[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKF":3,"homepage-market-summary":30,"stock-historical-SKF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SKF","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 Financials","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8887,0.747604,"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},25.88,26.09,26.18,25.849,25.63,0.25,0.98,30210.709437,33.07,22,25500.492207701194,35,4952,{"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},34.36,21663,7906823.544133,-23.07,"2025-04-25",[183,186,196,207,218,228,238,248,257,267,278,288,299,309,320,329,339,349,359,369,379,388,398,409,418,427,436,446,455,462,473,483,493,503,512,521,531,541,551,561,571,580,588,596,604,612,620,630,637,647,655,661,669,678,686,694,702,710,721,730,740,748,758,765,773,778,785,791,799,808,816,823,831,839,844,852,859,867,874,881,889,897,905,913,922,930,938,945,953,959,967,975,982,990,998,1003,1010,1019,1026,1032,1038,1046,1054,1062,1069,1076,1081,1086,1091,1098,1104,1110,1116,1122,1126,1131,1140,1146,1153,1159,1164,1169,1175,1181,1188,1194,1197,1205,1211,1218,1223,1229,1238,1247,1254,1261,1269,1276,1284,1290,1297,1306,1313,1321,1327,1336,1343,1352,1361,1370,1377,1382,1388,1392,1397,1403,1408,1415,1422,1426,1431,1437,1440,1443,1449,1455,1462,1467,1472,1480,1487,1493,1499,1506,1512,1514,1521,1527,1531,1538,1544,1550,1557,1562,1567,1574,1582,1588,1595,1600,1607,1614,1620,1625,1630,1637,1642,1646,1651,1656,1662,1666,1669,1675,1679,1684,1688,1693,1698,1702,1708,1712,1716,1720,1724,1726,1729,1734,1738,1744,1750,1757,1765,1771,1773,1779,1783,1790,1794,1798,1803,1805,1810,1814,1818,1822,1828,1834,1838,1841,1846,1849,1853,1857,1862,1867,1871,1878,1883,1888,1892,1894,1898,1903,1907,1912,1916,1921,1926,1929,1931,1936,1939,1944,1949,1951,1957,1960,1963,1966,1971,1975,1979,1984,1988,1990,1996,2002,2004,2007,2009,2013,2016,2020,2023,2025,2028,2031,2036,2038,2041,2046,2049,2055,2061,2064,2068,2072,2077,2080,2083,2087,2090,2092,2096,2099,2102,2106,2108,2112,2116,2119,2123,2126,2128,2131,2134,2137,2141,2143,2145,2149,2151,2154,2157,2163,2169,2174,2179,2185,2190,2196,2201,2205,2212,2217,2222,2227,2230,2235,2240,2245,2249,2254,2259,2262,2268,2275,2281,2285,2289,2293,2298,2302,2306,2310,2313,2319,2325,2331,2337,2343,2349,2354,2360],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},239,26.0125,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",25.57,25.703,25.3923,-0.13,-0.5,22196.054846,199,25.525,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",26.23,26.29,25.651,25.76,-0.39,-1.49,19069.387208,195,25.882,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",26.06,26.37,25.93,26.15,0.05,0.19,40975.209538,390,26.1221,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":162,"volume":225,"transactions":226,"vwap":227},"2026-10-01",26.38,26.74,26,26.1,-0.065,78742.483615,488,26.2631,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",25.7,26.165,25.64,0.575,2.25,31630.946566,333,25.9218,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":214,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",25.49,25.825,25.42,25.59,0.75,81429.018185,363,25.6664,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":234,"volume":254,"transactions":255,"vwap":256},"2026-09-28",24.94,25.46,25.4,0.56,29260.684474,267,25.2545,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":157,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",25.03,25.3,24.8209,24.84,-0.96,35525.668362,219,25.0089,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",25.12,25.305,24.86,25.08,-0.01,-0.04,25206.585697,240,25.1129,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",25.13,24.61,25.09,0.075,0.3,22894.037624,215,24.862,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-22",24.21,25.2105,24.18,25.015,0.9686,4.03,23976.621537,214,24.881,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",23.85,24.195,24.0464,-0.1736,-0.72,21229.495107,141,24.078,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",24.36,24.548,24.17,24.22,0.01,0.04,18308.5435,151,24.3764,{"date":321,"open":322,"high":323,"low":324,"close":290,"change":325,"percent_change":22,"volume":326,"transactions":327,"vwap":328},"2026-09-17",23.86,24.42,23.84,0.06,17545.266096,190,24.1594,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",23.47,24.56,24.15,0.7191,3.07,120268.444111,372,23.9474,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",23.21,23.72,23.4309,0.1609,0.69,76489.545569,344,23.6224,{"date":350,"open":341,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",23.4486,22.861,23.27,0.17,0.74,20478.352993,243,23.1962,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",22.81,23.29,23.1,-0.27,-1.16,23692.419286,233,23.0632,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":354,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",23.31,23.4815,23.14,23.37,0.73,14719.5225,211,23.346,{"date":380,"open":381,"high":382,"low":383,"close":381,"change":384,"percent_change":244,"volume":385,"transactions":386,"vwap":387},"2026-09-09",23.2,23.4,23.04,0.1719,8871.694011,135,23.1854,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",22.67,23.03,23.0281,0.6381,2.85,13913.450944,167,22.8487,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",22.365,22.505,22.275,22.39,0.36,1.63,17412.165054,225,22.3995,{"date":410,"open":411,"high":412,"low":26,"close":413,"change":305,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",22.125,22.415,22.03,-3.16,56642.284161,394,22.2176,{"date":419,"open":420,"high":420,"low":402,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",23,22.75,-0.34,-1.47,64207.796242,434,22.7067,{"date":428,"open":429,"high":373,"low":390,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",22.9,23.09,0.41,1.81,21621.303634,216,22.9221,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",22.46,22.685,22.68,0.29,1.3,9138.021498,130,22.5996,{"date":447,"open":448,"high":449,"low":450,"close":403,"change":451,"percent_change":452,"volume":453,"transactions":396,"vwap":454},"2026-08-28",22.325,22.41,22.15,-0.14,-0.62,17129.637501,22.3298,{"date":456,"open":438,"high":457,"low":402,"close":458,"change":441,"percent_change":442,"volume":459,"transactions":460,"vwap":461},"2026-08-27",22.629,22.53,16145.062747,168,22.4914,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",22.21,22.345,22.14,22.24,0.0443,0.2,15271.348979,138,22.2461,{"date":474,"open":475,"high":449,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",22.4,22.1701,22.1957,-0.0743,-0.33,23137.984556,155,22.3044,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",22.73,22.145,22.27,-0.5503,-2.41,57394.866569,257,22.3505,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",23.01,22.71,22.8203,-0.4597,-1.97,32354.786938,278,22.8245,{"date":504,"open":505,"high":362,"low":506,"close":507,"change":73,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",22.87,22.739,23.28,2.06,25988.490291,197,23.0294,{"date":513,"open":514,"high":515,"low":516,"close":361,"change":22,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",22.561,22.83,22.37,1.11,24501.612441,163,22.5552,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",22.6693,22.47,22.56,-0.16,-0.7,52154.25875,379,22.5381,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-17",22.38,22.72,22.32,0.44,1.97,14105.0608,147,22.4798,