[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEF":3,"homepage-market-summary":30,"stock-historical-SEF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEF","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 Short Financials","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8025,0.879272,"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},31.375,31.5,31.55,31.331,31.23,0.145,0.46,5550.569918,35.26,28.87,16514.51314807968,39.2,4609,{"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},35.48,13916,5079442.800168,-10.71,"2025-04-25",[183,186,195,205,215,225,235,246,256,267,278,287,297,307,316,324,333,344,354,363,372,381,391,402,412,422,432,442,453,464,473,481,490,500,507,517,526,534,544,553,561,570,578,586,594,603,612,621,631,640,648,657,667,677,688,697,706,715,723,731,740,746,755,763,770,776,779,783,790,797,802,808,814,821,829,834,840,846,854,859,863,871,879,885,892,899,906,912,920,925,931,937,943,948,956,963,970,976,983,988,996,1001,1005,1013,1016,1023,1028,1033,1039,1045,1051,1057,1061,1064,1067,1074,1081,1087,1093,1099,1106,1110,1117,1120,1125,1130,1134,1142,1149,1155,1161,1167,1175,1182,1190,1199,1206,1212,1220,1226,1232,1238,1244,1250,1255,1261,1269,1276,1282,1288,1294,1298,1303,1307,1313,1318,1322,1328,1335,1342,1346,1351,1356,1359,1363,1368,1373,1380,1385,1391,1397,1400,1402,1407,1412,1415,1418,1421,1425,1429,1433,1437,1444,1449,1454,1458,1463,1467,1472,1478,1482,1486,1489,1493,1496,1501,1505,1510,1516,1522,1525,1529,1531,1534,1538,1542,1546,1552,1558,1561,1564,1566,1570,1573,1576,1580,1584,1587,1590,1595,1599,1602,1604,1610,1613,1618,1621,1625,1630,1633,1635,1638,1641,1644,1647,1650,1654,1656,1658,1662,1665,1668,1670,1673,1676,1679,1681,1684,1688,1691,1694,1696,1699,1703,1706,1708,1710,1714,1716,1721,1723,1726,1730,1732,1734,1737,1740,1742,1746,1750,1754,1758,1760,1762,1766,1769,1772,1776,1779,1781,1783,1785,1787,1790,1792,1795,1797,1799,1801,1804,1806,1809,1811,1815,1818,1821,1823,1825,1827,1829,1831,1833,1836,1838,1841,1843,1846,1848,1850,1854,1858,1862,1864,1868,1872,1874,1877,1879,1882,1884,1886,1889,1891,1895,1897,1902,1907,1911,1916,1920,1924,1931,1936,1941,1945,1949,1953,1957,1960,1963,1966,1971,1974,1977,1981,1984,1988,1993,1996,1999,2002,2005,2008,2011,2014,2018,2021,2024,2028,2031,2035,2039,2043,2048,2054],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},92,31.4734,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":157,"volume":192,"transactions":193,"vwap":194},"2026-10-06",31.2,31.2648,31.03,-0.075,62122.012852,292,31.1951,{"date":196,"open":197,"high":198,"low":21,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",31.52,31.58,31.305,-0.215,-0.68,9572.902141,148,31.3148,{"date":206,"open":207,"high":208,"low":209,"close":197,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",31.42,31.62,31.38,0.02,0.06,15864.240103,127,31.5053,{"date":216,"open":217,"high":218,"low":219,"close":18,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",31.63,31.869,31.46,-0.03,-0.1,14237.551595,154,31.6895,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",31.22,31.53,31.2161,0.35,1.12,15362.515282,135,31.4033,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",31.06,31.255,31.05,31.18,0.13,0.42,18918.904371,151,31.1468,{"date":247,"open":248,"high":249,"low":250,"close":239,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",30.9,31.059,30.88,0.37,1.21,9139.804397,133,30.9932,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",30.75,30.91,30.67,30.68,-0.1699,-0.55,5719.116769,122,30.7588,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",30.83,30.98,30.78,30.8499,0.0127,0.04,116358.491963,153,30.9683,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":46,"volume":284,"transactions":285,"vwap":286},"2026-09-23",30.8,30.8372,30.54,-0.0657,18664.058872,142,30.6179,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",30.58,31.019,30.9029,0.6064,2,27851.810997,168,30.8836,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":254,"vwap":306},"2026-09-21",30.34,30.3801,30.235,30.2965,-0.114,-0.37,10362.895645,30.3043,{"date":308,"open":309,"high":282,"low":310,"close":311,"change":312,"percent_change":72,"volume":313,"transactions":314,"vwap":315},"2026-09-18",30.49,30.37,30.4105,0.0205,13148.827702,115,30.428,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":274,"percent_change":241,"volume":321,"transactions":322,"vwap":323},"2026-09-17",30.21,30.53,30.39,32582.79148,131,30.3698,{"date":325,"open":326,"high":309,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":184,"vwap":332},"2026-09-16",30.06,30.01,30.35,0.475,1.59,3927.143285,30.236,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",29.88,30.0599,29.84,29.875,0.095,0.32,23125.725581,169,29.9777,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":241,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",29.65,29.89,29.569,29.78,0.44,18683.812391,160,29.7547,{"date":355,"open":356,"high":357,"low":358,"close":346,"change":359,"percent_change":360,"volume":361,"transactions":322,"vwap":362},"2026-09-11",29.53,29.785,29.5,-0.18,-0.6,13385.44131,29.6299,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":254,"vwap":371},"2026-09-10",29.77,29.9,29.83,0.1,0.34,7724.148711,29.8646,{"date":373,"open":374,"high":335,"low":346,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",29.76,29.73,0.12,0.41,14884.502989,91,29.6984,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",29.4,29.621,29.61,0.39,1.33,13637.589306,173,29.504,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",29.16,29.272,29.13,29.22,0.2464,0.85,24838.727791,141,29.1953,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",29.24,28.965,28.9736,-0.446,-1.52,8919.749165,105,29.0484,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",29.62,29.235,29.4196,-0.2466,-0.83,14415.787677,134,29.438,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",29.48,29.6662,29.44,0.2912,0.99,7278.729612,113,29.5287,{"date":433,"open":434,"high":435,"low":434,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",29.32,29.39,29.375,0.195,0.67,4242.089594,137,29.3634,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",29.155,29.199,29.1,29.18,-0.08,-0.27,3003.718416,61,29.1501,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",29.27,29.33,29.25,29.26,0.1816,0.62,5430.794688,85,29.2662,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":368,"volume":470,"transactions":471,"vwap":472},"2026-08-26",29.04,29.115,29.0784,0.0284,4203.413991,99,29.0816,{"date":474,"open":475,"high":455,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":462,"vwap":480},"2026-08-25",29.17,29.05,-0.04,-0.14,5175.496127,29.1449,{"date":482,"open":404,"high":404,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",29.025,29.09,-0.36,-1.22,8963.461243,228,29.0872,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",29.66,29.439,29.45,-0.31,-1.04,57616.387753,341,29.4757,{"date":501,"open":502,"high":374,"low":503,"close":374,"change":504,"percent_change":111,"volume":505,"transactions":213,"vwap":506},"2026-08-20",29.56,29.42,0.3036,6961.357406,29.5855,{"date":508,"open":509,"high":510,"low":395,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",29.23,29.46,29.4564,0.1764,0.6,9039.208524,156,29.2865,{"date":518,"open":519,"high":435,"low":520,"close":521,"change":221,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",29.38,29.222,29.28,-0.34,12