1253,"transactions":9,"vwap":1069},"2026-03-06",20.78,0.68,{"date":1273,"open":851,"high":833,"low":1181,"close":1181,"change":1074,"percent_change":1274,"volume":1024,"transactions":9,"vwap":1181},"2026-03-05",1.47,{"date":1276,"open":1277,"high":1278,"low":1238,"close":1084,"change":1027,"percent_change":1279,"volume":909,"transactions":9,"vwap":1084},"2026-03-04",20.44,20.48,-0.97,{"date":1281,"open":851,"high":1282,"low":1278,"close":1239,"change":1176,"percent_change":234,"volume":1283,"transactions":9,"vwap":1239},"2026-03-03",21.5,8650,{"date":1285,"open":1286,"high":1238,"low":1286,"close":1238,"change":730,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1238},"2026-03-02",20.059999,1.69,4900,{"date":1290,"open":1220,"high":1220,"low":1291,"close":1286,"change":106,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1286},"2026-02-27",20,-2.34,8000,{"date":1295,"open":1296,"high":692,"low":1297,"close":1167,"change":1130,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1167},"2026-02-26",20.2,20.14,0.88,9700,{"date":1301,"open":1242,"high":1073,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-25",20.28,20.36,-0.14,-0.68,5200,{"date":1308,"open":716,"high":1073,"low":1220,"close":1220,"change":1169,"percent_change":1170,"volume":878,"transactions":9,"vwap":1220},"2026-02-24",{"date":1310,"open":812,"high":812,"low":841,"close":851,"change":116,"percent_change":1311,"volume":1312,"transactions":9,"vwap":851},"2026-02-23",-1.5,7200,{"date":1314,"open":1129,"high":1129,"low":1090,"close":1186,"change":1304,"percent_change":421,"volume":1283,"transactions":9,"vwap":1186},"2026-02-20",{"date":1316,"open":1207,"high":1207,"low":736,"close":736,"change":106,"percent_change":1170,"volume":1017,"transactions":9,"vwap":736},"2026-02-19",{"date":1318,"open":1282,"high":725,"low":1256,"close":979,"change":1271,"percent_change":282,"volume":1319,"transactions":9,"vwap":979},"2026-02-18",18800,{"date":1321,"open":1322,"high":1196,"low":1322,"close":771,"change":1114,"percent_change":73,"volume":1323,"transactions":9,"vwap":771},"2026-02-17",20.8,14450,{"date":1325,"open":1326,"high":1326,"low":703,"close":1108,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1108},"2026-02-13",22.42,-1.18,-5.29,18400,{"date":1331,"open":536,"high":1332,"low":725,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-12",22.62,22.3,-0.56,-2.45,4150,{"date":1338,"open":1339,"high":945,"low":1226,"close":1009,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1009},"2026-02-11",23.02,-0.54,-2.31,8250,{"date":1344,"open":1345,"high":1345,"low":1339,"close":1021,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1021},"2026-02-10",23.8,-0.72,-2.99,3600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1353,"change":157,"percent_change":1354,"volume":1040,"transactions":9,"vwap":1353},"2026-02-09",24.38,24.46,24.12,-0.99,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1038,"percent_change":421,"volume":1360,"transactions":9,"vwap":1359},"2026-02-06",26.5,23.74,24.36,57600,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1363,"change":121,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-05",24.52,24.44,-0.49,650,{"date":1368,"open":1353,"high":1369,"low":1353,"close":1369,"change":971,"percent_change":1370,"volume":1076,"transactions":9,"vwap":1369},"2026-02-04",24.64,0.98,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-03",24.72,24.74,24.2,24.4,-0.76,-3.02,3950,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":282,"volume":1076,"transactions":9,"vwap":1383},"2026-02-02",24.76,25.16,0.78,{"date":1386,"open":1376,"high":1387,"low":1351,"close":1351,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1351},"2026-01-30",24.86,0.06,0.25,4800,{"date":1392,"open":407,"high":1363,"low":956,"close":487,"change":1393,"percent_change":1394,"volume":1104,"transactions":9,"vwap":487},"2026-01-29",0.02,0.08,{"date":1396,"open":1397,"high":1397,"low":1353,"close":359,"change":1156,"percent_change":1149,"volume":1126,"transactions":9,"vwap":359},"2026-01-28",24.34,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":1158,"transactions":9,"vwap":1401},"2026-01-27",25.040001,24.18,-0.6,-2.42,{"date":1405,"open":1369,"high":1406,"low":1369,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-01-26",24.82,24.78,-0.44,-1.