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",22.22,22.35,22.28,0.099,0.45,24702.128276,235,22.2729,{"date":552,"open":553,"high":525,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",22.26,22.1401,22.181,-0.2798,-1.25,14854.787715,142,22.2887,{"date":562,"open":563,"high":564,"low":475,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",22.5,22.62,22.4608,-0.1016,-0.45,2396.635559,64,22.4846,{"date":572,"open":573,"high":574,"low":533,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",22.3805,22.5624,0.0274,0.12,7424.027577,74,22.4561,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":578,"vwap":587},"2026-08-10",22.6,22.535,-0.135,-0.6,2085.980756,22.5588,{"date":589,"open":590,"high":590,"low":591,"close":390,"change":354,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",22.76,22.57,0.76,14047.997518,116,22.6425,{"date":597,"open":466,"high":598,"low":466,"close":563,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",22.64,0.15,0.67,12465.570904,177,22.5259,{"date":605,"open":606,"high":607,"low":606,"close":544,"change":608,"percent_change":38,"volume":609,"transactions":610,"vwap":611},"2026-08-05",22.13,22.395,-0.05,13207.042235,102,22.2812,{"date":613,"open":440,"high":440,"low":614,"close":475,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",22.355,-0.44,-1.93,6264.365406,145,22.4098,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":116,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",22.99,23.1099,22.7501,22.84,-1.38,15919.134846,97,22.9572,{"date":631,"open":632,"high":353,"low":633,"close":634,"change":72,"percent_change":284,"volume":635,"transactions":610,"vwap":636},"2026-07-31",23.238,23.0738,23.16,3978.556527,23.1599,{"date":638,"open":639,"high":640,"low":641,"close":430,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",23.22,23.75,23.08,-0.256,-1.1,15833.969205,194,23.4383,{"date":648,"open":590,"high":649,"low":590,"close":378,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",23.41,0.706,3.12,31014.666757,212,23.0472,{"date":656,"open":430,"high":430,"low":598,"close":598,"change":657,"percent_change":489,"volume":658,"transactions":659,"vwap":660},"2026-07-28",-0.56,30810.263636,187,22.8852,{"date":662,"open":663,"high":663,"low":622,"close":381,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",23.44,-0.5061,-2.13,8158.024559,139,23.2433,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":136,"volume":675,"transactions":676,"vwap":677},"2026-07-24",24.025,23.67,23.7061,-0.3639,10647.81926,123,23.7621,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":481,"vwap":685},"2026-07-23",24.33,24.07,0.2204,0.92,20293.780332,24.2051,{"date":687,"open":342,"high":688,"low":342,"close":689,"change":690,"percent_change":354,"volume":691,"transactions":692,"vwap":693},"2026-07-22",23.94,23.8496,0.0396,1050.459054,70,23.831,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":608,"percent_change":46,"volume":700,"transactions":610,"vwap":701},"2026-07-21",23.78,24,23.65,23.81,3365.011532,23.812,{"date":703,"open":704,"high":705,"low":672,"close":322,"change":706,"percent_change":707,"volume":708,"transactions":386,"vwap":709},"2026-07-20",23.76,23.945,0.1937,0.82,10422.692698,23.8256,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",23.38,23.77,23.1999,23.6663,0.4063,1.75,11403.642852,160,23.5029,{"date":722,"open":723,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":318,"vwap":729},"2026-07-16",23.3,23.55,23.26,-0.15,-0.64,11662.689233,23.3417,{"date":731,"open":732,"high":733,"low":734,"close":649,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",23.54,23.59,23.2167,-0.31,-1.31,15126.250889,143,23.3121,{"date":741,"open":742,"high":742,"low":743,"close":342,"change":744,"percent_change":615,"volume":745,"transactions":746,"vwap":747},"2026-07-14",23.97,23.25,-0.105,15832.324461,172,23.4173,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":444,"vwap":757},"2026-07-13",23.79,24.043514,23.745,23.825,-0.295,-1.22,22116.900979,23.8566,{"date":759,"open":688,"high":760,"low":688,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-10",24.35,24.12,-0.1,-0.41,5200,{"date":766,"open":767,"high":768,"low":769,"close":314,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":314},"2026-07-09",24.23,24.32,24.11,-0.51,-2.06,22000,{"date":774,"open":333,"high":775,"low":333,"close":775,"change":683,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-08",24.73,3.86,33400,{"date":779,"open":780,"high":699,"low":781,"close":699,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":699},"2026-07-07",23.61,23.42,0.02,0.08,29800,{"date":786,"open":787,"high":290,"low":640,"close":750,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":750},"2026-07-06",24.049999,-0.4,-1.65,14400,{"date":792,"open":793,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",24.62,24.67,24.19,-0.74,-2.97,42400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",25.78,25.83,24.63,24.93,-1.12,-4.3,21300,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",25.85,26.059999,26.049999,0.11,0.42,5100,{"date":817,"open":810,"high":818,"low":819,"close":820,"change":451,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-29",25.95,25.74,25.94,-0.54,13900,{"date":824,"open":198,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",26.26,25.84,26.08,-0.11,-0.42,11600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":441,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",25.61,26.21,25.14,26.19,1.12,14000,{"date":840,"open":222,"high":222,"low":243,"close":841,"change":842,"percent_change":364,"volume":843,"transactions":9,"vwap":841},"2026-06-24",25.9,-0.07,8600,{"date":845,"open":846,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",26.27,25.91,25.97,-0.19,-0.73,5800,{"date":853,"open":854,"high":855,"low":847,"close":856,"change":101,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-22",26.14,26.22,26.16,-1.13,8300,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",25.43,26.52,26.46,0.52,2,18500,{"date":868,"open":869,"high":827,"low":870,"close":820,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":820},"2026-06-17",25.58,25.19,0.27,1.05,25900,{"date":875,"open":876,"high":18,"low":243,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",26.02,25.67,-0.78,-2.95,21400,{"date":882,"open":883,"high":884,"low":827,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",26.2,26.51,26.45,-0.2,-0.75,11500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":887,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-12",26.99,27.12,26.47,26.65,-2.74,16700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":788,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-11",27.77,27.9,27.24,27.4,-1.44,10200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":830,"transactions":9,"vwap":910},"2026-06-10",27.49,27.81,27.29,27.8,0.23,0.83,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-09",27.82,27.95,27.46,27.57,-0.49,-1.75,8400,{"date":923,"open":924,"high":925,"low":926,"close":925,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":925},"2026-06-08",27.67,28.059999,27.61,0.32,1.15,22600,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":608,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-05",27.71,27.94,27.53,27.74,-0.18,20500,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