570.577465,239,29.342,{"date":527,"open":528,"high":383,"low":528,"close":519,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",29.08,0.27,0.93,10386.509797,130,29.237,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":529,"volume":541,"transactions":542,"vwap":543},"2026-08-14",29.088,29.1499,29.045,29.11,0.078,20352.002053,155,29.0886,{"date":545,"open":509,"high":509,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",29.03,29.032,-0.1794,-0.61,9657.396697,97,29.1875,{"date":554,"open":455,"high":555,"low":556,"close":557,"change":558,"percent_change":220,"volume":559,"transactions":184,"vwap":560},"2026-08-12",29.2799,29.15,29.2114,-0.0086,6701.97125,29.217,{"date":562,"open":563,"high":564,"low":565,"close":396,"change":566,"percent_change":220,"volume":567,"transactions":568,"vwap":569},"2026-08-11",29.211,29.262,29.21,-0.01,9424.318015,65,29.2221,{"date":571,"open":572,"high":573,"low":556,"close":509,"change":574,"percent_change":106,"volume":575,"transactions":576,"vwap":577},"2026-08-10",29.29,29.31,-0.142,3314.96269,69,29.2544,{"date":579,"open":521,"high":580,"low":521,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",29.372,0.1066,0.36,1374.002431,48,29.3134,{"date":587,"open":26,"high":434,"low":26,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",29.2654,0.1597,0.55,2721.752193,64,29.1673,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":38,"volume":601,"transactions":462,"vwap":602},"2026-08-05",29,29.19,28.99,29.1057,-0.0633,2153.403338,29.1087,{"date":604,"open":605,"high":605,"low":539,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",29.305,29.169,-0.2781,-0.94,10731.553514,119,29.1771,{"date":613,"open":435,"high":385,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",29.365,29.4471,-0.165,-0.56,8262.65009,83,29.498,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":274,"volume":628,"transactions":629,"vwap":630},"2026-07-31",29.71,29.75,29.5702,29.6121,0.0121,5131.284285,79,29.6545,{"date":632,"open":375,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":265,"vwap":639},"2026-07-30",30,29.59,29.6,-0.1526,-0.51,13258.860027,29.7996,{"date":641,"open":635,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":646,"transactions":542,"vwap":647},"2026-07-29",29.7526,29.502,0.4407,1.5,21530.576165,29.6252,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":410,"vwap":656},"2026-07-28",29.54,29.555,29.3119,-0.368,-1.24,12321.006477,29.4267,{"date":658,"open":414,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",29.81,29.58,29.6799,-0.2994,-1,19268.133373,126,29.6977,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":184,"vwap":676},"2026-07-24",30.219,30.229,29.97,29.9793,-0.2407,-0.8,19472.146366,30.1813,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",30.27,30.3299,30.1901,30.22,0.1511,0.5,1870.894615,75,30.2651,{"date":689,"open":633,"high":690,"low":691,"close":692,"change":693,"percent_change":566,"volume":694,"transactions":695,"vwap":696},"2026-07-22",30.11,29.98,30.0689,-0.0033,2403.101288,53,30.0603,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":145,"volume":703,"transactions":704,"vwap":705},"2026-07-21",30.14,30.0201,30.0722,-0.0055,3194.364916,71,30.0453,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":350,"volume":712,"transactions":713,"vwap":714},"2026-07-20",29.96,30.079,30.0777,0.1312,3351.14014,96,30.0411,{"date":716,"open":367,"high":671,"low":414,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",29.9465,0.232,0.78,4368.59225,95,29.8353,{"date":724,"open":725,"high":367,"low":726,"close":727,"change":728,"percent_change":101,"volume":729,"transactions":471,"vwap":730},"2026-07-16",29.755,29.711,29.7145,-0.0901,3366.390335,29.768,{"date":732,"open":347,"high":347,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",29.665,29.8046,-0.1554,-0.52,3626.165113,77,29.7491,{"date":741,"open":365,"high":708,"low":742,"close":708,"change":743,"percent_change":449,"volume":744,"transactions":285,"vwap":745},"2026-07-14",29.68,-0.0813,4198.068831,29.8253,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":629,"vwap":754},"2026-07-13",30.03,30.12,30.0413,-0.1887,-0.62,2117.196807,30.0892,{"date":756,"open":757,"high":679,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",30.25,30.2,30.23,-0.05,-0.17,4000,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":522,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-09",30.55,30.24,30.28,-1.11,4100,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":460,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-08",30.42,30.62,2.07,7800,{"date":777,"open":367,"high":633,"low":349,"close":633,"change":274,"percent_change":241,"volume":778,"transactions":9,"vwap":633},"2026-07-07",4700,{"date":780,"open":767,"high":767,"low":708,"close":708,"change":495,"percent_change":781,"volume":782,"transactions":9,"vwap":708},"2026-07-06",-1.02,6700,{"date":784,"open":785,"high":786,"low":679,"close":679,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":679},"2026-07-02",30.41,30.48,-0.42,-1.37,5900,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":201,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-01",31.37,30.52,30.69,-2.17,15000,{"date":798,"open":799,"high":792,"low":799,"close":792,"change":211,"percent_change":800,"volume":801,"transactions":9,"vwap":792},"2026-06-30",31.31,0.19,3800,{"date":803,"open":804,"high":799,"low":805,"close":799,"change":806,"percent_change":38,"volume":807,"transactions":9,"vwap":799},"2026-06-29",31.25,31.16,-0.07,5200,{"date":809,"open":810,"high":810,"low":804,"close":209,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":209},"2026-06-26",31.6,-0.09,-0.29,4400,{"date":815,"open":240,"high":816,"low":817,"close":816,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-06-25",31.47,30.72,0.18,0.58,7600,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":637,"volume":828,"transactions":9,"vwap":826},"2026-06-24",31.27,31.36,31.26,31.29,-0.16,2900,{"date":830,"open":831,"high":831,"low":792,"close":832,"change":448,"percent_change":162,"volume":833,"transactions":9,"vwap":832},"2026-06-23",31.59,31.45,2300,{"date":835,"open":836,"high":837,"low":792,"close":228,"change":359,"percent_change":838,"volume":839,"transactions":9,"vwap":228},"2026-06-22",31.41,31.56,-0.57,3400,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":340,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-18",31.17,31.71,1.02,9200,{"date":847,"open":848,"high":832,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",31.12,30.92,31.39,0.14,0.45,10700,{"date":855,"open":19,"high":19,"low":21,"close":804,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":804},"2026-06-16",-0.46,-1.45,12200,{"date":860,"open":816,"high":843,"low":816,"close":843,"change":121,"percent_change":861,"volume":862,"transactions":9,"vwap":843},"2026-06-15",-0.38,4200,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":787,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-12",32.099998,32.12,31.7,31.83,-1.3,5400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":157,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-11",32.42,32.58,32.21,32.25,-0.74,11200,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":241,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-10",32.16,32.49,0.4,10400,{"date":886,"open":876,"high":887,"low":888,"close":889,"change":890