74,4050,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1243,"transactions":9,"vwap":1415},"2026-01-23",25,25.48,25.22,0.2,0.8,{"date":1419,"open":1420,"high":1421,"low":1363,"close":1421,"change":730,"percent_change":1422,"volume":1111,"transactions":9,"vwap":1421},"2026-01-22",24.84,25.02,1.38,{"date":1424,"open":1374,"high":1425,"low":1426,"close":1427,"change":145,"percent_change":915,"volume":1087,"transactions":9,"vwap":1427},"2026-01-21",24.92,24.58,24.68,{"date":1429,"open":1373,"high":1373,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1366,"transactions":9,"vwap":1431},"2026-01-20",24.24,24.7,0.52,2.15,{"date":1435,"open":1436,"high":1430,"low":1437,"close":1401,"change":971,"percent_change":174,"volume":1438,"transactions":9,"vwap":1401},"2026-01-16",24.22,24.14,450,{"date":1440,"open":1441,"high":1441,"low":1442,"close":956,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":956},"2026-01-15",24.16,23.76,-0.52,-2.13,6100,{"date":1447,"open":1448,"high":1427,"low":1352,"close":1352,"change":916,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1352},"2026-01-14",24.66,-1.37,3350,{"date":1452,"open":1420,"high":1453,"low":1369,"close":350,"change":101,"percent_change":1085,"volume":1076,"transactions":9,"vwap":350},"2026-01-13",25.2,{"date":1455,"open":1456,"high":1457,"low":1413,"close":1458,"change":1143,"percent_change":1038,"volume":909,"transactions":9,"vwap":1458},"2026-01-12",25.08,25.26,25.1,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1305,"percent_change":1463,"volume":934,"transactions":9,"vwap":1462},"2026-01-09",24.9,25.14,-2.63,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1304,"percent_change":1340,"volume":815,"transactions":9,"vwap":1468},"2026-01-08",26.18,25.66,25.82,{"date":1470,"open":1471,"high":318,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1104,"transactions":9,"vwap":1472},"2026-01-07",24.5,25.96,1.24,5.02,{"date":1476,"open":1407,"high":1383,"low":1373,"close":1373,"change":38,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1373},"2026-01-06",-0.88,1250,{"date":1480,"open":1427,"high":1481,"low":1427,"close":427,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":427},"2026-01-05",25.62,0.48,1.96,1700,{"date":1486,"open":1387,"high":1487,"low":1436,"close":1352,"change":106,"percent_change":1488,"volume":1243,"transactions":9,"vwap":1352},"2026-01-02",24.88,-1.92,{"date":1490,"open":1382,"high":427,"low":1374,"close":427,"change":1074,"percent_change":1491,"volume":1492,"transactions":9,"vwap":427},"2025-12-31",1.22,1950,{"date":1494,"open":1373,"high":350,"low":1495,"close":1369,"change":1304,"percent_change":1334,"volume":1496,"transactions":9,"vwap":1369},"2025-12-30",24.6,2750,{"date":1498,"open":1499,"high":1407,"low":1352,"close":1407,"change":1143,"percent_change":1038,"volume":1500,"transactions":9,"vwap":1407},"2025-12-29",24.54,5400,{"date":1502,"open":348,"high":348,"low":1406,"close":1406,"change":1394,"percent_change":1050,"volume":1087,"transactions":9,"vwap":1406},"2025-12-26",{"date":1504,"open":1505,"high":1505,"low":1374,"close":1374,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1374},"2025-12-24",25.059999,-0.74,-2.9,3050,{"date":1510,"open":20,"high":1511,"low":1512,"close":1414,"change":1513,"percent_change":1514,"volume":924,"transactions":9,"vwap":1414},"2025-12-23",25.6,25.4,-0.18,-0.7,{"date":1516,"open":1517,"high":1518,"low":1511,"close":1467,"change":1027,"percent_change":95,"volume":1450,"transactions":9,"vwap":1467},"2025-12-22",25.94,26.02,{"date":1520,"open":1521,"high":1522,"low":1521,"close":317,"change":1033,"percent_change":1523,"volume":1101,"transactions":9,"vwap":317},"2025-12-19",25.12,25.9,2.62,{"date":1525,"open":1526,"high":1526,"low":1400,"close":1453,"change":1408,"percent_change":1527,"volume":924,"transactions":9,"vwap":1453},"2025-12-18",25.3,-1.72,{"date":1529,"open":1530,"high":317,"low":1530,"close":1531,"change":730,"percent_change":1532,"volume":1111,"transactions":9,"vwap":1531},"2025-12-17",25.54,25.64,1.34,{"date":1534,"open":1521,"high":1511,"low":1521,"close":1526,"change":1176,"percent_change":1298,"volume":1535,"transactions":9,"vwap":1526},"2025-12-16",2200,{"date":1537,"open":20,"high":1538,"low":1456,"close":1456,"change":1340,"percent_change":1539,"volume":942,"transactions":9,"vwap":1456},"2025-12-15",25.52,-2.11,{"date":1541,"open":1456,"high":1481,"low":1542,"close":1481,"change":796,"percent_change":111,"volume":1496,"transactions":9,"vwap":1481},"2025-12-12",24.98,{"date":1544,"open":1415,"high":1538,"low":1453,"close":1545,"change":101,"percent_change":550,"volume":1546,"transactions":9,"vwap":1545},"2025-12-11",25.36,4450,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1467,"change":1156,"percent_change":73,"volume":1551,"transactions":9,"vwap":1467},"2025-12-10",25.58,26.040001,8150,{"date":1553,"open":1554,"high":1481,"low":1406,"close":1530,"change":1513,"percent_change":1514,"volume":1555,"transactions":9,"vwap":1530},"2025-12-09",25.56,91800,{"date":1557,"open":1462,"high":1558,"low":1462,"close":1558,"change":1271,"percent_change":1559,"volume":1046,"transactions":9,"vwap":1558},"2025-12-08",25.72,2.72,{"date":1561,"open":1373,"high":1400,"low":1431,"close":1400,"change":1482,"percent_change":274,"volume":1562,"transactions":9,"vwap":1400},"2025-12-05",2350,{"date":1564,"open":1495,"high":1369,"low":1353,"close":428,"change":1192,"percent_change":685,"volume":1546,"transactions":9,"vwap":428},"2025-12-04",{"date":1566,"open":1397,"high":1495,"low":359,"close":1567,"change":1130,"percent_change":1568,"volume":924,"transactions":9,"vwap":1567},"2025-12-03",24.42,0.74,{"date":1570,"open":1571,"high":1572,"low":457,"close":1430,"change":1050,"percent_change":1532,"volume":1573,"transactions":9,"vwap":1430},"2025-12-02",24,24.28,4200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1580,"volume":1046,"transactions":9,"vwap":1577},"2025-12-01",23.84,23.92,23.64,1.14,5,{"date":1582,"open":1583,"high":537,"low":1031,"close":1031,"change":116,"percent_change":1584,"volume":934,"transactions":9,"vwap":1031},"2025-11-28",22.9,-1.39,{"date":1586,"open":487,"high":487,"low":912,"close":912,"change":53,"percent_change":1587,"volume":1017,"transactions":9,"vwap":912},"2025-11-26",-2.78,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1442,"change":1192,"percent_change":1157,"volume":1081,"transactions":9,"vwap":1442},"2025-11-25",23.62,23.82,23.46,{"date":1594,"open":1430,"high":359,"low":945,"close":1590,"change":1443,"percent_change":928,"volume":1595,"transactions":9,"vwap":1590},"2025-11-24",5850,{"date":1597,"open":1436,"high":1376,"low":956,"close":1437,"change":1096,"percent_change":1096,"volume":1598,"transactions":9,"vwap":1437},"2025-11-21",6350,{"date":1600,"open":945,"high":1441,"low":1601,"close":1437,"change":971,"percent_change":174,"volume":1040,"transactions":9,"vwap":1437},"2025-11-20",23.42,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1450,"transactions":9,"vwap":1605},"2025-11-19",23.16,23.9,0.44,1.88,{"date":1609,"open":389,"high":1592,"low":1610,"close":1592,"change":1114,"percent_change":813,"volume":1193,"transactions":9,"vwap":1592},"2025-11-18",23.12,{"date":1612,"open":1613,"high":1613,"low":1022,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-17",23.78,23.36,-0.36,-1.52,8300,{"date":1619,"open":1591,"high":1591,"low":1592,"close":932,"change":915,"percent_change":916,"volume":1620,"transactions":9,"vwap":932},"2025-11-14",19400,{"date":1622,"open":1623,"high":1345,"low":1623,"close":1345,"change":1624,"percent_change":1625,"volume":793,"transactions":9,"vwap":1345},"2025-11-13",23.54,0.72,3.12,{"date":1627,"open":921,"high":1022,"low":920,"close":920,"change":1513,"percent_change":95,"volume":1258,"transactions":9,"vwap":920},"2025-11-12",{"date":1629,"open":921,"high":1022,"low":1604,"close":1015,"change":1393,"percent_change":1630,"volume":942,"transactions":9,"vwap":1015},"2025-11-11",0.09,{"date":1632,"open":1339,"high":1021,"low":969,"close":389,"change":1143,"percent_change":1633,"volume":1445,"transactions":9,"vwap":389},"2025-11-10",-0.17,{"date":1635,"open":1636,"high":1636,"low":1022,"close":1022,"change":1334,"percent_change":245,"volume":1637,"transactions":9,"vwap":1022},"2025-11-07",24.059999,2400,{"date":1639,"open":1623,"high":1576,"low":1623,"close":1576,"change":1176,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1576},"2025-11-06",0.93,4650,{"date":1643,"open":1008,"high":1613,"low":1644,"close":1590,"change":915,"percent_change":916,"volume":1151,"transactions":9,"vwap":1590},"2025-11-05",23.5,{"date":1646,"open