":203,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-04",28.84,27.7,27.79,-5.09,11100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":600,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-03",29.08,29.67,28.99,29.28,2.34,17800,{"date":954,"open":955,"high":949,"low":956,"close":957,"change":274,"percent_change":451,"volume":958,"transactions":9,"vwap":957},"2026-06-02",28.57,28.49,28.61,6300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":599,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-01",28.83,28.89,28.59,28.65,0.53,7600,{"date":968,"open":969,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-29",28.76,28.34,28.5,-0.29,-1.01,6900,{"date":976,"open":977,"high":977,"low":978,"close":979,"change":354,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-05-28",29.030001,28.6,28.79,0.59,5400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":432,"volume":989,"transactions":9,"vwap":987},"2026-05-27",28.1,28.71,28.07,28.62,0.51,9300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":316,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-26",27.88,28.29,27.78,28.11,0.14,12300,{"date":999,"open":986,"high":984,"low":1000,"close":986,"change":526,"percent_change":1001,"volume":1002,"transactions":9,"vwap":986},"2026-05-22",28,-0.57,3800,{"date":1004,"open":1005,"high":957,"low":1006,"close":1007,"change":191,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-21",28.42,28.17,28.23,-0.46,22200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-20",28.8,29.040001,28.28,28.36,-0.55,-1.9,17600,{"date":1020,"open":1021,"high":949,"low":1022,"close":1023,"change":1024,"percent_change":951,"volume":1025,"transactions":9,"vwap":1023},"2026-05-19",28.32,28.22,28.91,0.66,35400,{"date":1027,"open":1023,"high":1023,"low":1007,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",28.25,-0.67,-2.32,64500,{"date":1033,"open":1034,"high":949,"low":1035,"close":1036,"change":214,"percent_change":1024,"volume":1037,"transactions":9,"vwap":1036},"2026-05-15",28.67,28.56,28.92,19900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":101,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-14",28.77,28.88,28.58,28.73,-1.03,33700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":977,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":977},"2026-05-13",28.97,29.09,28.75,0.63,2.22,24900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":567,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-12",28.74,29.2,28.3,28.4,-1.56,17100,{"date":1063,"open":1064,"high":1065,"low":987,"close":1066,"change":72,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-11",28.69,29,28.85,0.24,16800,{"date":1070,"open":1071,"high":940,"low":1005,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-08",28.48,28.78,0.38,1.34,13500,{"date":1077,"open":1078,"high":1079,"low":933,"close":1059,"change":284,"percent_change":1080,"volume":929,"transactions":9,"vwap":1059},"2026-05-07",28.15,28.47,1.07,{"date":1082,"open":915,"high":1083,"low":932,"close":984,"change":972,"percent_change":1084,"volume":1085,"transactions":9,"vwap":984},"2026-05-06",28.14,-1.02,8100,{"date":1087,"open":1088,"high":1042,"low":1007,"close":1088,"change":213,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-05",28.39,0.18,8800,{"date":1092,"open":1093,"high":1059,"low":1094,"close":970,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":970},"2026-05-04",28.030001,27.73,0.37,1.32,8000,{"date":1099,"open":902,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":592,"volume":1103,"transactions":9,"vwap":1100},"2026-05-01",27.97,27.3,0.21,32400,{"date":1105,"open":1106,"high":1043,"low":1107,"close":1108,"change":886,"percent_change":305,"volume":1109,"transactions":9,"vwap":1108},"2026-04-30",28.33,27.65,27.76,28700,{"date":1111,"open":1112,"high":984,"low":1113,"close":1114,"change":608,"percent_change":936,"volume":1115,"transactions":9,"vwap":1114},"2026-04-29",27.68,27.6,27.96,13600,{"date":1117,"open":1113,"high":1118,"low":1119,"close":1118,"change":1120,"percent_change":46,"volume":1121,"transactions":9,"vwap":1118},"2026-04-28",28.01,27.54,-0.06,12000,{"date":1123,"open":1059,"high":1059,"low":1000,"close":986,"change":788,"percent_change":1124,"volume":1125,"transactions":9,"vwap":986},"2026-04-27",-1.4,15500,{"date":1127,"open":1058,"high":1079,"low":1128,"close":1079,"change":1073,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1079},"2026-04-24",28.27,1.35,21500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-23",27.72,28.55,27.69,28.09,0.49,1.78,23600,{"date":1141,"open":1142,"high":932,"low":1143,"close":1113,"change":325,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1113},"2026-04-22",27.41,27.21,0.22,17900,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1119,"change":1095,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1119},"2026-04-21",27.11,27.55,26.6,1.36,98800,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":726,"percent_change":1016,"volume":1158,"transactions":9,"vwap":1157},"2026-04-20",27.32,27.059999,27.17,25600,{"date":1160,"open":1161,"high":1142,"low":1162,"close":1155,"change":763,"percent_change":1163,"volume":798,"transactions":9,"vwap":1155},"2026-04-17",27.37,26.78,-1.48,{"date":1165,"open":1166,"high":899,"low":1161,"close":1094,"change":1167,"percent_change":73,"volume":1168,"transactions":9,"vwap":1094},"2026-04-16",27.59,0.13,36500,{"date":1170,"open":1171,"high":915,"low":1172,"close":1113,"change":829,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1113},"2026-04-15",27.58,27.44,-1.5,15100,{"date":1176,"open":1007,"high":1059,"low":1177,"close":1178,"change":121,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-14",27.89,28.02,-0.43,30900,{"date":1182,"open":1183,"high":1184,"low":1083,"close":1083,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1083},"2026-04-13",29.43,29.54,-0.99,-3.4,45300,{"date":1189,"open":955,"high":1190,"low":955,"close":1191,"change":1051,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-10",29.27,29.13,2.21,17000,{"date":1195,"open":1041,"high":977,"low":1014,"close":971,"change":526,"percent_change":657,"volume":1196,"transactions":9,"vwap":971},"2026-04-09",25200,{"date":1198,"open":1199,"high":1041,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",28.82,28.37,28.66,-1.61,-5.32,86100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":782,"percent_change":72,"volume":1158,"transactions":9,"vwap":1210},"2026-04-07",30.52,30.61,30.19,30.27,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":202,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-06",30.82,30.15,30.25,-1.27,15600,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":936,"percent_change":126,"volume":1130,"transactions":9,"vwap":1222},"2026-04-02",31.72,30.58,30.64,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1213,"change":782,"percent_change":325,"volume":1228,"transactions":9,"vwap":1213},"2026-04-01",30.29,30.99,30.22,91500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-31",31.32,31.93,30.72,30.8,-1.41,-4.38,58200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-30",32.39,32.54,31.71,32.21,-0.71,-2.16,78100,{"date":1248,"open":1249,"high":25,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",31.59,32.92,1.58,5.04,67600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