,"percent_change":674,"volume":891,"transactions":9,"vwap":889},"2026-06-09",32.57,32.19,32.36,-0.26,17600,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-08",32.41,32.62,0.17,0.52,1800,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":220,"percent_change":811,"volume":905,"transactions":9,"vwap":904},"2026-06-05",32.34,32.53,32.31,32.45,3200,{"date":907,"open":908,"high":908,"low":873,"close":909,"change":418,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-04",32.84,32.48,-2.49,5000,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":582,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-06-03",33.3,33.45,33.23,33.31,1.09,5500,{"date":921,"open":908,"high":922,"low":908,"close":923,"change":924,"percent_change":924,"volume":769,"transactions":9,"vwap":923},"2026-06-02",33.21,32.95,0,{"date":926,"open":927,"high":927,"low":923,"close":923,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":923},"2026-06-01",33.07,0.08,0.24,1900,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":827,"percent_change":106,"volume":936,"transactions":9,"vwap":935},"2026-05-29",33.049999,32.78,32.87,6600,{"date":938,"open":933,"high":939,"low":940,"close":941,"change":942,"percent_change":529,"volume":775,"transactions":9,"vwap":941},"2026-05-28",33.13,32.98,33.029999,0.09,{"date":944,"open":895,"high":945,"low":895,"close":945,"change":946,"percent_change":947,"volume":807,"transactions":9,"vwap":945},"2026-05-27",32.94,0.29,0.89,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-26",32.44,32.73,32.65,0.05,0.15,2500,{"date":957,"open":958,"high":895,"low":959,"close":960,"change":961,"percent_change":522,"volume":962,"transactions":9,"vwap":960},"2026-05-22",32.52,32.51,32.6,-0.11,11600,{"date":964,"open":965,"high":966,"low":952,"close":967,"change":968,"percent_change":359,"volume":969,"transactions":9,"vwap":967},"2026-05-21",32.82,32.92,32.71,-0.06,15300,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":495,"percent_change":608,"volume":975,"transactions":9,"vwap":974},"2026-05-20",33.0099983,32.74,32.77,2400,{"date":977,"open":945,"high":978,"low":979,"close":980,"change":251,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-19",33.14,32.68,33.080002,1.13,5700,{"date":984,"open":922,"high":922,"low":985,"close":967,"change":861,"percent_change":986,"volume":987,"transactions":9,"vwap":967},"2026-05-18",32.67,-1.15,17100,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-15",32.91,33.11,33.09,0.11,0.33,4300,{"date":997,"open":998,"high":998,"low":999,"close":940,"change":827,"percent_change":106,"volume":1000,"transactions":9,"vwap":940},"2026-05-14",33,32.89,11900,{"date":1002,"open":933,"high":978,"low":972,"close":978,"change":369,"percent_change":1003,"volume":1004,"transactions":9,"vwap":978},"2026-05-13",1.04,13200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":911,"transactions":9,"vwap":1010},"2026-05-12",33.2,33.25,32.72,32.8,-0.23,-0.7,{"date":1014,"open":933,"high":927,"low":990,"close":941,"change":953,"percent_change":954,"volume":1015,"transactions":9,"vwap":941},"2026-05-11",3700,{"date":1017,"open":1018,"high":1019,"low":1018,"close":940,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":940},"2026-05-08",32.85,33.040001,0.2,0.61,7200,{"date":1024,"open":1025,"high":1026,"low":1025,"close":934,"change":818,"percent_change":590,"volume":1027,"transactions":9,"vwap":934},"2026-05-07",32.43,32.83,23300,{"date":1029,"open":904,"high":960,"low":1030,"close":960,"change":1031,"percent_change":856,"volume":1032,"transactions":9,"vwap":960},"2026-05-06",32.39,-0.15,26900,{"date":1034,"open":1010,"high":965,"low":1035,"close":1036,"change":1037,"percent_change":942,"volume":1038,"transactions":9,"vwap":1036},"2026-05-05",32.64,32.75,0.03,66600,{"date":1040,"open":960,"high":1041,"low":889,"close":1009,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1009},"2026-05-04",32.76,0.25,0.77,4500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":241,"percent_change":883,"volume":1050,"transactions":9,"vwap":1048},"2026-05-01",32.27,32.47,32.09,6100,{"date":1052,"open":974,"high":1053,"low":1054,"close":901,"change":827,"percent_change":1055,"volume":1056,"transactions":9,"vwap":901},"2026-04-30",32.88,32.32,-0.49,9400,{"date":1058,"open":889,"high":874,"low":889,"close":1059,"change":145,"percent_change":968,"volume":1060,"transactions":9,"vwap":1059},"2026-04-29",32.5,3900,{"date":1062,"open":1047,"high":902,"low":1047,"close":958,"change":760,"percent_change":1031,"volume":1063,"transactions":9,"vwap":958},"2026-04-28",7300,{"date":1065,"open":966,"high":966,"low":902,"close":887,"change":1066,"percent_change":126,"volume":1015,"transactions":9,"vwap":887},"2026-04-27",-0.19,{"date":1068,"open":1069,"high":974,"low":1070,"close":1041,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1041},"2026-04-24",32.61,32.59,0.21,0.65,7100,{"date":1075,"open":950,"high":1009,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-23",32.37,32.55,0.26,0.81,6900,{"date":1082,"open":888,"high":901,"low":1083,"close":1084,"change":72,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-22",32.0099983,32.29,0.22,8300,{"date":1088,"open":1089,"high":1090,"low":867,"close":1090,"change":800,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-21",31.82,32.22,0.59,9500,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1097,"change":448,"percent_change":162,"volume":1098,"transactions":9,"vwap":1097},"2026-04-20",32.18,31.94,32.029999,25200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":162,"percent_change":95,"volume":1105,"transactions":9,"vwap":1104},"2026-04-17",32.07,32.13,31.88,32.11,30500,{"date":1107,"open":1084,"high":1025,"low":1108,"close":889,"change":928,"percent_change":1042,"volume":1109,"transactions":9,"vwap":889},"2026-04-16",32.2,10000,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":157,"percent_change":877,"volume":1116,"transactions":9,"vwap":1115},"2026-04-15",32.33,32.4,32.17,32.28,17900,{"date":1118,"open":960,"high":1035,"low":1025,"close":958,"change":806,"percent_change":46,"volume":1119,"transactions":9,"vwap":958},"2026-04-14",58300,{"date":1121,"open":1122,"high":1122,"low":1070,"close":1070,"change":263,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1070},"2026-04-13",33.38,-1.66,18600,{"date":1126,"open":908,"high":916,"low":908,"close":978,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":978},"2026-04-10",0.38,1.16,19500,{"date":1131,"open":1132,"high":980,"low":979,"close":1041,"change":221,"percent_change":101,"volume":1133,"transactions":9,"vwap":1041},"2026-04-09",33.060001,20200,{"date":1135,"open":999,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-08",32.99,32.7,32.86,-0.87,-2.58,42000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":924,"percent_change":924,"volume":1148,"transactions":9,"vwap":1147},"2026-04-07",33.87,33.89,33.69,33.73,21700,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1147,"change":38,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1147},"2026-04-06",33.81,33.68,-0.65,15200,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":448,"percent_change":157,"volume":1160,"transactions":9,"vwap":1159},"2026-04-02",34.53,33.85,33.95,34700,{"date":1162,"open":1163,"high":1164,"low":1147,"close":1165,"change":566,"percent_change":220,"volume":1166,"transactions":9,"vwap":1165},"2026-04-01",33.76,34.18,34.029999,34200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":877,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-31",34.47,34.59,34.0099983,34.040001,-2.13,38000,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":768,"volume":1181,"transactions":9,"vwap":1179},"2026-03-30",35.049999,34.5,34.78,-0.39,49400,{"date":1183,"open":1184,"high":25,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-03-27",34.6,34.56,35.17,0.88,2.57,42800,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-26",34.19,34.35,34,34.29,0.23,0.68,16700,{"date":1200,"open":1201,"high":1202,"low":1152,"close":1203,"change":359,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-25",33.86,34.22,34.060001,-0.53,36000,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":566,"percent_change":220,"volume":1211,"transactions":9,"vwap":1210},"2026-03-24",34.54,34.02,34.24,39000,{"date":1213,"open":1209,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-23",34.26,33.82,34.25,-0.28,-0.81,63100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1157,"change":760,"percent_change":478,"volume":1225,"transactions":9,"vwap":1157},"2026-03-20",34.58,34.71,34.38,44100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1222,"change":145,"percent_change":968,"volume":1231,"transactions":9,"vwap":1222},"2026-03-19",34.77,34.86,34.46,57000,{"date":1233,"open":1234,"high":1184,"low":1235,"close":1184,"change":242,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1184},"2026-03-18",34.28,34.12,1.23,58900,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1164,"change":478,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1164},"2026-03-17",34.23,33.77,-0.41,125100,{"date":1245,"open":1246,"high":1246,"low":1203,"close":1247,"change":522,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-16",34.49,34.32,-0.98,84800,{"date":1251,"open":1252,"high":1253,"low":1216,"close":1253,"change":924,"percent_change":924,"volume":1254,"transactions":9,"vwap":1253},"2026-03-13",34.42,34.66,111200,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1253,"change":819,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1253},"2026-03-12",34.75,34.4,1.7,114900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":947,"volume":1268,"transactions":9,"vwap":1266},"2026-03-11",33.84,34.34,33.8,34.080002,0.3,47300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":954,"percent_change":852,"volume":1275,"transactions":9,"vwap":1274},"2026-03-10",33.63,33.98,33.42,33.78,82200,{"date":1277,"open":1158,"high":1278,"low":1279,"close":1271,"change":818,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1271},"2026-03-09",34.37,33.55,0.54,89000,{"date":1283,"open":1284,"high":1159,"low":1285,"close":915,"change":23,"percent_change":1286,"volume":1287,"transactions":9,"vwap":915},"2026-03-06",33.66,33.43,1.39,49300,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1136,"change":1071,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1136},"2026-03-05",32.69,33.19,0.64,32500,{"date":1295,"open":908,"high":1019,"low":1041,"close":934,"change":157,"percent_change":1296,"volume":1297,"transactions":9,"vwap":934},"2026-03-04",-0.73,41000,{"date":1299,"open":1300,"high":1300,"low":1138,"close":1301,"change":942,"percent_change":529,"volume":1302,"transactions":9,"vwap":1301},"2026-03-03",33.71,33.02,109900,{"date":1304,"open":1285,"high":1285,"low":974,"close":1305,"change":928,"percent_change":929,"volume":1306,"transactions":9,"vwap":1305},"2026-03-02",32.93,41900,{"date":1308,"open":1290,"high":980,"low":1309,"close":1018,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1018},"2026-02-27",32.66,0.66,2.05,61300,{"date":1314,"open":904,"high":904,"low":866,"close":888,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":888},"2026-02-26",-0.4,-1.23,46600,{"date":1319,"open":1019,"high":1019,"low":874,"close":1070,"change":838,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1070},"2026-02-25",-1.72,33100,{"date":1323,"open":1324,"high":1325,"low":927,"close":1326,"change":827,"percent_change":106,"volume":1327,"transactions":9,"vwap":1326},"2026-02-24",33.52,33.6,33.16,31400,{"date":1329,"open":1112,"high":1330,"low":1112,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-23",33.35,33.32,1.08,3.35,46400,{"date":1336,"open":1337,"high":1035,"low":1338,"close":1339,"change":1066,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-20",32.54,32.23,32.24,-0.59,9000,{"date":1343,"open":1076,"high":1344,"low":901,"close":1025,"change":340,"percent_change":174,"volume":1345,"transactions":9,"vwap":1025},"2026-02-19",32.63,23400,{"date":1347,"open":881,"high":1108,"low":1348,"close":1104,"change":812,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1104},"2026-02-18",32.040001,-0.9,15900,{"date":1352,"open":1025,"high":958,"low":1353,"close":1113,"change":101,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1113},"2026-02-17",32.3,-0.92,13600,{"date":1357,"open":999,"high":1358,"low":960,"close":1137,"change":1037,"percent_change":942,"volume":1044,"transactions":9,"vwap":1137},"2026-02-13",32.9,{"date":1360,"open":1361,"high":973,"low":1362,"close":985,"change":1292,"percent_change":293,"volume":1350,"transactions":9,"vwap":985},"2026-02-12",31.98,31.89,{"date":1364,"open":824,"high":1097,"low":824,"close":1097,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1097},"2026-02-11",0.49,1.55,17400,{"date":1369,"open":824,"high":1370,"low":805,"close":1371,"change":929,"percent_change":1043,"volume":1372,"transactions":9,"vwap":1371},"2026-02-10",31.76,31.54,12100,{"date":1374,"open":848,"high":1375,"low":1376,"close":1377,"change":1196,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-09",31.32,31.09,31.3,0.74,14300,{"date":1381,"open":209,"high":209,"low":1382,"close":1382,"change":549,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-06",31.07,-1.93,22400,{"date":1386,"open":832,"high":1387,"low":832,"close":1388,"change":386,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-05",31.73,31.68,1.25,10900,{"date":1392,"open":816,"high":1393,"low":1394,"close":826,"change":157,"percent_change":1395,"volume":1396,"transactions":9,"vwap":826},"2026-02-04",31.51,31.19,-0.76,4600,{"date":1398,"open":804,"high":843,"low":804,"close":228,"change":529,"percent_change":1399,"volume":1050,"transactions":9,"vwap":228},"2026-02-03",0.86,{"date":1401,"open":810,"high":810,"low":21,"close":825,"change":495,"percent_change":1248,"volume":1154,"transactions":9,"vwap":825},"2026-02-02",{"date":1403,"open":219,"high":1404,"low":219,"close":1405,"change":72,"percent_change":1085,"volume":1406,"transactions":9,"vwap":1405},"2026-01-30",31.8,31.57,2600,{"date":1408,"open":1409,"high":1410,"low":18,"close":18,"change":1411,"percent_change":496,"volume":936,"transactions":9,"vwap":18},"2026-01-29",31.72,31.75,-0.33,{"date":1413,"open":868,"high":1414,"low":1404,"close":868,"change":1037,"percent_change":942,"volume":1022,"transactions":9,"vwap":868},"2026-01-28",31.9,{"date":1416,"open":867,"high":1414,"low":867,"close":1404,"change":1196,"percent_change":1417,"volume":905,"transactions":9,"vwap":1404},"2026-01-27",0.73,{"date":1419,"open":1370,"high":1370,"low":1393,"close":1405,"change":1066,"percent_change":360,"volume":1420,"transactions":9,"vwap":1405},"2026-01-26",18000,{"date":1422,"open":198,"high":868,"low":198,"close":1370,"change":242,