":605,"high":1358,"low":605,"close":927,"change":1647,"percent_change":1648,"volume":1641,"transactions":9,"vwap":927},"2025-11-04",0.28,1.2,{"date":1650,"open":1358,"high":1651,"low":1021,"close":1601,"change":145,"percent_change":986,"volume":1288,"transactions":9,"vwap":1601},"2025-11-03",23.96,{"date":1653,"open":1654,"high":927,"low":1655,"close":945,"change":1050,"percent_change":1422,"volume":1656,"transactions":9,"vwap":945},"2025-10-31",23.38,23.3,10150,{"date":1658,"open":1659,"high":1604,"low":604,"close":1610,"change":951,"percent_change":1055,"volume":1660,"transactions":9,"vwap":1610},"2025-10-30",22.92,4550,{"date":1662,"open":1009,"high":1610,"low":996,"close":937,"change":1393,"percent_change":1630,"volume":1450,"transactions":9,"vwap":937},"2025-10-29",{"date":1664,"open":1665,"high":969,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-10-28",22.7,22.94,0.76,3.43,5450,{"date":1671,"open":1333,"high":604,"low":889,"close":889,"change":1304,"percent_change":1672,"volume":1673,"transactions":9,"vwap":889},"2025-10-27",-0.63,5900,{"date":1675,"open":1676,"high":1676,"low":726,"close":1677,"change":106,"percent_change":1539,"volume":1678,"transactions":9,"vwap":1677},"2025-10-24",22.46,22.32,3500,{"date":1680,"open":1659,"high":537,"low":624,"close":1002,"change":145,"percent_change":986,"volume":1681,"transactions":9,"vwap":1002},"2025-10-23",7150,{"date":1683,"open":1684,"high":1659,"low":604,"close":1226,"change":1416,"percent_change":1298,"volume":1450,"transactions":9,"vwap":1226},"2025-10-22",22.74,{"date":1686,"open":604,"high":1687,"low":1020,"close":1332,"change":1137,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1332},"2025-10-21",22.84,1.8,6650,{"date":1691,"open":990,"high":1037,"low":989,"close":894,"change":1393,"percent_change":1630,"volume":1692,"transactions":9,"vwap":894},"2025-10-20",6600,{"date":1694,"open":1695,"high":1043,"low":1695,"close":872,"change":951,"percent_change":540,"volume":1696,"transactions":9,"vwap":872},"2025-10-17",22.040001,7400,{"date":1698,"open":1119,"high":1695,"low":771,"close":1695,"change":1606,"percent_change":814,"volume":1617,"transactions":9,"vwap":1695},"2025-10-16",{"date":1700,"open":818,"high":985,"low":1061,"close":754,"change":1443,"percent_change":245,"volume":1701,"transactions":9,"vwap":754},"2025-10-15",9100,{"date":1703,"open":604,"high":604,"low":725,"close":897,"change":1010,"percent_change":1704,"volume":1705,"transactions":9,"vwap":897},"2025-10-14",-1.69,10050,{"date":1707,"open":882,"high":1665,"low":1043,"close":882,"change":991,"percent_change":1708,"volume":1709,"transactions":9,"vwap":882},"2025-10-13",-1.75,5800,{"date":1711,"open":1043,"high":1583,"low":1043,"close":1583,"change":796,"percent_change":1712,"volume":1024,"transactions":9,"vwap":1583},"2025-10-10",1.15,{"date":1714,"open":1049,"high":1665,"low":1120,"close":975,"change":1192,"percent_change":827,"volume":1715,"transactions":9,"vwap":975},"2025-10-09",5300,{"date":1717,"open":1665,"high":1226,"low":882,"close":882,"change":1615,"percent_change":1718,"volume":836,"transactions":9,"vwap":882},"2025-10-08",-1.57,{"date":1720,"open":1226,"high":969,"low":1665,"close":1009,"change":1304,"percent_change":481,"volume":1721,"transactions":9,"vwap":1009},"2025-10-07",18550,{"date":1723,"open":1623,"high":1623,"low":969,"close":537,"change":1340,"percent_change":1724,"volume":1725,"transactions":9,"vwap":537},"2025-10-06",-2.29,26750,{"date":1727,"open":457,"high":457,"low":920,"close":1623,"change":1340,"percent_change":392,"volume":1728,"transactions":9,"vwap":1623},"2025-10-03",11200,{"date":1730,"open":1651,"high":1397,"low":1651,"close":1731,"change":1130,"percent_change":530,"volume":1732,"transactions":9,"vwap":1731},"2025-10-02",24.08,11050,{"date":1734,"open":1735,"high":1353,"low":457,"close":1605,"change":1169,"percent_change":491,"volume":1736,"transactions":9,"vwap":1605},"2025-10-01",24.1,77000,{"date":1738,"open":1436,"high":1369,"low":1436,"close":1359,"change":121,"percent_change":1365,"volume":1673,"transactions":9,"vwap":1359},"2025-09-30",{"date":1740,"open":1406,"high":1406,"low":1364,"close":1741,"change":121,"percent_change":1365,"volume":1742,"transactions":9,"vwap":1741},"2025-09-29",24.48,9200,{"date":1744,"open":1461,"high":1461,"low":1495,"close