":814,"percent_change":1151,"volume":1260,"transactions":9,"vwap":1259},"2026-03-26",31.31,31.53,30.78,31.34,29900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":796,"volume":1268,"transactions":9,"vwap":1266},"2026-03-25",30.63,31.26,30.24,30.92,-0.23,33500,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":762,"volume":1275,"transactions":9,"vwap":1273},"2026-03-24",31.79,30.79,31.15,-0.03,54000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":821,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-23",30.68,31.19,30.38,31.18,-1.7,49800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1220,"change":828,"percent_change":150,"volume":1289,"transactions":9,"vwap":1220},"2026-03-20",31.94,32.080002,31.38,47700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":273,"percent_change":1274,"volume":1296,"transactions":9,"vwap":1295},"2026-03-19",32.29,32.38,31.57,31.83,78600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-18",31.25,31.85,30.93,31.84,0.8,2.58,62600,{"date":1307,"open":1308,"high":1308,"low":1225,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-17",31.11,31.040001,-0.37,-1.18,44800,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1001,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-16",31.44,31.63,30.88,31.41,-1.78,70200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":273,"percent_change":1274,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",31.7,31.98,31.16,109900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-12",31.92,32.040001,31.5,31.99,1.02,3.29,105500,{"date":1337,"open":1338,"high":1318,"low":1339,"close":1340,"change":1341,"percent_change":432,"volume":1342,"transactions":9,"vwap":1340},"2026-03-11",30.7,30.41,30.97,0.55,68600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-10",30.1,30.75,29.79,30.42,0.28,0.93,62300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-09",30.47,31.42,29.9,30.14,0.34,1.14,61800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-06",29.84,30.71,29.76,29.8,0.77,2.65,74100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":977,"change":1358,"percent_change":1375,"volume":1376,"transactions":9,"vwap":977},"2026-03-05",28.93,29.36,28.46,1.19,29600,{"date":1378,"open":1013,"high":1379,"low":963,"close":1064,"change":479,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1064},"2026-03-04",29.18,-1.14,47400,{"date":1383,"open":1384,"high":1225,"low":1385,"close":1386,"change":72,"percent_change":1067,"volume":1387,"transactions":9,"vwap":1386},"2026-03-03",30.21,28.7,29.02,102600,{"date":1389,"open":1390,"high":1390,"low":963,"close":1391,"change":1089,"percent_change":1051,"volume":1253,"transactions":9,"vwap":1391},"2026-03-02",29.87,28.95,{"date":1393,"open":1079,"high":1057,"low":1394,"close":1040,"change":517,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1040},"2026-02-27",28.26,4.01,58900,{"date":1398,"open":1021,"high":1021,"low":934,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-26",27.66,-0.68,-2.4,46300,{"date":1404,"open":1191,"high":1191,"low":1405,"close":970,"change":1084,"percent_change":1406,"volume":1407,"transactions":9,"vwap":970},"2026-02-25",28.31,-3.47,53900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1373,"change":364,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1373},"2026-02-24",30,30.17,29.14,-0.91,43600,{"date":1416,"open":1177,"high":1417,"low":1177,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-23",29.68,29.63,1.92,6.93,82100,{"date":1423,"open":1083,"high":1424,"low":932,"close":932,"change":202,"percent_change":1425,"volume":1061,"transactions":9,"vwap":932},"2026-02-20",28.38,-1.39,{"date":1427,"open":1000,"high":1079,"low":1100,"close":984,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":984},"2026-02-19",0.48,1.74,17400,{"date":1432,"open":1133,"high":1133,"low":1433,"close":1434,"change":763,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-18",27.48,27.62,-1.46,12400,{"date":1438,"open":1071,"high":1071,"low":910,"close":1093,"change":657,"percent_change":1439,"volume":838,"transactions":9,"vwap":1093},"2026-02-17",-1.96,{"date":1441,"open":987,"high":1041,"low":1021,"close":963,"change":72,"percent_change":22,"volume":1442,"transactions":9,"vwap":963},"2026-02-13",19300,{"date":1444,"open":1155,"high":1056,"low":1445,"close":1446,"change":517,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-12",27.08,28.52,4.05,37200,{"date":1450,"open":1451,"high":1142,"low":220,"close":1142,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1142},"2026-02-11",26.44,0.78,2.93,16100,{"date":1456,"open":210,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":958,"transactions":9,"vwap":1459},"2026-02-10",27.01,26.040001,26.63,0.4,1.52,{"date":1463,"open":1464,"high":198,"low":826,"close":198,"change":927,"percent_change":1465,"volume":1466,"transactions":9,"vwap":198},"2026-02-09",26.030001,1.24,7500,{"date":1468,"open":876,"high":223,"low":826,"close":847,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":847},"2026-02-06",-1,-3.72,13400,{"date":1473,"open":1451,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-05",27,26.24,26.91,0.65,2.48,12800,{"date":1481,"open":1482,"high":1483,"low":812,"close":825,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":825},"2026-02-04",26.59,26.71,-0.38,-1.43,16900,{"date":1488,"open":862,"high":1489,"low":18,"close":1490,"change":73,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-03",26.95,26.64,1.8,22500,{"date":1494,"open":1495,"high":1495,"low":223,"close":1496,"change":657,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-02",26.81,26.17,-2.1,5600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1167,"percent_change":1137,"volume":1505,"transactions":9,"vwap":1504},"2026-01-30",26.87,27.1,26.57,26.73,24400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1150,"change":1001,"percent_change":1497,"volume":1511,"transactions":9,"vwap":1150},"2026-01-29",26.72,27.049999,26.53,39900,{"date":1513,"open":892,"high":1155,"low":1474,"close":1157,"change":782,"percent_change":72,"volume":952,"transactions":9,"vwap":1157},"2026-01-28",{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":814,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-27",27.030001,27.25,27.15,1.57,10900,{"date":1522,"open":1474,"high":1474,"low":1523,"close":1504,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1504},"2026-01-26",26.68,-0.36,-1.33,6100,{"date":1528,"open":1523,"high":1529,"low":1523,"close":1530,"change":244,"percent_change":394,"volume":1180,"transactions":9,"vwap":1530},"2026-01-23",27.22,27.09,{"date":1532,"open":1533,"high":885,"low":1534,"close":1535,"change":116,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-22",26.39,26.12,26.34,-1.2,83300,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":162,"percent_change":1543,"volume":1479,"transactions":9,"vwap":1542},"2026-01-21",26.82,26.31,26.66,-0.93,{"date":1545,"open":1546,"high":1457,"low":223,"close":1476,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1476},"2026-01-20",26.48,1.18,4.59,28800,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":735,"volume":1556,"transactions":9,"vwap":1554},"2026-01-16",25.89,25.44,25.73,-0.08,9700,{"date":1558,"open":811,"high":811,"low":1559,"close":1560,"change":46,"percent_change":1561,"volume":1037,"transactions":9,"vwap":1560},"2026-01-15",25.48,25.81,-0.81,{"date":1563,"open":1496,"high":1564,"low":1565,"close":876,"change":576,"percent_change":1566,"volume":1260,"transactions":9,"vwap":876},"2026-01-14",26.41,25.98,0.46,{"date":1568,"open":1569,"high":1570,"low":1569,"close":841,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":841},"2026-01-13",25.38,25.96,0.94,3.77,24200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":536,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-12",25.22,25.28,24.95,24.96,1.79,12700,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":996,"percent_change":1587,"volume":858,"transactions":9,"vwap":1586},"2026-01-09",24.31,24.54,24.52,0.57,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":157,"percent_change":1594,"volume":997,"transactions":9,"vwap":1593},"2026-01-08",24.5,24.51,24.09,24.38,-0.97,{"date":1596,"open":742,"high":1597,"low":742,"close":793,"change":1598,"percent_change":1453,"volume":1599,"transactions":9,"vwap":793},"2026-01-07",24.68,0.7,8500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":365,"volume":1479,"transactions":9,"vwap":1605},"2026-01-06",24.24,24.28,23.88,23.92,-0.28,{"date":1608,"open":1609,"high":1609,"low":322,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-01-05",25.25,24.2,-1.04,-4.12,78900,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":936,"percent_change":1244,"volume":1619,"transactions":9,"vwap":1618},"2026-01-02",25.2,25.68,25.24,15700,{"date":1621,"open":1622,"high":242,"low":1623,"close":242,"change":1460,"percent_change":1624,"volume":1090,"transactions":9,"vwap":242},"2025-12-31",25.15,25.059999,1.6,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":996,"percent_change":253,"volume":1037,"transactions":9,"vwap":1629},"2025-12-30",24.69,25.030001,25.02,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":871,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-29",24.66,24.92,24.88,1.1,13800,{"date":1638,"open":1639,"high":1640,"low":1585,"close":281,"change":813,"percent_change":547,"volume":1641,"transactions":9,"vwap":281},"2025-12-26",24.6,24.74,12200,{"date":1643,"open":1644,"high":1644,"low":760,"close":1590,"change":126,"percent_change":1645,"volume":1526,"transactions":9,"vwap":1590},"2025-12-24",24.8,-2.31,{"date":1647,"open":272,"high":1648,"low":1649,"close":272,"change":828,"percent_change":615,"volume":1650,"transactions":9,"vwap":272},"2025-12-23",25.11,24.98,9200,{"date":1652,"open":243,"high":243,"low":1653,"close":870,"change":585,"percent_change":1654,"volume":1655,"transactions":9,"vwap":870},"2025-12-22",25.1,-2.33,21000,{"date":1657,"open":222,"high":1658,"low":1617,"close":1659,"change":479,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-12-19",26.01,25.79,-1.26,7400,{"date":1663,"open":201,"high":834,"low":1617,"close":1534,"change":1664,"percent_change":1073,"volume":1665,"transactions":9,"vwap":1534},"2025-12-18",0.1,9600,{"date":1667,"open":819,"high":1464,"low":21,"close":876,"change":316,"percent_change":599,"volume":1668,"transactions":9,"vwap":876},"2025-12-17",7000,{"date":1670,"open":188,"high":223,"low":1671,"close":1565,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1565},"2025-12-16",25.54,0.35,1.37,11000,{"date":1676,"open":242,"high":201,"low":1677,"close":21,"change":842,"percent_change":364,"volume":1678,"transactions":9,"vwap":21},"2025-12-15",25.35,13300,{"date":1680,"open":1681,"high":1682,"low":251,"close":230,"change":145,"percent_change":1555,"volume":1683,"transactions":9,"vwap":230},"2025-12-12",25.72,25.87,12500,{"date":1685,"open":1508,"high":1508,"low":1686,"close":1681,"change":1469,"percent_change":1687,"volume":1193,"transactions":9,"vwap":1681},"2025-12-11",25.65,-3.74,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1508,"change":1692,"percent_change":1245,"volume":1466,"transactions":9,"vwap":1508},"2025-12-10",27.36,26.62,-0.59,{"date":1694,"open":1695,"high":1696,"low":1523,"close":1697,"change":214,"percent_change":1598,"volume":1683,"transactions":9,"vwap":1697},"2025-12-09",26.8,27.35,27.31,{"date":1699,"open":1700,"high":909,"low":1700,"close":892,"change":22,"percent_change":1350,"volume":1701,"transactions":9,"vwap":892},"2025-12-08",27.02,4600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1501,"change":1274,"percent_change":828,"volume":1707,"transactions":9,"vwap":1501},"2025-12-05",26.76,26.88,26.7,3200,{"date":1709,"open":1705,"high":1457,"low":1706,"close":1710,"change":828,"percent_change":763,"volume":1711,"transactions":9,"vwap":1710},"2025-12-04",26.9,4400,{"date":1713,"open":918,"high":918,"low":1714,"close":1457,"change":527,"percent_change":1715,"volume":1436,"transactions":9,"vwap":1457},"2025-12-03",26.96,-2.53,{"date":1717,"open":1133,"high":900,"low":1718,"close":932,"change":273,"percent_change":274,"volume":1719,"transactions":9,"vwap":932},"2025-12-02",27.43,4900,{"date":1721,"open":917,"high":1094,"low":1143,"close":1133,"change":988,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1133},"2025-12-01",1.87,7300,{"date":1725,"open":1142,"high":1142,"low":1516,"close":1143,"change":116,"percent_change":365,"volume":1479,"transactions":9,"vwap":1143},"2025-11-28",{"date":1727,"open":933,"high":933,"low":902,"close":934,"change":567,"percent_change":1202,"volume":1728,"transactions":9,"vwap":934},"2025-11-26",13700,{"date":1730,"open":1028,"high":985,"low":933,"close":1731,"change":1244,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-11-25",27.98,-2.47,20800,{"date":1735,"open":1391,"high":1736,"low":1737,"close":1064,"change":364,"percent_change":1543,"volume":822,"transactions":9,"vwap":1064},"2025-11-24",29.24,28.68,{"date":1739,"open":1740,"high":1741,"low":1050,"close":1742,"change":1743,"percent_change":665,"volume":866,"transactions":9,"vwap":1742},"2025-11-21",29.35,29.55,28.96,-0.63,{"date":1745,"open":963,"high":1746,"low":1006,"close":1747,"change":965,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-20",29.6,29.59,1.82,52500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":886,"percent_change":1400,"volume":1756,"transactions":9,"vwap":1755},"2025-11-19",29.21,29.47,29.049999,29.059999,17700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1664,"volume":1764,"transactions":9,"vwap":1762},"2025-11-18",29.49,29.52,28.87,29.26,0.03,25700,{"date":1766,"open":1006,"high":1767,"low":1768,"close":1769,"change":837,"percent_change":1770,"volume":1655,"transactions":9,"vwap":1769},"2025-11-17",29.34,28.16,29.23,3.98,{"date":1772,"open":992,"high":1394,"low":915,"close":995,"change":965,"percent_change":1419,"volume":1075,"transactions":9,"vwap":995},"2025-11-14",{"date":1774,"open":1714,"high":1166,"low":1775,"close":1171,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1171},"2025-11-13",26.84,0.72,2.68,11400,{"date":1780,"open":1161,"high":1161,"low":894,"close":1781,"change":106,"percent_change":1782,"volume":1636,"transactions":9,"vwap":1781},"2025-11-12",26.86,-1.76,{"date":1784,"open":917,"high":1785,"low":1786,"close":1787,"change":1267,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-11-11",27.63,27.19,27.34,-0.83,19100,{"date":1791,"open":907,"high":1792,"low":1718,"close":918,"change":849,"percent_change":1400,"volume":1793,"transactions":9,"vwap":918},"2025-11-10",27.83,12600,{"date":1795,