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1370},"2026-01-23",1.34,6000,{"date":1426,"open":227,"high":1427,"low":227,"close":1427,"change":359,"percent_change":838,"volume":1428,"transactions":9,"vwap":1427},"2026-01-22",31.34,5300,{"date":1430,"open":1431,"high":1431,"low":824,"close":197,"change":121,"percent_change":861,"volume":1432,"transactions":9,"vwap":197},"2026-01-21",31.64,1400,{"date":1434,"open":836,"high":843,"low":792,"close":1431,"change":1435,"percent_change":1436,"volume":936,"transactions":9,"vwap":1431},"2026-01-20",0.69,2.23,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":477,"percent_change":1443,"volume":813,"transactions":9,"vwap":1442},"2026-01-16",30.97,31,30.79,30.95,-0.13,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":221,"percent_change":116,"volume":1056,"transactions":9,"vwap":1448},"2026-01-15",31.030001,30.81,30.99,{"date":1450,"open":842,"high":1451,"low":1376,"close":1376,"change":953,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1376},"2026-01-14",31.35,0.16,29400,{"date":1455,"open":849,"high":1456,"low":849,"close":1456,"change":1091,"percent_change":1457,"volume":769,"transactions":9,"vwap":1456},"2026-01-13",31.040001,1.94,{"date":1459,"open":260,"high":260,"low":1460,"close":1461,"change":1042,"percent_change":1462,"volume":820,"transactions":9,"vwap":1461},"2026-01-12",30.43,30.45,0.83,{"date":1464,"open":1465,"high":758,"low":1465,"close":758,"change":368,"percent_change":994,"volume":1466,"transactions":9,"vwap":758},"2026-01-09",30.1,1100,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1465,"change":827,"percent_change":1204,"volume":1471,"transactions":9,"vwap":1465},"2026-01-08",30.33,29.95,3600,{"date":1473,"open":708,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":807,"transactions":9,"vwap":1474},"2026-01-07",30.26,29.93,0.43,1.44,{"date":1479,"open":366,"high":366,"low":1480,"close":367,"change":359,"percent_change":360,"volume":1481,"transactions":9,"vwap":367},"2026-01-06",29.79,11700,{"date":1483,"open":1461,"high":1461,"low":365,"close":327,"change":53,"percent_change":1484,"volume":1485,"transactions":9,"vwap":327},"2026-01-05",-2.15,24700,{"date":1487,"open":1488,"high":248,"low":1488,"close":260,"change":145,"percent_change":806,"volume":769,"transactions":9,"vwap":260},"2026-01-02",30.65,{"date":1490,"open":765,"high":794,"low":765,"close":794,"change":1085,"percent_change":1491,"volume":1492,"transactions":9,"vwap":794},"2025-12-31",0.72,25300,{"date":1494,"open":1460,"high":786,"low":1460,"close":1495,"change":928,"percent_change":1078,"volume":878,"transactions":9,"vwap":1495},"2025-12-30",30.47,{"date":1497,"open":1498,"high":772,"low":1498,"close":320,"change":1452,"percent_change":1499,"volume":1500,"transactions":9,"vwap":320},"2025-12-29",30.32,0.53,2000,{"date":1502,"open":1503,"high":767,"low":749,"close":759,"change":928,"percent_change":529,"volume":1504,"transactions":9,"vwap":759},"2025-12-26",30.16,34100,{"date":1506,"open":758,"high":318,"low":1507,"close":1507,"change":106,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-24",30.15,-1.57,5100,{"date":1511,"open":773,"high":261,"low":1512,"close":1513,"change":968,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-12-23",30.6,30.63,-0.2,3100,{"date":1517,"open":1518,"high":1519,"low":1520,"close":794,"change":304,"percent_change":1521,"volume":1341,"transactions":9,"vwap":794},"2025-12-22",30.84,30.85,30.64,-1.19,{"date":1523,"open":1524,"high":1382,"low":270,"close":1524,"change":827,"percent_change":637,"volume":1500,"transactions":9,"vwap":1524},"2025-12-19",31.059999,{"date":1526,"open":1527,"high":823,"low":1448,"close":227,"change":274,"percent_change":241,"volume":1528,"transactions":9,"vwap":227},"2025-12-18",31.01,8100,{"date":1530,"open":1456,"high":240,"low":1456,"close":240,"change":274,"percent_change":241,"volume":898,"transactions":9,"vwap":240},"2025-12-17",{"date":1532,"open":1448,"high":227,"low":1448,"close":1533,"change":1071,"percent_change":1197,"volume":1528,"transactions":9,"vwap":1533},"2025-12-16",31.14,{"date":1535,"open":849,"high":1536,"low":259,"close":1537,"change":760,"percent_change":827,"volume":930,"transactions":9,"vwap":1537},"2025-12-15",31.02,30.93,{"date":1539,"open":269,"high":1524,"low":1540,"close":270,"change":566,"percent_change":220,"volume":1541,"transactions":9,"vwap":270},"2025-12-12",30.82,13500,{"date":1543,"open":836,"high":836,"low":270,"close":1448,"change":126,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1448},"2025-12-11",-1.84,8500,{"date":1547,"open":1548,"high":1549,"low":197,"close":1405,"change":485,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1405},"2025-12-10",31.86,31.92,-1.13,6200,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":942,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-09",31.65,31.93,0.28,33600,{"date":1559,"open":1410,"high":1362,"low":1410,"close":1560,"change":954,"percent_change":73,"volume":1515,"transactions":9,"vwap":1560},"2025-12-08",31.84,{"date":1562,"open":208,"high":1563,"low":198,"close":1563,"change":566,"percent_change":220,"volume":801,"transactions":9,"vwap":1563},"2025-12-05",31.69,{"date":1565,"open":198,"high":1410,"low":837,"close":867,"change":477,"percent_change":1443,"volume":828,"transactions":9,"vwap":867},"2025-12-04",{"date":1567,"open":1555,"high":1568,"low":1409,"close":1569,"change":1315,"percent_change":654,"volume":1044,"transactions":9,"vwap":1569},"2025-12-03",31.97,31.74,{"date":1571,"open":875,"high":876,"low":1348,"close":1572,"change":924,"percent_change":924,"volume":975,"transactions":9,"vwap":1572},"2025-12-02",32.14,{"date":1574,"open":1568,"high":1572,"low":1575,"close":1572,"change":529,"percent_change":398,"volume":796,"transactions":9,"vwap":1572},"2025-12-01",31.85,{"date":1577,"open":1096,"high":1096,"low":1410,"close":1578,"change":827,"percent_change":1579,"volume":1109,"transactions":9,"vwap":1578},"2025-11-28",31.87,-0.5,{"date":1581,"open":865,"high":865,"low":1582,"close":1097,"change":890,"percent_change":1218,"volume":1583,"transactions":9,"vwap":1097},"2025-11-26",31.96,4900,{"date":1585,"open":902,"high":1337,"low":1338,"close":1084,"change":1315,"percent_change":486,"volume":1586,"transactions":9,"vwap":1084},"2025-11-25",1700,{"date":1588,"open":999,"high":998,"low":985,"close":1290,"change":478,"percent_change":1589,"volume":995,"transactions":9,"vwap":1290},"2025-11-24",-0.43,{"date":1591,"open":1132,"high":1592,"low":1009,"close":1026,"change":116,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1026},"2025-11-21",33.15,-0.97,10600,{"date":1596,"open":1305,"high":1592,"low":1597,"close":1592,"change":1078,"percent_change":1598,"volume":853,"transactions":9,"vwap":1592},"2025-11-20",32.46,0.79,{"date":1600,"open":923,"high":991,"low":1018,"close":999,"change":221,"percent_change":101,"volume":1601,"transactions":9,"vwap":999},"2025-11-19",11800,{"date":1603,"open":1592,"high":1592,"low":965,"close":1136,"change":1037,"percent_change":942,"volume":891,"transactions":9,"vwap":1136},"2025-11-18",{"date":1605,"open":1113,"high":927,"low":889,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-17",32.96,0.63,1.95,44300,{"date":1611,"open":1108,"high":1612,"low":1095,"close":1112,"change":340,"percent_change":174,"volume":1428,"transactions":9,"vwap":1112},"2025-11-14",32.38,{"date":1614,"