":1495,"change":1745,"percent_change":1746,"volume":1366,"transactions":9,"vwap":1495},"2025-09-26",-0.78,-3.07,{"date":1748,"open":1462,"high":1749,"low":1462,"close":1749,"change":1482,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-09-25",25.38,1.93,7300,{"date":1753,"open":1383,"high":1383,"low":1387,"close":1461,"change":1334,"percent_change":1754,"volume":1203,"transactions":9,"vwap":1461},"2025-09-24",-2.2,{"date":1756,"open":1467,"high":1467,"low":1757,"close":1757,"change":1027,"percent_change":1745,"volume":1546,"transactions":9,"vwap":1757},"2025-09-23",25.46,{"date":1759,"open":1466,"high":1760,"low":1549,"close":1467,"change":1443,"percent_change":1247,"volume":1761,"transactions":9,"vwap":1467},"2025-09-22",26.24,10450,{"date":1763,"open":1764,"high":188,"low":786,"close":1466,"change":876,"percent_change":757,"volume":1765,"transactions":9,"vwap":1466},"2025-09-19",26.46,3750,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1764,"change":121,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1764},"2025-09-18",26.68,26.76,26.28,-0.45,6950,{"date":1774,"open":1775,"high":1776,"low":1466,"close":1776,"change":1143,"percent_change":1777,"volume":1348,"transactions":9,"vwap":1776},"2025-09-17",26.34,26.58,-0.15,{"date":1779,"open":1780,"high":188,"low":1780,"close":188,"change":1298,"percent_change":1781,"volume":1782,"transactions":9,"vwap":188},"2025-09-16",26.16,3.42,10650,{"date":1784,"open":1558,"high":1785,"low":1554,"close":1786,"change":1100,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-15",25.76,25.74,-0.23,4400,{"date":1790,"open":1550,"high":1550,"low":1558,"close":1791,"change":876,"percent_change":784,"volume":1792,"transactions":9,"vwap":1791},"2025-09-12",25.8,8500,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":876,"percent_change":757,"volume":1798,"transactions":9,"vwap":1797},"2025-09-11",26.3,26.36,26.08,16100,{"date":1800,"open":1801,"high":1801,"low":329,"close":1796,"change":1477,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1796},"2025-09-10",26.94,-3.23,20150,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":991,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-09",27.5,27.64,27.1,27.24,-1.45,6700,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1807,"change":1092,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1807},"2025-09-08",27.46,27.82,2.14,12400,{"date":1819,"open":1764,"high":1820,"low":1764,"close":1821,"change":1130,"percent_change":1822,"volume":1312,"transactions":9,"vwap":1821},"2025-09-05",27.44,27.059999,0.67,{"date":1824,"open":1357,"high":1825,"low":1357,"close":1826,"change":1114,"percent_change":1827,"volume":1012,"transactions":9,"vwap":1826},"2025-09-04",27.18,26.88,0.37,{"date":1829,"open":1769,"high":1821,"low":1769,"close":1830,"change":1156,"percent_change":1115,"volume":1203,"transactions":9,"vwap":1830},"2025-09-03",26.78,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1835,"change":1130,"percent_change":1271,"volume":1836,"transactions":9,"vwap":1835},"2025-09-02",26.9,27,26.66,4750,{"date":1838,"open":1795,"high":1839,"low":1795,"close":1839,"change":1050,"percent_change":1491,"volume":1840,"transactions":9,"vwap":1839},"2025-08-29",26.48,1050,{"date":1842,"open":1468,"high":1770,"low":1468,"close":1780,"change":730,"percent_change":1843,"volume":1546,"transactions":9,"vwap":1780},"2025-08-28",1.32,{"date":1845,"open":1522,"high":1846,"low":1847,"close":1468,"change":145,"percent_change":915,"volume":1848,"transactions":9,"vwap":1468},"2025-08-27",25.92,25.78,2250,{"date":1850,"open":1846,"high":1851,"low":1558,"close":1852,"change":1143,"percent_change":1777,"volume":1660,"transactions":9,"vwap":1852},"2025-08-26",26.059999,25.84,{"date":1854,"open":1531,"high":318,"low":1549,"close":1855,"change":291,"percent_change":440,"volume":1856,"transactions":9,"vwap":1855},"2025-08-25",25.88,4850,{"date":1858,"open":1526,"high":1414,"low":1457,"close":1859,"change":876,"percent_change":1860,"volume":1848,"transactions":9,"vwap":1859},"2025-08-22",25.34,-1.09,{"date":1862,"open":1512,"high":1558,"low":1462,"close":1481,"change":730,"percent_change":1532,"volume":1863,"transactions":9,"vwap":1481},"2025-08-21",6400,{"date":1865,"open":1511,"high":1511,"low":1413,"close":1866,"change":1304,