"open":1796,"high":1797,"low":1108,"close":1108,"change":116,"percent_change":1380,"volume":1650,"transactions":9,"vwap":1108},"2025-11-07",28.35,28.43,{"date":1799,"open":1731,"high":1424,"low":1800,"close":1801,"change":1167,"percent_change":73,"volume":1802,"transactions":9,"vwap":1801},"2025-11-06",27.93,28.08,13100,{"date":1804,"open":1093,"high":1021,"low":1094,"close":916,"change":936,"percent_change":727,"volume":1665,"transactions":9,"vwap":916},"2025-11-05",{"date":1806,"open":985,"high":985,"low":1100,"close":1807,"change":364,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-04",28.13,-0.95,26700,{"date":1811,"open":1394,"high":962,"low":1394,"close":1059,"change":1812,"percent_change":1635,"volume":1813,"transactions":9,"vwap":1059},"2025-11-03",0.31,27400,{"date":1815,"open":955,"high":955,"low":1000,"close":1136,"change":1816,"percent_change":585,"volume":1817,"transactions":9,"vwap":1136},"2025-10-31",-0.17,11700,{"date":1819,"open":1200,"high":1200,"low":899,"close":1394,"change":726,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1394},"2025-10-30",-0.53,12100,{"date":1823,"open":1078,"high":978,"low":1731,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-29",28.41,0.96,3.5,27300,{"date":1829,"open":1830,"high":1831,"low":1445,"close":1832,"change":1812,"percent_change":1359,"volume":1833,"transactions":9,"vwap":1832},"2025-10-28",27.16,27.47,27.45,16000,{"date":1835,"open":1457,"high":1143,"low":1457,"close":1836,"change":1816,"percent_change":452,"volume":1837,"transactions":9,"vwap":1836},"2025-10-27",27.14,29700,{"date":1839,"open":935,"high":935,"low":1157,"close":1697,"change":585,"percent_change":1840,"volume":1018,"transactions":9,"vwap":1697},"2025-10-24",-2.15,{"date":1842,"open":1114,"high":1136,"low":1843,"close":1844,"change":121,"percent_change":1179,"volume":1845,"transactions":9,"vwap":1844},"2025-10-23",27.85,27.91,2700,{"date":1847,"open":1094,"high":993,"low":1133,"close":1093,"change":1848,"percent_change":1375,"volume":1068,"transactions":9,"vwap":1093},"2025-10-22",0.33,{"date":1850,"open":932,"high":932,"low":1851,"close":941,"change":1664,"percent_change":404,"volume":1852,"transactions":9,"vwap":941},"2025-10-21",27.33,21200,{"date":1854,"open":1118,"high":1136,"low":1855,"close":1113,"change":1029,"percent_change":1856,"volume":1075,"transactions":9,"vwap":1113},"2025-10-20",27.56,-2.37,{"date":1858,"open":1859,"high":969,"low":984,"close":1128,"change":567,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1128},"2025-10-17",28.63,-1.57,39000,{"date":1863,"open":1433,"high":1372,"low":1433,"close":1864,"change":1461,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-16",28.72,5.59,40200,{"date":1868,"open":1476,"high":917,"low":1869,"close":1870,"change":1763,"percent_change":813,"volume":1728,"transactions":9,"vwap":1870},"2025-10-15",26.67,27.2,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1157,"change":126,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1157},"2025-10-14",27.86,28.19,26.75,-2.09,23900,{"date":1879,"open":1792,"high":1880,"low":924,"close":1881,"change":1820,"percent_change":1882,"volume":1486,"transactions":9,"vwap":1881},"2025-10-13",28.040001,27.75,-1.87,{"date":1884,"open":1509,"high":1014,"low":1695,"close":1014,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1014},"2025-10-10",1.13,4.16,16500,{"date":1889,"open":1890,"high":1891,"low":1523,"close":1518,"change":22,"percent_change":1350,"volume":1479,"transactions":9,"vwap":1518},"2025-10-09",26.77,27.23,{"date":1893,"open":891,"high":891,"low":1510,"close":1710,"change":22,"percent_change":1571,"volume":1668,"transactions":9,"vwap":1710},"2025-10-08",{"date":1895,"open":1459,"high":1501,"low":1896,"close":894,"change":274,"percent_change":726,"volume":1897,"transactions":9,"vwap":894},"2025-10-07",26.55,10100,{"date":1899,"open":1900,"high":1445,"low":1901,"close":1902,"change":315,"percent_change":316,"volume":1861,"transactions":9,"vwap":1902},"2025-10-06",26.5,26.4,26.69,{"date":1904,"open":1905,"high":1775,"low":885,"close":1523,"change":1524,"percent_change":1525,"volume":1906,"transactions":9,"vwap":1523},"2025-10-03",26.83,17500,{"date":1908,"open":1156,"high":901,"low":1909,"close":1910,"change":316,"percent_change":599,"volume":1911,"transactions":9,"vwap":1910},"2025-10-02",26.98,27.040001,10500,{"date":1913,"open":1495,"high":1474,"low":1490,"close":1474,"change":864,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1474},"2025-10-01",1.96,53100,{"date":1917,"open":1918,"high":1919,"low":212,"close":1546,"change":469,"percent_change":592,"volume":1920,"transactions":9,"vwap":1546},"2025-09-30",26.28,26.94,72700,{"date":1922,"open":1918,"high":1923,"low":1924,"close":1918,"change":849,"percent_change":305,"volume":1925,"transactions":9,"vwap":1918},"2025-09-29",26.58,26.25,20400,{"date":1927,"open":893,"high":1902,"low":1535,"close":893,"change":1524,"percent_change":1928,"volume":974,"transactions":9,"vwap":893},"2025-09-26",-1.34,{"date":1930,"open":1714,"high":1445,"low":1490,"close":1905,"change":1167,"percent_change":1137,"volume":952,"transactions":9,"vwap":1905},"2025-09-25",{"date":1932,"open":863,"high":1540,"low":1933,"close":1706,"change":38,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1706},"2025-09-24",26.43,-0.82,10400,{"date":1937,"open":1924,"high":1910,"low":1475,"close":1938,"change":1349,"percent_change":872,"volume":1498,"transactions":9,"vwap":1938},"2025-09-23",26.92,{"date":1940,"open":1941,"high":1941,"low":1490,"close":1490,"change":72,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1490},"2025-09-22",27.07,0.26,6700,{"date":1945,"open":1775,"high":1946,"low":1947,"close":1503,"change":121,"percent_change":567,"volume":1948,"transactions":9,"vwap":1503},"2025-09-19",26.85,26.49,6000,{"date":1950,"open":1890,"high":1890,"low":1451,"close":1902,"change":145,"percent_change":842,"volume":888,"transactions":9,"vwap":1902},"2025-09-18",{"date":1952,"open":1953,"high":1954,"low":1510,"close":1483,"change":1955,"percent_change":1956,"volume":1665,"transactions":9,"vwap":1483},"2025-09-17",26.89,26.97,-0.52,-1.91,{"date":1958,"open":1517,"high":1959,"low":1891,"close":1891,"change":996,"percent_change":864,"volume":1723,"transactions":9,"vwap":1891},"2025-09-16",27.51,{"date":1961,"open":1905,"high":1530,"low":1504,"close":1530,"change":813,"percent_change":431,"volume":1962,"transactions":9,"vwap":1530},"2025-09-15",4300,{"date":1964,"open":1162,"high":1516,"low":221,"close":1909,"change":22,"percent_change":1571,"volume":1965,"transactions":9,"vwap":1909},"2025-09-12",24800,{"date":1967,"open":1836,"high":1836,"low":1504,"close":1504,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1504},"2025-09-11",-0.89,-3.22,7800,{"date":1972,"open":1973,"high":1881,"low":1832,"close":1434,"change":214,"percent_change":345,"volume":1974,"transactions":9,"vwap":1434},"2025-09-10",27.5,3300,{"date":1976,"open":1843,"high":1843,"low":1786,"close":1718,"change":46,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1718},"2025-09-09",-0.76,11800,{"date":1980,"open":1133,"high":1981,"low":1982,"close":1982,"change":1274,"percent_change":828,"volume":1983,"transactions":9,"vwap":1982},"2025-09-08",27.92,27.64,26000,{"date":1985,"open":894,"high":1873,"low":894,"close":924,"change":1825,"