open":1615,"high":1083,"low":1616,"close":1083,"change":1476,"percent_change":1617,"volume":1406,"transactions":9,"vwap":1083},"2025-11-13",31.66,31.61,1.36,{"date":1619,"open":867,"high":867,"low":1620,"close":198,"change":495,"percent_change":1593,"volume":1471,"transactions":9,"vwap":198},"2025-11-12",31.48,{"date":1622,"open":1568,"high":1097,"low":1623,"close":1362,"change":961,"percent_change":522,"volume":1624,"transactions":9,"vwap":1362},"2025-11-11",31.81,2200,{"date":1626,"open":1096,"high":1572,"low":1627,"close":1628,"change":811,"percent_change":1217,"volume":1629,"transactions":9,"vwap":1628},"2025-11-10",31.91,32,7500,{"date":1631,"open":1054,"high":882,"low":1632,"close":1049,"change":46,"percent_change":1153,"volume":1428,"transactions":9,"vwap":1049},"2025-11-07",32.080002,{"date":1634,"open":881,"high":904,"low":881,"close":1353,"change":376,"percent_change":251,"volume":1428,"transactions":9,"vwap":1353},"2025-11-06",{"date":1636,"open":1084,"high":1048,"low":865,"close":1095,"change":121,"percent_change":304,"volume":1637,"transactions":9,"vwap":1095},"2025-11-05",13300,{"date":1639,"open":1290,"high":1290,"low":1338,"close":1353,"change":761,"percent_change":736,"volume":1640,"transactions":9,"vwap":1353},"2025-11-04",38900,{"date":1642,"open":1059,"high":951,"low":1025,"close":1048,"change":818,"percent_change":1643,"volume":778,"transactions":9,"vwap":1048},"2025-11-03",0.56,{"date":1645,"open":1059,"high":1059,"low":1338,"close":1084,"change":961,"percent_change":522,"volume":1646,"transactions":9,"vwap":1084},"2025-10-31",14600,{"date":1648,"open":1113,"high":894,"low":1649,"close":1113,"change":448,"percent_change":162,"volume":1092,"transactions":9,"vwap":1113},"2025-10-30",32.060001,{"date":1651,"open":1047,"high":1337,"low":876,"close":909,"change":1652,"percent_change":1653,"volume":1624,"transactions":9,"vwap":909},"2025-10-29",0.57,1.79,{"date":1655,"open":867,"high":1555,"low":867,"close":1627,"change":800,"percent_change":513,"volume":778,"transactions":9,"vwap":1627},"2025-10-28",{"date":1657,"open":1554,"high":1410,"low":1554,"close":1409,"change":221,"percent_change":495,"volume":1428,"transactions":9,"vwap":1409},"2025-10-27",{"date":1659,"open":1096,"high":1096,"low":1410,"close":1089,"change":522,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1089},"2025-10-24",-1.06,2100,{"date":1663,"open":881,"high":875,"low":1664,"close":881,"change":448,"percent_change":162,"volume":1428,"transactions":9,"vwap":881},"2025-10-23",32.15,{"date":1666,"open":1101,"high":1667,"low":1101,"close":1339,"change":1196,"percent_change":1491,"volume":905,"transactions":9,"vwap":1339},"2025-10-22",32.35,{"date":1669,"open":1096,"high":1083,"low":1575,"close":1083,"change":1037,"percent_change":942,"volume":975,"transactions":9,"vwap":1083},"2025-10-21",{"date":1671,"open":1112,"high":1112,"low":1555,"close":1361,"change":485,"percent_change":768,"volume":1672,"transactions":9,"vwap":1361},"2025-10-20",6300,{"date":1674,"open":874,"high":960,"low":1115,"close":901,"change":1217,"percent_change":1675,"volume":858,"transactions":9,"vwap":901},"2025-10-17",-0.86,{"date":1677,"open":1549,"high":973,"low":1549,"close":895,"change":1399,"percent_change":1678,"volume":1124,"transactions":9,"vwap":895},"2025-10-16",2.71,{"date":1680,"open":197,"high":1370,"low":18,"close":1370,"change":274,"percent_change":241,"volume":833,"transactions":9,"vwap":1370},"2025-10-15",{"date":1682,"open":888,"high":1084,"low":1409,"close":1409,"change":116,"percent_change":663,"volume":1683,"transactions":9,"vwap":1409},"2025-10-14",7000,{"date":1685,"open":1348,"high":1090,"low":1686,"close":1348,"change":495,"percent_change":1687,"volume":1515,"transactions":9,"vwap":1348},"2025-10-13",32.02,-0.96,{"date":1689,"open":1393,"high":1667,"low":1393,"close":1667,"change":438,"percent_change":1690,"volume":870,"transactions":9,"vwap":1667},"2025-10-10",2.11,{"date":1692,"open":1693,"high":1409,"low":1693,"close":1388,"change":851,"percent_change":350,"volume":845,"transactions":9,"vwap":1388},"2025-10-09",31.4,{"date":1695,"open":810,"high":810,"low":1427,"close":1371,"change":851,"percent_change":852,"volume":833,"transactions":9,"vwap":1371},"2025-10-08",{"date":1697,"open":826,"high":1698,"low":825,"close":1693,"change":145,"percent_change":968,"volume":833,"transactions":9,"vwap":1693},"2025-10-07",31.43,{"date":1700,"open":1701,"high":19,"low":1427,"close":207,"change":1037,"percent_change":368,"volume":1702,"transactions":9,"vwap":207},"2025-10-06",31.44,2700,{"date":1704,"open":1705,"high":1705,"low":823,"close":850,"change":38,"percent_change":1012,"volume":1500,"transactions":9,"vwap":850},"2025-10-03",31.49,{"date":1707,"open":208,"high":843,"low":1405,"close":1616,"change":953,"percent_change":1452,"volume":778,"transactions":9,"vwap":1616},"2025-10-02",{"date":1709,"open":18,"high":837,"low":816,"close":837,"change":946,"percent_change":530,"volume":975,"transactions":9,"vwap":837},"2025-10-01",{"date":1711,"open":825,"high":18,"low":1712,"close":823,"change":993,"percent_change":230,"volume":1713,"transactions":9,"vwap":823},"2025-09-30",31.15,7400,{"date":1715,"open":825,"high":799,"low":805,"close":805,"change":121,"percent_change":861,"volume":975,"transactions":9,"vwap":805},"2025-09-29",{"date":1717,"open":1718,"high":850,"low":188,"close":1718,"change":46,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-09-26",31.28,-0.67,2800,{"date":1722,"open":219,"high":1616,"low":1701,"close":1705,"change":942,"percent_change":946,"volume":870,"transactions":9,"vwap":1705},"2025-09-25",{"date":1724,"open":804,"high":219,"low":804,"close":1693,"change":449,"percent_change":1725,"volume":1471,"transactions":9,"vwap":1693},"2025-09-24",-0.85,{"date":1727,"open":850,"high":867,"low":21,"close":1728,"change":1452,"percent_change":1729,"volume":1545,"transactions":9,"vwap":1728},"2025-09-23",31.67,0.51,{"date":1731,"open":1616,"high":1616,"low":1705,"close":1393,"change":928,"percent_change":1042,"volume":1428,"transactions":9,"vwap":1393},"2025-09-22",{"date":1733,"open":217,"high":217,"low":1698,"close":1698,"change":806,"percent_change":38,"volume":1466,"transactions":9,"vwap":1698},"2025-09-19",{"date":1735,"open":198,"high":198,"low":799,"close":18,"change":220,"percent_change":221,"volume":1736,"transactions":9,"vwap":18},"2025-09-18",6400,{"date":1738,"open":867,"high":867,"low":228,"close":228,"change":449,"percent_change":1725,"volume":1739,"transactions":9,"vwap":228},"2025-09-17",3500,{"date":1741,"open":1387,"high":1582,"low":1387,"close":1404,"change":953,"percent_change":1452,"volume":807,"transactions":9,"vwap":1404},"2025-09-16",{"date":1743,"open":19,"high":1744,"low":19,"close":1410,"change":942,"percent_change":1556,"volume":1745,"transactions":9,"vwap":1410},"2025-09-15",31.79,900,{"date":1747,"open":1371,"high":843,"low":18,"close":1615,"change":954,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1615},"2025-09-12",0.48,52400,{"date":1751,"open":1096,"high":1096,"low":1393,"close":1393,"change":637,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1393},"2025-09-11",-1.59,37300,{"date":1755,"open":1756,"high":1649,"low":1757,"close":1686,"change":993,"percent_change":369,"volume":175,"transactions":9,"vwap":1686},"2025-09-10",31.99,31.95,{"date":1759,"open":1627,"high":1582,"low":1103,"close":1627,"change