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-20",25.28,-0.55,15250,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1010,"percent_change":792,"volume":1873,"transactions":9,"vwap":1872},"2025-08-19",25.7,25.42,82650,{"date":1875,"open":1414,"high":317,"low":1414,"close":1791,"change":1130,"percent_change":1055,"volume":1243,"transactions":9,"vwap":1791},"2025-08-18",{"date":1877,"open":1554,"high":1481,"low":1512,"close":1481,"change":1176,"percent_change":1878,"volume":1637,"transactions":9,"vwap":1481},"2025-08-15",0.87,{"date":1880,"open":1415,"high":1512,"low":1521,"close":1512,"change":730,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1512},"2025-08-14",1.36,1750,{"date":1884,"open":1521,"high":1512,"low":1505,"close":1505,"change":1100,"percent_change":157,"volume":953,"transactions":9,"vwap":1505},"2025-08-13",{"date":1886,"open":1859,"high":1549,"low":1458,"close":1521,"change":876,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1521},"2025-08-12",-1.1,1850,{"date":1890,"open":1872,"high":1414,"low":1457,"close":1512,"change":1130,"percent_change":1891,"volume":1064,"transactions":9,"vwap":1512},"2025-08-11",0.71,{"date":1893,"open":1487,"high":1457,"low":1487,"close":1415,"change":1416,"percent_change":1417,"volume":836,"transactions":9,"vwap":1415},"2025-08-08",{"date":1895,"open":1414,"high":1414,"low":1487,"close":1421,"change":1340,"percent_change":1539,"volume":1081,"transactions":9,"vwap":1421},"2025-08-07",{"date":1897,"open":1866,"high":1554,"low":1505,"close":1554,"change":1432,"percent_change":1898,"volume":1222,"transactions":9,"vwap":1554},"2025-08-06",2.08,{"date":1900,"open":1369,"high":1453,"low":1364,"close":1400,"change":1149,"percent_change":814,"volume":993,"transactions":9,"vwap":1400},"2025-08-05",{"date":1902,"open":1545,"high":1545,"low":1741,"close":1499,"change":570,"percent_change":1802,"volume":1903,"transactions":9,"vwap":1499},"2025-08-04",16500,{"date":1905,"open":1791,"high":1852,"low":1906,"close":1545,"change":1038,"percent_change":1672,"volume":1907,"transactions":9,"vwap":1545},"2025-08-01",25.18,7700,{"date":1909,"open":1531,"high":1791,"low":1757,"close":1538,"change":38,"percent_change":1910,"volume":1888,"transactions":9,"vwap":1538},"2025-07-31",-0.85,{"date":1912,"open":1786,"high":1522,"low":1415,"close":1786,"change":991,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1786},"2025-07-30",-1.53,12650,{"date":1916,"open":329,"high":329,"low":1917,"close":1917,"change":224,"percent_change":1918,"volume":798,"transactions":9,"vwap":1917},"2025-07-29",26.14,-2.32,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1769,"change":1055,"percent_change":1923,"volume":1248,"transactions":9,"vwap":1769},"2025-07-28",26.52,26.8,2.69,{"date":1925,"open":1770,"high":1795,"low":1550,"close":1851,"change":1513,"percent_change":167,"volume":1040,"transactions":9,"vwap":1851},"2025-07-25",{"date":1927,"open":1780,"high":1795,"low":1917,"close":1760,"change":1388,"percent_change":1928,"volume":804,"transactions":9,"vwap":1760},"2025-07-24",0.23,{"date":1930,"open":1538,"high":1775,"low":1415,"close":1466,"change":1257,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1466},"2025-07-23",1.39,19200,{"date":1934,"open":1917,"high":1795,"low":1468,"close":1468,"change":1935,"percent_change":1403,"volume":1936,"transactions":9,"vwap":1468},"2025-07-22",-0.64,10600,{"date":1938,"open":1939,"high":1940,"low":1466,"close":1764,"change":1038,"percent_change":1402,"volume":1941,"transactions":9,"vwap":1764},"2025-07-21",26.4,26.54,2050,{"date":1943,"open":1944,"high":1944,"low":1775,"close":188,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":188},"2025-07-18",27.4,-0.86,-3.13,7650,{"date":1949,"open":1950,"high":1950,"low":211,"close":211,"change":1027,"percent_change":1346,"volume":1438,"transactions":9,"vwap":211},"2025-07-17",27.7,{"date":1952,"open":260,"high":260,"low":1953,"close":1953,"change":145,"percent_change":1954,"volume":1151,"transactions":9,"vwap":1953},"2025-07-16",27.68,-0.07,{"date":1956,"open":211,"high":1957,"low":211,"close":1950,"change":1958,"percent_change":1287,"volume":1076,"transactions":9,"vwap":1950},"2025-07-15",27.78,0.46,{"date":1960,"open":1961,"high":1962,"low":1821,"close":1809,"change":1513,"percent_change":53,"volume":1963,"transactions":9,"vwap":1809