percent_change":1986,"volume":1987,"transactions":9,"vwap":924},"2025-09-05",3.59,15400,{"date":1989,"open":1517,"high":1517,"low":1706,"close":1483,"change":1001,"percent_change":1876,"volume":764,"transactions":9,"vwap":1483},"2025-09-04",{"date":1991,"open":1992,"high":926,"low":1993,"close":1994,"change":1664,"percent_change":1095,"volume":1995,"transactions":9,"vwap":1994},"2025-09-03",27.27,27.26,27.28,2900,{"date":1997,"open":1994,"high":1149,"low":1836,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-09-02",27.18,0.43,1.61,6200,{"date":2003,"open":1483,"high":1781,"low":1691,"close":1875,"change":1555,"percent_change":101,"volume":851,"transactions":9,"vwap":1875},"2025-08-29",{"date":2005,"open":1540,"high":1501,"low":1540,"close":1905,"change":274,"percent_change":726,"volume":2006,"transactions":9,"vwap":1905},"2025-08-28",1500,{"date":2008,"open":1946,"high":1919,"low":1495,"close":1501,"change":526,"percent_change":1692,"volume":1707,"transactions":9,"vwap":1501},"2025-08-27",{"date":2010,"open":1855,"high":1855,"low":1516,"close":1516,"change":1310,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1516},"2025-08-26",-1.35,1400,{"date":2014,"open":1518,"high":1718,"low":2015,"close":902,"change":1349,"percent_change":111,"volume":1719,"transactions":9,"vwap":902},"2025-08-25",27.13,{"date":2017,"open":926,"high":926,"low":1700,"close":892,"change":1968,"percent_change":2018,"volume":2019,"transactions":9,"vwap":892},"2025-08-22",-3.18,4700,{"date":2021,"open":1178,"high":1136,"low":1981,"close":1118,"change":469,"percent_change":1776,"volume":2022,"transactions":9,"vwap":1118},"2025-08-21",2500,{"date":2024,"open":1093,"high":1078,"low":908,"close":908,"change":972,"percent_change":1044,"volume":1636,"transactions":9,"vwap":908},"2025-08-20",{"date":2026,"open":916,"high":2027,"low":916,"close":984,"change":842,"percent_change":162,"volume":2019,"transactions":9,"vwap":984},"2025-08-19",28.2,{"date":2029,"open":1021,"high":1200,"low":1078,"close":1006,"change":1120,"percent_change":46,"volume":2030,"transactions":9,"vwap":1006},"2025-08-18",4000,{"date":2032,"open":2033,"high":2034,"low":2033,"close":1007,"change":2035,"percent_change":234,"volume":1711,"transactions":9,"vwap":1007},"2025-08-15",27.52,28.24,0.62,{"date":2037,"open":933,"high":986,"low":926,"close":926,"change":364,"percent_change":1594,"volume":2019,"transactions":9,"vwap":926},"2025-08-14",{"date":2039,"open":933,"high":1768,"low":942,"close":992,"change":422,"percent_change":1536,"volume":2040,"transactions":9,"vwap":992},"2025-08-13",6400,{"date":2042,"open":978,"high":978,"low":2043,"close":1022,"change":850,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1022},"2025-08-12",28.12,-2.52,8200,{"date":2047,"open":1385,"high":949,"low":1385,"close":1391,"change":2048,"percent_change":1812,"volume":1526,"transactions":9,"vwap":1391},"2025-08-11",0.09,{"date":2050,"open":1412,"high":1057,"low":1056,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-08",28.86,-0.61,-2.07,33200,{"date":2056,"open":1079,"high":1760,"low":2057,"close":1753,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1753},"2025-08-07",28.44,0.71,2.47,15000,{"date":2062,"open":1048,"high":1048,"low":1201,"close":969,"change":972,"percent_change":1469,"volume":2063,"transactions":9,"vwap":969},"2025-08-06",3900,{"date":2065,"open":987,"high":2066,"low":987,"close":1754,"change":22,"percent_change":2067,"volume":1526,"transactions":9,"vwap":1754},"2025-08-05",29.32,0.87,{"date":2069,"open":1752,"high":1752,"low":1012,"close":1012,"change":1955,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1012},"2025-08-04",-1.77,7700,{"date":2073,"open":2074,"high":2075,"low":2074,"close":2066,"change":1333,"percent_change":2076,"volume":1789,"transactions":9,"vwap":2066},"2025-08-01",29.01,29.64,3.6,{"date":2078,"open":925,"high":1796,"low":899,"close":1058,"change":1095,"percent_change":1096,"volume":2079,"transactions":9,"vwap":1058},"2025-07-31",9900,{"date":2081,"open":899,"high":1078,"low":1113,"close":1800,"change":996,"percent_change":2082,"volume":944,"transactions":9,"vwap":1800},"2025-07-30",0.5,{"date":2084,"open":1161,"high":2085,"low":1787,"close":942,"change":871,"percent_change":23,"volume":2086,"transactions":9,"vwap":942},"2025-07-29",27.87,10800,{"date":2088,"open":1786,"high":1166,"low":1836,"close":2033,"change":814,"percent_change":2089,"volume":1002,"transactions":9,"vwap":2033},"2025-07-28",1.55,{"date":2091,"open":902,"high":1433,"low":1445,"close":1502,"change":735,"percent_change":857,"volume":1650,"transactions":9,"vwap":1502},"2025-07-25",{"date":2093,"open":1973,"high":1973,"low":2015,"close":1142,"change":2094,"percent_change":479,"volume":2095,"transactions":9,"vwap":1142},"2025-07-24",-0.09,3500,{"date":2097,"open":916,"high":916,"low":917,"close":1973,"change":735,"percent_change":2098,"volume":1581,"transactions":9,"vwap":1973},"2025-07-23",-1.11,{"date":2100,"open":925,"high":925,"low":908,"close":908,"change":479,"percent_change":2101,"volume":2019,"transactions":9,"vwap":908},"2025-07-22",-1.17,{"date":2103,"open":1177,"high":1078,"low":1113,"close":1083,"change":354,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1083},"2025-07-21",0.61,8700,{"date":2107,"open":1800,"high":925,"low":1177,"close":1100,"change":273,"percent_change":274,"volume":1002,"transactions":9,"vwap":1100},"2025-07-18",{"date":2109,"open":1015,"high":956,"low":1800,"close":1731,"change":1820,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1731},"2025-07-17",-1.86,4500,{"date":2113,"open":1134,"high":1762,"low":2114,"close":2114,"change":829,"percent_change":2115,"volume":2079,"transactions":9,"vwap":2114},"2025-07-16",28.51,-1.45,{"date":2117,"open":1768,"high":1372,"low":1768,"close":1372,"change":23,"percent_change":2118,"volume":1911,"transactions":9,"vwap":1372},"2025-07-15",3.51,{"date":2120,"open":2121,"high":2121,"low":933,"close":916,"change":1484,"percent_change":1928,"volume":2122,"transactions":9,"vwap":916},"2025-07-14",28.45,10300,{"date":2124,"open":984,"high":2121,"low":984,"close":1106,"change":1341,"percent_change":2125,"volume":921,"transactions":9,"vwap":1106},"2025-07-11",1.98,{"date":2127,"open":984,"high":984,"low":1108,"close":994,"change":116,"percent_change":1380,"volume":1674,"transactions":9,"vwap":994},"2025-07-10",{"date":2129,"open":1083,"high":970,"low":1136,"close":984,"change":849,"percent_change":1029,"volume":2130,"transactions":9,"vwap":984},"2025-07-09",14900,{"date":2132,"open":1880,"high":1021,"low":1880,"close":993,"change":988,"percent_change":2133,"volume":858,"transactions":9,"vwap":993},"2025-07-08",1.84,{"date":2135,"open":1517,"high":1178,"low":1517,"close":994,"change":864,"percent_change":2136,"volume":830,"transactions":9,"vwap":994},"2025-07-07",1.91,{"date":2138,"open":1973,"high":1973,"low":1157,"close":1993,"change":1001,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1993},"2025-07-03",-2.05,9000,{"date":2142,"open":1881,"high":995,"low":1881,"close":1792,"change":72,"percent_change":22,"volume":1661,"transactions":9,"vwap":1792},"2025-07-02",{"date":2144,"open":1058,"high":1021,"low":1135,"close":1108,"change":972,"percent_change":1044,"volume":1037,"transactions":9,"vwap":1108},"2025-07-01",{"date":2146,"open":1021,"high":1106,"low":1178,"