":1443,"percent_change":1242,"volume":1432,"transactions":9,"vwap":1627},"2025-09-09",{"date":1761,"open":1649,"high":875,"low":1348,"close":1348,"change":566,"percent_change":220,"volume":833,"transactions":9,"vwap":1348},"2025-09-08",{"date":1763,"open":197,"high":865,"low":1620,"close":1764,"change":1643,"percent_change":1765,"volume":789,"transactions":9,"vwap":1764},"2025-09-05",32.049999,1.78,{"date":1767,"open":1370,"high":1370,"low":816,"close":1705,"change":522,"percent_change":1768,"volume":769,"transactions":9,"vwap":1705},"2025-09-04",-1.07,{"date":1770,"open":1103,"high":1097,"low":1623,"close":868,"change":211,"percent_change":800,"volume":1771,"transactions":9,"vwap":868},"2025-09-03",3000,{"date":1773,"open":1560,"high":1628,"low":1410,"close":1774,"change":1078,"percent_change":1462,"volume":1775,"transactions":9,"vwap":1774},"2025-09-02",31.77,24300,{"date":1777,"open":1371,"high":1371,"low":1693,"close":1393,"change":220,"percent_change":221,"volume":1778,"transactions":9,"vwap":1393},"2025-08-29",3300,{"date":1780,"open":1405,"high":1405,"low":1371,"close":1371,"change":220,"percent_change":221,"volume":930,"transactions":9,"vwap":1371},"2025-08-28",{"date":1782,"open":831,"high":831,"low":197,"close":1405,"change":221,"percent_change":116,"volume":1736,"transactions":9,"vwap":1405},"2025-08-27",{"date":1784,"open":1627,"high":1582,"low":1728,"close":1728,"change":1066,"percent_change":360,"volume":1466,"transactions":9,"vwap":1728},"2025-08-26",{"date":1786,"open":1089,"high":1578,"low":1089,"close":1548,"change":954,"percent_change":73,"volume":801,"transactions":9,"vwap":1548},"2025-08-25",{"date":1788,"open":1348,"high":1348,"low":1615,"close":843,"change":736,"percent_change":1789,"volume":1739,"transactions":9,"vwap":843},"2025-08-22",-1.61,{"date":1791,"open":1112,"high":1112,"low":875,"close":1338,"change":851,"percent_change":350,"volume":1500,"transactions":9,"vwap":1338},"2025-08-21",{"date":1793,"open":876,"high":876,"low":1049,"close":1049,"change":1514,"percent_change":752,"volume":1794,"transactions":9,"vwap":1049},"2025-08-20",1600,{"date":1796,"open":1108,"high":1084,"low":1108,"close":1084,"change":924,"percent_change":924,"volume":1432,"transactions":9,"vwap":1084},"2025-08-19",{"date":1798,"open":1030,"high":873,"low":1084,"close":1084,"change":477,"percent_change":121,"volume":1432,"transactions":9,"vwap":1084},"2025-08-18",{"date":1800,"open":1339,"high":1112,"low":1339,"close":1112,"change":582,"percent_change":981,"volume":833,"transactions":9,"vwap":1112},"2025-08-15",{"date":1802,"open":1568,"high":1568,"low":1568,"close":1568,"change":827,"percent_change":1579,"volume":1803,"transactions":9,"vwap":1568},"2025-08-14",700,{"date":1805,"open":1108,"high":876,"low":1097,"close":1102,"change":1066,"percent_change":1340,"volume":807,"transactions":9,"vwap":1102},"2025-08-13",{"date":1807,"open":895,"high":895,"low":903,"close":1054,"change":1315,"percent_change":486,"volume":1808,"transactions":9,"vwap":1054},"2025-08-12",8000,{"date":1810,"open":1344,"high":973,"low":1069,"close":1009,"change":1037,"percent_change":942,"volume":1661,"transactions":9,"vwap":1009},"2025-08-11",{"date":1812,"open":1137,"high":1009,"low":952,"close":1290,"change":101,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1290},"2025-08-08",-0.91,800,{"date":1816,"open":1036,"high":941,"low":1036,"close":1136,"change":386,"percent_change":1817,"volume":1551,"transactions":9,"vwap":1136},"2025-08-07",1.2,{"date":1819,"open":1290,"high":967,"low":1077,"close":960,"change":1031,"percent_change":856,"volume":1820,"transactions":9,"vwap":960},"2025-08-06",1500,{"date":1822,"open":1337,"high":1606,"low":958,"close":1036,"change":376,"percent_change":251,"volume":1672,"transactions":9,"vwap":1036},"2025-08-05",{"date":1824,"open":1018,"high":935,"low":1344,"close":1344,"change":1217,"percent_change":1725,"volume":769,"transactions":9,"vwap":1344},"2025-08-04",{"date":1826,"open":1041,"high":991,"low":1041,"close":990,"change":819,"percent_change":1653,"volume":1551,"transactions":9,"vwap":990},"2025-08-01",{"date":1828,"open":1047,"high":1112,"low":1757,"close":1112,"change":1071,"percent_change":1072,"volume":1583,"transactions":9,"vwap":1112},"2025-07-31",{"date":1830,"open":1628,"high":1339,"low":1628,"close":866,"change":72,"percent_change":1085,"volume":930,"transactions":9,"vwap":866},"2025-07-30",{"date":1832,"open":1410,"high":1764,"low":1410,"close":1764,"change":896,"percent_change":1499,"volume":1820,"transactions":9,"vwap":1764},"2025-07-29",{"date":1834,"open":843,"high":1103,"low":1615,"close":1103,"change":1078,"percent_change":1835,"volume":955,"transactions":9,"vwap":1103},"2025-07-28",0.82,{"date":1837,"open":1578,"high":1578,"low":208,"close":208,"change":1066,"percent_change":360,"volume":1500,"transactions":9,"vwap":208},"2025-07-25",{"date":1839,"open":1623,"high":1623,"low":1623,"close":1623,"change":477,"percent_change":1443,"volume":1840,"transactions":9,"vwap":1623},"2025-07-24",600,{"date":1842,"open":1104,"high":1104,"low":1575,"close":1575,"change":1514,"percent_change":752,"volume":1820,"transactions":9,"vwap":1575},"2025-07-23",{"date":1844,"open":1049,"high":1049,"low":1764,"close":1764,"change":359,"percent_change":617,"volume":1845,"transactions":9,"vwap":1764},"2025-07-22",1200,{"date":1847,"open":865,"high":1338,"low":1555,"close":1338,"change":376,"percent_change":251,"volume":833,"transactions":9,"vwap":1338},"2025-07-21",{"date":1849,"open":866,"high":1572,"low":1632,"close":1104,"change":220,"percent_change":811,"volume":1557,"transactions":9,"vwap":1104},"2025-07-18",{"date":1851,"open":888,"high":888,"low":865,"close":1572,"change":812,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1572},"2025-07-17",-0.89,32600,{"date":1855,"open":1048,"high":1138,"low":873,"close":1025,"change":46,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1025},"2025-07-16",-0.64,11000,{"date":1859,"open":1113,"high":1035,"low":1612,"close":1035,"change":1280,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1035},"2025-07-15",1.68,4800,{"date":1863,"open":1084,"high":1667,"low":865,"close":865,"change":38,"percent_change":201,"volume":919,"transactions":9,"vwap":865},"2025-07-14",{"date":1865,"open":1047,"high":1054,"low":1866,"close":1054,"change":386,"percent_change":1867,"volume":930,"transactions":9,"vwap":1054},"2025-07-11",32.26,1.22,{"date":1869,"open":1095,"high":875,"low":1555,"close":1555,"change":162,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1555},"2025-07-10",-0.78,10300,{"date":1873,"open":881,"high":1338,"low":881,"close":1095,"change":811,"percent_change":1217,"volume":862,"transactions":9,"vwap":1095},"2025-07-09",{"date":1875,"open":866,"high":1047,"low":1104,"close":1047,"change":1267,"percent_change":1876,"volume":762,"transactions":9,"vwap":1047},"2025-07-08",0.94,{"date":1878,"open":867,"high":1632,"low":1728,"close":1568,"change":1556,"percent_change":1187,"volume":801,"transactions":9,"vwap":1568},"2025-07-07",{"date":1880,"open":1555,"high":1555,"low":1431,"close":1563,"change":1411,"percent_change":1881,"volume":1015,"transactions":9,"vwap":1563},"2025-07-03",-1.03,{"date":1883,"open":1664,"high":1664,"low":1686,"close":1686,"change":211,"percent_change":800,"volume":1432,"transactions":9,"vwap":1686},"2025-07-02",{"date":1885,"open":1114,"high":