},"2025-07-14",27.2,27.32,1650,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1394,"percent_change":677,"volume":1126,"transactions":9,"vwap":1967},"2025-07-11",27.28,27.42,{"date":1969,"open":251,"high":251,"low":1961,"close":1970,"change":1010,"percent_change":1449,"volume":981,"transactions":9,"vwap":1970},"2025-07-10",27.34,{"date":1972,"open":1973,"high":1973,"low":1950,"close":1974,"change":1975,"percent_change":998,"volume":798,"transactions":9,"vwap":1974},"2025-07-09",27.9,27.72,-0.5,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":1149,"percent_change":1688,"volume":804,"transactions":9,"vwap":1980},"2025-07-08",28.68,28.2,28.22,{"date":1982,"open":1807,"high":198,"low":1807,"close":1974,"change":1143,"percent_change":1304,"volume":1508,"transactions":9,"vwap":1974},"2025-07-07",{"date":1984,"open":1980,"high":1980,"low":251,"close":1985,"change":1169,"percent_change":1011,"volume":1101,"transactions":9,"vwap":1985},"2025-07-03",27.76,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1980,"change":291,"percent_change":274,"volume":1990,"transactions":9,"vwap":1980},"2025-07-02",28.34,28.16,500,{"date":1992,"open":1979,"high":1979,"low":1953,"close":1953,"change":1513,"percent_change":421,"volume":1438,"transactions":9,"vwap":1953},"2025-07-01",{"date":1994,"open":1980,"high":252,"low":1995,"close":1995,"change":1027,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-06-30",27.86,-0.71,4350,{"date":1999,"open":2000,"high":1980,"low":1957,"close":2001,"change":915,"percent_change":876,"volume":1379,"transactions":9,"vwap":2001},"2025-06-27",28,28.059999,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":1443,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-06-26",28.66,28.12,28.14,-1.81,1900,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2004,"change":1062,"percent_change":1816,"volume":1243,"transactions":9,"vwap":2004},"2025-06-25",28.96,28.040001,{"date":2014,"open":227,"high":2015,"low":2016,"close":2001,"change":38,"percent_change":1745,"volume":1882,"transactions":9,"vwap":2001},"2025-06-24",28.08,27.92,{"date":2018,"open":220,"high":2019,"low":252,"close":252,"change":1514,"percent_change":1403,"volume":1484,"transactions":9,"vwap":252},"2025-06-23",28.58,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":775,"percent_change":916,"volume":999,"transactions":9,"vwap":2025},"2025-06-20",28.86,29.040001,28.62,28.98,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2029,"change":121,"percent_change":2030,"volume":1990,"transactions":9,"vwap":2029},"2025-06-18",29.02,29.08,-0.41,{"date":2032,"open":2033,"high":2034,"low":2006,"close":2035,"change":739,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-06-17",28.72,29.46,29.2,1.46,4100,{"date":2039,"open":2015,"high":2040,"low":2015,"close":2041,"change":1647,"percent_change":1370,"volume":1005,"transactions":9,"vwap":2041},"2025-06-16",29,28.78,{"date":2043,"open":2005,"high":2019,"low":2005,"close":25,"change":1257,"percent_change":2044,"volume":2045,"transactions":9,"vwap":25},"2025-06-13",1.28,3450,{"date":2047,"open":2048,"high":2048,"low":2006,"close":2006,"change":1514,"percent_change":2049,"volume":1076,"transactions":9,"vwap":2006},"2025-06-12",28.54,-2.43,{"date":2051,"open":2052,"high":2011,"low":2053,"close":2054,"change":1143,"percent_change":1304,"volume":1508,"transactions":9,"vwap":2054},"2025-06-11",28.82,28.7,28.84,{"date":2056,"open":2022,"high":2057,"low":2052,"close":2058,"change":121,"percent_change":2030,"volume":1348,"transactions":9,"vwap":2058},"2025-06-10",29.1,28.88,{"date":2060,"open":2011,"high":2040,"low":220,"close":2040,"change":1257,"percent_change":2061,"volume":1012,"transactions":9,"vwap":2040},"2025-06-09",1.26,{"date":2063,"open":2053,"high":2025,"low":25,"close":2064,"change":1027,"percent_change":167,"volume":1496,"transactions":9,"vwap":2064},"2025-06-06",28.64,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2054,"change":1114,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2054},"2025-06-05",28.8,28.92,28.6,0.35,6000,{"date":2073,"open":2000,"high":2074,"low":2075,"close":2074,"change":648,"percent_change":2076,"volume":1673,"transactions":9,"vwap":2074},"2025-06-04",28.74,27.96,3.83,{"date":2078,"open":1806,"high":2005,"low":1814,"close":1953,"change":876,