close":2147,"change":192,"percent_change":920,"volume":2148,"transactions":9,"vwap":2147},"2025-06-30",28.049999,56000,{"date":2150,"open":985,"high":1040,"low":1394,"close":1134,"change":726,"percent_change":1955,"volume":1121,"transactions":9,"vwap":1134},"2025-06-27",{"date":2152,"open":940,"high":949,"low":1201,"close":1385,"change":615,"percent_change":136,"volume":2153,"transactions":9,"vwap":1385},"2025-06-26",41900,{"date":2155,"open":977,"high":1057,"low":977,"close":1412,"change":828,"percent_change":1484,"volume":2156,"transactions":9,"vwap":1412},"2025-06-25",21600,{"date":2158,"open":1746,"high":1746,"low":2159,"close":2160,"change":1543,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-06-24",29.07,29.25,-3.08,19000,{"date":2164,"open":1338,"high":2165,"low":2166,"close":2166,"change":887,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-06-23",31.29,30.18,-2.42,11900,{"date":2170,"open":2171,"high":2172,"low":1272,"close":1301,"change":936,"percent_change":126,"volume":2173,"transactions":9,"vwap":1301},"2025-06-20",30.98,31.030001,5300,{"date":2175,"open":2176,"high":1308,"low":2177,"close":1308,"change":213,"percent_change":2178,"volume":1498,"transactions":9,"vwap":1308},"2025-06-18",31,30.44,0.16,{"date":2180,"open":2181,"high":2182,"low":1213,"close":2183,"change":1073,"percent_change":1465,"volume":2184,"transactions":9,"vwap":2183},"2025-06-17",30.83,31.22,31.059999,27600,{"date":2186,"open":2187,"high":2187,"low":2188,"close":1278,"change":850,"percent_change":1030,"volume":2189,"transactions":9,"vwap":1278},"2025-06-16",30.85,30.32,10000,{"date":2191,"open":2187,"high":2192,"low":2193,"close":1318,"change":442,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1318},"2025-06-13",31.52,30.81,4.32,14700,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2200,"volume":1845,"transactions":9,"vwap":2199},"2025-06-12",30.65,30.11,0,{"date":2202,"open":2203,"high":1215,"low":2204,"close":2199,"change":2048,"percent_change":284,"volume":764,"transactions":9,"vwap":2199},"2025-06-11",29.94,29.88,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":608,"percent_change":1816,"volume":2211,"transactions":9,"vwap":2210},"2025-06-10",30.09,30.2,30.01,30.02,4200,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2216,"change":1672,"percent_change":1547,"volume":989,"transactions":9,"vwap":2216},"2025-06-09",29.65,30.34,30.07,{"date":2218,"open":1347,"high":2219,"low":2220,"close":2220,"change":1977,"percent_change":2221,"volume":1943,"transactions":9,"vwap":2220},"2025-06-06",29.99,29.72,-2.49,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":2178,"percent_change":965,"volume":966,"transactions":9,"vwap":2226},"2025-06-05",30.12,30.66,30.48,{"date":2228,"open":2229,"high":2188,"low":2229,"close":2188,"change":1095,"percent_change":1465,"volume":1466,"transactions":9,"vwap":2188},"2025-06-04",29.81,{"date":2231,"open":1357,"high":2232,"low":2203,"close":2233,"change":2094,"percent_change":101,"volume":2234,"transactions":9,"vwap":2233},"2025-06-03",30.5,29.95,4100,{"date":2236,"open":2237,"high":2181,"low":2238,"close":2238,"change":842,"percent_change":1267,"volume":2239,"transactions":9,"vwap":2238},"2025-06-02",30.55,30.040001,20600,{"date":2241,"open":2242,"high":2243,"low":2210,"close":2199,"change":1555,"percent_change":2244,"volume":1948,"transactions":9,"vwap":2199},"2025-05-30",30.36,30.54,-0.26,{"date":2246,"open":2237,"high":1233,"low":1209,"close":1209,"change":116,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1209},"2025-05-29",-1.05,5000,{"date":2250,"open":2251,"high":1207,"low":2210,"close":2252,"change":1999,"percent_change":2253,"volume":1711,"transactions":9,"vwap":2252},"2025-05-28",30.049999,30.51,1.43,{"date":2255,"open":2256,"high":2256,"low":2251,"close":2257,"change":643,"percent_change":2258,"volume":1442,"transactions":9,"vwap":2257},"2025-05-27",30.77,30.08,-3.53,{"date":2260,"open":2261,"high":2261,"low":1340,"close":1281,"change":871,"percent_change":2067,"volume":1619,"transactions":9,"vwap":1281},"2025-05-23",31.9,{"date":2263,"open":2264,"high":1325,"low":2265,"close":2266,"change":213,"percent_change":2178,"volume":2267,"transactions":9,"vwap":2266},"2025-05-22",30.95,30.59,30.91,5700,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-05-21",29.85,30.86,1.28,4.33,9400,{"date":2276,"open":2277,"high":2278,"low":1753,"close":2279,"change":927,"percent_change":2280,"volume":2079,"transactions":9,"vwap":2279},"2025-05-20",29.71,29.78,29.58,1.09,{"date":2282,"open":2283,"high":2283,"low":2284,"close":1762,"change":315,"percent_change":1763,"volume":1636,"transactions":9,"vwap":1762},"2025-05-19",29.75,29.12,{"date":2286,"open":2287,"high":948,"low":2288,"close":2160,"change":150,"percent_change":1311,"volume":1526,"transactions":9,"vwap":2160},"2025-05-16",29.61,29.22,{"date":2290,"open":1410,"high":1410,"low":2291,"close":1746,"change":763,"percent_change":2292,"volume":1125,"transactions":9,"vwap":1746},"2025-05-15",29.57,-1.37,{"date":2294,"open":2295,"high":1411,"low":2295,"close":2209,"change":1089,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2209},"2025-05-14",29.89,0.6,6800,{"date":2299,"open":2300,"high":2301,"low":1746,"close":2301,"change":38,"percent_change":850,"volume":1897,"transactions":9,"vwap":2301},"2025-05-13",29.82,29.83,{"date":2303,"open":2300,"high":1354,"low":2304,"close":2251,"change":66,"percent_change":1612,"volume":2305,"transactions":9,"vwap":2251},"2025-05-12",29.7,37600,{"date":2307,"open":1355,"high":2308,"low":2309,"close":1259,"change":2200,"percent_change":2200,"volume":1943,"transactions":9,"vwap":1259},"2025-05-09",31.45,31.24,{"date":2311,"open":1355,"high":2312,"low":2256,"close":1259,"change":106,"percent_change":136,"volume":1678,"transactions":9,"vwap":1259},"2025-05-08",31.48,{"date":2314,"open":1286,"high":2315,"low":1257,"close":2316,"change":788,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-07",32.02,31.82,-1.24,16300,{"date":2320,"open":2321,"high":2321,"low":1232,"close":2322,"change":2323,"percent_change":2324,"volume":1817,"transactions":9,"vwap":2322},"2025-05-06",32.48,32.22,0.39,1.23,{"date":2326,"open":2327,"high":2328,"low":1288,"close":1295,"change":73,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1295},"2025-05-05",31.89,32.24,1.5,14800,{"date":2332,"open":1302,"high":1329,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":1045,"transactions":9,"vwap":2334},"2025-05-02",31.23,31.36,-1.42,-4.33,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":782,"percent_change":325,"volume":1683,"transactions":9,"vwap":2342},"2025-05-01",32.84,32.9,32.36,32.78,{"date":2344,"open":2345,"high":177,"low":2346,"close":2347,"change":274,"percent_change":121,"volume":2348,"transactions":9,"vwap":2347},"2025-04-30",33.5,32.59,32.76,43300,{"date":2350,"open":2351,"high":2352,"low":2347,"close":2353,"change":527,"percent_change":1876,"volume":822,"transactions":9,"vwap":2353},"2025-04-29",33.4,33.8,32.8,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2345,"change":451,"percent_change":829,"volume":2359,"transactions":9,"vwap":2345},"2025-04-28",33.36,33.97,32.96,21700,{"date":181,"open":2361,"high":2362,"low":2363,"close":2364,"change":121,"percent_change":1524,"volume":2365,"transactions":9,"vwap":2364},33.76,34.07,33.45,33.64,81500]