1114,"low":1555,"close":1582,"change":46,"percent_change":1153,"volume":1720,"transactions":9,"vwap":1582},"2025-07-01",{"date":1887,"open":1108,"high":1866,"low":1114,"close":1114,"change":1011,"percent_change":1888,"volume":1022,"transactions":9,"vwap":1114},"2025-06-30",-0.71,{"date":1890,"open":882,"high":958,"low":889,"close":1113,"change":968,"percent_change":359,"volume":1116,"transactions":9,"vwap":1113},"2025-06-27",{"date":1892,"open":1137,"high":1137,"low":1597,"close":1597,"change":449,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1597},"2025-06-26",-0.82,10200,{"date":1896,"open":1290,"high":951,"low":1290,"close":951,"change":1066,"percent_change":126,"volume":1661,"transactions":9,"vwap":951},"2025-06-25",{"date":1898,"open":1899,"high":1900,"low":966,"close":966,"change":637,"percent_change":1901,"volume":1022,"transactions":9,"vwap":966},"2025-06-24",33.099998,33.12,-1.53,{"date":1903,"open":1904,"high":1905,"low":1285,"close":1285,"change":1589,"percent_change":1906,"volume":1060,"transactions":9,"vwap":1285},"2025-06-23",33.72,33.94,-1.27,{"date":1908,"open":1909,"high":1910,"low":1241,"close":1201,"change":968,"percent_change":359,"volume":801,"transactions":9,"vwap":1201},"2025-06-20",33.88,33.93,{"date":1912,"open":1913,"high":1159,"low":1914,"close":1915,"change":210,"percent_change":211,"volume":1060,"transactions":9,"vwap":1915},"2025-06-18",33.83,33.57,33.92,{"date":1917,"open":1274,"high":1918,"low":1274,"close":1919,"change":896,"percent_change":684,"volume":975,"transactions":9,"vwap":1919},"2025-06-17",33.96,33.9,{"date":1921,"open":1922,"high":1147,"low":1923,"close":1147,"change":861,"percent_change":768,"volume":1771,"transactions":9,"vwap":1147},"2025-06-16",33.64,33.5,{"date":1925,"open":1926,"high":1927,"low":1265,"close":1928,"change":1929,"percent_change":1930,"volume":1624,"transactions":9,"vwap":1928},"2025-06-13",34.07,34.14,34.11,0.71,2.13,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1935,"percent_change":1037,"volume":1794,"transactions":9,"vwap":1934},"2025-06-12",33.61,33.4,0.01,{"date":1937,"open":1938,"high":1285,"low":1939,"close":1940,"change":953,"percent_change":954,"volume":1390,"transactions":9,"vwap":1940},"2025-06-11",33.27,33.22,33.39,{"date":1942,"open":1943,"high":1934,"low":917,"close":1944,"change":1935,"percent_change":1037,"volume":975,"transactions":9,"vwap":1944},"2025-06-10",33.37,33.34,{"date":1946,"open":927,"high":1947,"low":927,"close":1948,"change":800,"percent_change":1652,"volume":1771,"transactions":9,"vwap":1948},"2025-06-09",33.51,33.33,{"date":1950,"open":1122,"high":1122,"low":991,"close":978,"change":1951,"percent_change":1952,"volume":1396,"transactions":9,"vwap":978},"2025-06-06",-0.45,-1.34,{"date":1954,"open":1955,"high":1146,"low":1955,"close":1956,"change":851,"percent_change":242,"volume":862,"transactions":9,"vwap":1956},"2025-06-05",33.54,33.59,{"date":1958,"open":1959,"high":915,"low":1959,"close":915,"change":800,"percent_change":1652,"volume":833,"transactions":9,"vwap":915},"2025-06-04",33.26,{"date":1961,"open":1940,"high":1962,"low":1959,"close":1959,"change":221,"percent_change":101,"volume":1109,"transactions":9,"vwap":1959},"2025-06-03",33.67,{"date":1964,"open":1904,"high":1904,"low":1965,"close":1965,"change":968,"percent_change":359,"volume":1820,"transactions":9,"vwap":1965},"2025-06-02",33.36,{"date":1967,"open":1968,"high":1325,"low":1969,"close":1273,"change":145,"percent_change":968,"volume":1970,"transactions":9,"vwap":1273},"2025-05-30",33.49,33.29,10500,{"date":1972,"open":1325,"high":1325,"low":1973,"close":1973,"change":478,"percent_change":787,"volume":1778,"transactions":9,"vwap":1973},"2025-05-29",33.44,{"date":1975,"open":1285,"high":1956,"low":1285,"close":1976,"change":1196,"percent_change":1435,"volume":1778,"transactions":9,"vwap":1976},"2025-05-28",33.58,{"date":1978,"open":1147,"high":1265,"low":1948,"close":1330,"change":838,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1330},"2025-05-27",-1.68,68000,{"date":1982,"open":1983,"high":1983,"low":1241,"close":1915,"change":376,"percent_change":582,"volume":987,"transactions":9,"vwap":1915},"2025-05-23",34.3,{"date":1985,"open":1986,"high":1915,"low":1914,"close":1265,"change":953,"percent_change":954,"volume":1987,"transactions":9,"vwap":1265},"2025-05-22",33.79,12000,{"date":1989,"open":1944,"high":1990,"low":916,"close":1990,"change":1417,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-05-21",33.75,2.21,35600,{"date":1994,"open":933,"high":978,"low":923,"close":1301,"change":954,"percent_change":23,"volume":1995,"transactions":9,"vwap":1301},"2025-05-20",13900,{"date":1997,"open":1301,"high":1301,"low":974,"close":935,"change":1935,"percent_change":1037,"volume":1998,"transactions":9,"vwap":935},"2025-05-19",14200,{"date":2000,"open":980,"high":992,"low":965,"close":1138,"change":1514,"percent_change":360,"volume":2001,"transactions":9,"vwap":1138},"2025-05-16",24400,{"date":2003,"open":980,"high":1939,"low":1136,"close":1132,"change":1066,"percent_change":838,"volume":2004,"transactions":9,"vwap":1132},"2025-05-15",12400,{"date":2006,"open":991,"high":1969,"low":991,"close":1008,"change":993,"percent_change":994,"volume":2007,"transactions":9,"vwap":1008},"2025-05-14",16300,{"date":2009,"open":927,"high":978,"low":972,"close":978,"change":1443,"percent_change":1180,"volume":2010,"transactions":9,"vwap":978},"2025-05-13",57400,{"date":2012,"open":1899,"high":1968,"low":1899,"close":1938,"change":167,"percent_change":2013,"volume":1713,"transactions":9,"vwap":1938},"2025-05-12",-2.03,{"date":2015,"open":1158,"high":2016,"low":1263,"close":1918,"change":924,"percent_change":924,"volume":2017,"transactions":9,"vwap":1918},"2025-05-09",33.99,8700,{"date":2019,"open":1159,"high":1918,"low":1933,"close":1918,"change":157,"percent_change":1012,"volume":2020,"transactions":9,"vwap":1918},"2025-05-08",20300,{"date":2022,"open":1928,"high":1210,"low":1928,"close":2023,"change":46,"percent_change":549,"volume":1820,"transactions":9,"vwap":2023},"2025-05-07",34.2,{"date":2025,"open":2026,"high":2026,"low":2023,"close":2027,"change":800,"percent_change":1643,"volume":1060,"transactions":9,"vwap":2027},"2025-05-06",34.61,34.41,{"date":2029,"open":2030,"high":2030,"low":1194,"close":1202,"change":1078,"percent_change":1043,"volume":839,"transactions":9,"vwap":1202},"2025-05-05",34.27,{"date":2032,"open":2033,"high":2033,"low":1919,"close":1918,"change":201,"percent_change":2034,"volume":1672,"transactions":9,"vwap":1918},"2025-05-02",34.33,-1.96,{"date":2036,"open":1223,"high":1179,"low":2037,"close":2038,"change":477,"percent_change":121,"volume":975,"transactions":9,"vwap":2038},"2025-05-01",34.45,34.64,{"date":2040,"open":2041,"high":177,"low":2042,"close":2042,"change":220,"percent_change":811,"volume":995,"transactions":9,"vwap":2042},"2025-04-30",35.4,34.68,{"date":2044,"open":2045,"high":2046,"low":1223,"close":1223,"change":101,"percent_change":1675,"volume":2047,"transactions":9,"vwap":1223},"2025-04-29",35.15,35.24,69500,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1443,"percent_change":304,"volume":1861,"transactions":9,"vwap":2053},"2025-04-28",34.93,35.3,34.91,35.0099983,{"date":181,"open":2055,"high":2056,"low":1177,"close":2057,"change":806,"percent_change":1514,"volume":1771,"transactions":9,"vwap":2057},35.21,35.31,35.14]