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1953},"2025-06-03",-1,36300,{"date":2082,"open":1979,"high":2048,"low":1973,"close":2075,"change":1100,"percent_change":46,"volume":2083,"transactions":9,"vwap":2075},"2025-06-02",39800,{"date":2085,"open":220,"high":2019,"low":2075,"close":227,"change":1402,"percent_change":2086,"volume":1551,"transactions":9,"vwap":227},"2025-05-30",-2.1,{"date":2088,"open":2089,"high":2090,"low":2001,"close":2024,"change":916,"percent_change":550,"volume":2091,"transactions":9,"vwap":2024},"2025-05-29",28.9,29.42,13350,{"date":2093,"open":2094,"high":2029,"low":2094,"close":2011,"change":1568,"percent_change":1523,"volume":1562,"transactions":9,"vwap":2011},"2025-05-28",28.1,{"date":2096,"open":2097,"high":2097,"low":1989,"close":1980,"change":1169,"percent_change":2098,"volume":1941,"transactions":9,"vwap":1980},"2025-05-27",28.56,-1.6,{"date":2100,"open":2057,"high":2101,"low":2069,"close":1978,"change":1935,"percent_change":131,"volume":2102,"transactions":9,"vwap":1978},"2025-05-23",29.5,3550,{"date":2104,"open":220,"high":2105,"low":220,"close":2106,"change":2107,"percent_change":2108,"volume":2091,"transactions":9,"vwap":2106},"2025-05-22",29.92,29.32,0.84,2.95,{"date":2110,"open":2111,"high":2097,"low":198,"close":220,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":220},"2025-05-21",27.88,1.04,3.79,39200,{"date":2116,"open":1807,"high":1807,"low":2117,"close":1820,"change":1038,"percent_change":126,"volume":2118,"transactions":9,"vwap":1820},"2025-05-20",27.26,23000,{"date":2120,"open":2121,"high":252,"low":251,"close":251,"change":38,"percent_change":81,"volume":2122,"transactions":9,"vwap":251},"2025-05-19",28.24,18050,{"date":2124,"open":2048,"high":2024,"low":1814,"close":1815,"change":1945,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1815},"2025-05-16",-3,11900,{"date":2128,"open":2129,"high":2129,"low":2130,"close":1978,"change":1085,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1978},"2025-05-15",29.7,28.52,-4.02,21750,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1130,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-05-14",30.28,30.74,29.76,29.88,0.61,21650,{"date":2142,"open":2090,"high":2138,"low":2143,"close":2129,"change":1114,"percent_change":730,"volume":2144,"transactions":9,"vwap":2129},"2025-05-13",29.22,26150,{"date":2146,"open":2011,"high":2147,"low":2011,"close":2148,"change":2149,"percent_change":2150,"volume":1903,"transactions":9,"vwap":2148},"2025-05-12",29.78,29.6,0.38,1.3,{"date":2152,"open":2153,"high":2101,"low":2029,"close":2143,"change":145,"percent_change":1954,"volume":1705,"transactions":9,"vwap":2143},"2025-05-09",29.16,{"date":2155,"open":2029,"high":2156,"low":2041,"close":2157,"change":1606,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-05-08",29.3,29.24,1.53,15650,{"date":2161,"open":2089,"high":2025,"low":2048,"close":2067,"change":1304,"percent_change":106,"volume":1288,"transactions":9,"vwap":2067},"2025-05-07",{"date":2163,"open":2164,"high":2164,"low":2048,"close":2165,"change":1506,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-06",29.9,28.94,-2.49,19750,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":951,"percent_change":291,"volume":2174,"transactions":9,"vwap":2173},"2025-05-05",29.94,30.12,29.52,29.68,22650,{"date":2176,"open":2177,"high":2105,"low":2178,"close":2172,"change":1010,"percent_change":2179,"volume":2167,"transactions":9,"vwap":2172},"2025-05-02",29.54,29.34,-1.27,{"date":2181,"open":2182,"high":2182,"low":2035,"close":2164,"change":1038,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2164},"2025-05-01",29.98,-0.53,17550,{"date":2186,"open":2187,"high":177,"low":2187,"close":2188,"change":796,"percent_change":1878,"volume":2189,"transactions":9,"vwap":2188},"2025-04-30",29.8,30.059999,22550,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2187,"change":1010,"percent_change":598,"volume":2194,"transactions":9,"vwap":2187},"2025-04-29",30.24,29.72,9050,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":1169,"percent_change":1311,"volume":1024,"transactions":9,"vwap":2199},"2025-04-28",30.92,30.94,30.18,{"date":181,"open":2201,"high":2202,"low":2203,"close":2204,"change":923,"percent_change":2205,"volume":1705,"transactions":9,"vwap":2204},30.6,30.88,30.38,30.64,0.13]