[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMN":3,"homepage-market-summary":28,"stock-historical-SMN":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMN","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 Materials","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7216,0.587572,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},21.589,21.64,20.9212,0.6678,3.19,904.35,31.02,17.93,5241.96050985259,28,4951,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},33,4030,1470832.087973,-33.9,"2025-04-25",[181,184,192,202,213,224,232,243,253,263,272,280,289,297,307,318,327,335,345,353,361,371,380,389,398,408,417,426,434,442,450,457,466,474,481,491,498,505,514,522,531,540,550,558,568,578,588,595,604,615,626,636,646,656,666,676,684,692,700,709,717,725,733,741,749,755,763,770,778,785,791,796,804,811,819,828,834,839,847,852,859,864,870,876,880,887,893,899,907,915,922,928,935,939,944,949,956,965,973,978,984,992,999,1007,1014,1018,1023,1030,1037,1043,1048,1054,1060,1067,1073,1077,1081,1087,1091,1097,1100,1104,1108,1111,1114,1120,1124,1129,1134,1139,1144,1150,1156,1161,1167,1174,1181,1189,1197,1205,1214,1220,1225,1231,1238,1243,1248,1252,1258,1265,1271,1273,1277,1284,1289,1293,1299,1306,1311,1316,1321,1326,1331,1334,1341,1346,1349,1354,1360,1365,1369,1374,1380,1385,1389,1394,1398,1400,1404,1410,1416,1422,1429,1436,1442,1446,1450,1458,1461,1467,1474,1481,1490,1495,1499,1505,1511,1516,1521,1526,1530,1533,1535,1540,1542,1545,1549,1557,1564,1569,1574,1582,1587,1594,1599,1604,1609,1613,1619,1626,1635,1641,1647,1653,1659,1663,1667,1673,1679,1686,1691,1696,1702,1708,1712,1716,1720,1723,1728,1731,1737,1741,1744,1747,1752,1754,1758,1763,1767,1773,1777,1780,1784,1788,1790,1793,1796,1799,1803,1805,1808,1814,1817,1819,1824,1827,1831,1835,1839,1843,1850,1854,1858,1861,1865,1869,1871,1876,1880,1882,1885,1888,1892,1896,1898,1901,1904,1906,1908,1912,1918,1921,1926,1929,1932,1936,1942,1947,1953,1959,1963,1966,1970,1973,1976,1981,1984,1987,1990,1993,1995,2000,2003,2005,2010,2013,2017,2020,2022,2026,2030,2034,2038,2043,2045,2049,2054,2058,2061,2064,2068,2070,2074,2077,2079,2082,2087,2090,2093,2096,2098,2101,2105,2108,2112,2116,2121,2123,2126,2129,2132,2136,2139,2142,2145,2149,2156,2162,2169,2176,2182,2186,2191,2196,2199],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},53,21.5382,{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",21,-0.2052,-0.97,370.4418,48,21.0065,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",21.925,20.98,21.1264,-0.4942,-2.29,2745.0438,93,21.2481,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",21.53,21.63,21.29,21.6206,-0.3825,-1.74,6053.6472,84,21.4906,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",22.24,22.53,21.91,22.0031,0.2828,1.3,3307.7219,94,22.1505,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":222,"vwap":231},"2026-09-30",21.26,21.7203,0.2532,1.18,656.9538,21.4342,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",21.43,21.59,21.23,21.4671,0.3238,1.53,5091.0513,89,21.4364,{"date":244,"open":245,"high":246,"low":186,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",21.0001,21.1995,21.1433,0.3031,1.45,3344.9538,68,21.1746,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",21.01,20.7001,20.8402,-0.0844,-0.4,1412.586961,52,20.9365,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":269,"volume":270,"transactions":261,"vwap":271},"2026-09-24",20.635,20.9246,20.6,0.4904,2.4,3091.8456,20.6634,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":71,"volume":277,"transactions":278,"vwap":279},"2026-09-23",20.29,20.4342,0.0948,448.2838,24,20.3482,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",20.92,20.3394,-0.6799,-3.23,2052.9538,34,20.7016,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":287,"vwap":296},"2026-09-21",20.881,21.0193,0.0429,0.2,849.3958,20.8868,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",21.03,21.09,20.9764,0.6038,2.96,877.9538,45,21.0281,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",20.43,20.495,20.24,20.3726,-0.3436,-1.66,989.387395,57,20.3752,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":316,"vwap":326},"2026-09-16",20.425,21.039,20.7162,0.2855,1.4,693.9538,20.7026,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":188,"volume":332,"transactions":333,"vwap":334},"2026-09-15",20.48,20.4307,-0.1992,397.5068,40,20.5167,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",20.74,20.5103,20.6299,0.4114,2.03,1143.9708,30,20.6382,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",20.2185,-0.1525,-0.75,147.4344,31,20.1433,{"date":354,"open":355,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":26,"vwap":360},"2026-09-10",20.46,20.371,0.5549,2.8,831.9044,20.4189,{"date":362,"open":363,"high":364,"low":365,"close":364,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",19.5911,19.8161,19.5909,0.4243,2.19,1535.8404,23,19.5966,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",19.035,19.3918,0.342,1.8,970.9044,27,19.2051,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",18.96,19.0498,0.1548,0.82,2238.0284,49,19.0048,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":343,"vwap":397},"2026-09-03",18.99,18.89,18.895,0.2544,1.36,294.957397,18.8968,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":387,"vwap":407},"2026-09-02",18.69,18.7,18.6,18.6406,-0.698,-3.61,2667.9064,18.6878,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",19.115,19.3386,0.4594,2.43,2352.0958,44,19.2686,{"date":418,"open":419,"high":420,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",18.86,18.8792,0.3496,1.89,450.0958,26,18.8702,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":278,"vwap":433},"2026-08-28",18.3,18.5296,0.0834,0.45,218.0958,18.4378,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":351,"vwap":441},"2026-08-27",18.38,18.4462,0.2846,1.57,431.5958,18.3929,{"date":443,"open":24,"high":444,"low":24,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",18.1616,-0.0483,-0.27,978.1016,41,18.0808,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":155,"volume":455,"transactions":378,"vwap":456},"2026-08-25",18.45,18.2099,-0.0433,636.0958,18.3358,{"date":458,"open":459,"high":459,"low":460,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",18.41,18.2532,0.0432,0.24,958.0958,32,18.3029,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",18.21,-0.86,-4.51,995.0958,37,18.2125,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":278,"vwap":480},"2026-08-20",19.07,0.0552,0.29,989.0958,19.0543,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",18.631,19.0148,18.62,-0.4993,-2.56,5539.0958,74,18.6455,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":186,"vwap":497},"2026-08-18",19.5141,0.3304,1.72,61.0958,19.4638,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":26,"vwap":504},"2026-08-17",19.1837,0.2721,1.44,238.0958,19.1421,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":343,"vwap":513},"2026-08-14",18.9799,18.901,18.9116,-0.2128,-1.11,795.0958,18.952,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",19.1244,0.2062,1.09,219.0958,56,19.0524,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",18.48,18.9182,0.2782,1.49,1701.7079,82,18.6739,{"date":532,"open":533,"high":534,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",18.35,18.64,0.1049,0.57,2217.524695,35,18.5647,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",18.78,18.49,18.5351,-0.1939,-1.04,6098.0958,73,18.633,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":538,"vwap":557},"2026-08-07",18.735,18.729,-0.4526,-2.36,336.0958,18.761,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",18.63,19.225,19.1816,0.318,1.69,4248.0958,70,19.0889,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",18.651,18.88,18.8636,-0.449,-2.32,3602.3798,71,18.8262,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",19.72,19.31,19.3126,-0.7854,-3.91,2142.0958,61,19.4437,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":198,"volume":593,"transactions":576,"vwap":594},"2026-08-03",20.47,20.098,-0.472,1003.52453,20.2538,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":566,"vwap":603},"2026-07-31",20.5334,20.57,20.51,0.9465,4.82,2210.0958,20.5136,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",19.55,19.7999,19.32,19.6235,0.0349,0.18,5335.0958,106,19.5563,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",19.2105,19.8,19.21,19.5886,0.4943,2.59,5169.7738,102,19.5988,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",19.006,19.12,19.0943,-0.6857,-3.47,2675.5368,80,19.1067,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",19.6,19.9,19.78,-0.1733,-0.87,4894.2188,85,19.726,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",20,20.039,19.9533,-0.7231,-3.5,3897.0958,75,20.0433,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",20.239,20.82,20.6764,0.3566,1.75,3030.0958,67,20.6934,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",20.56,20.2213,20.3198,-0.5412,-2.59,5685.6128,90,20.3621,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":520,"vwap":683},"2026-07-21",20.7,20.861,-0.0925,-0.44,1344.5838,21.219,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":341,"volume":690,"transactions":664,"vwap":691},"2026-07-20",20.77,20.9699,20.9535,0.416,3547.743695,20.8539,{"date":693,"open":668,"high":598,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",20.5375,0.3124,1.54,2855.0958,59,20.5319,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",20.4099,20.2251,-0.3025,-1.47,327.8018,25,20.3725,{"date":710,"open":711,"high":712,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":566,"vwap":716},"2026-07-15",20.49,20.5276,0.143,0.7,3566.8008,20.489,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":104,"volume":722,"transactions":723,"vwap":724},"2026-07-14",20.4,20.3846,-0.0973,3412.0958,69,20.3988,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":415,"vwap":732},"2026-07-13",20.04,20.4819,0.3319,1.65,951.0958,20.1723,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":487,"volume":740,"transactions":9,"vwap":738},"2026-07-10",20.2,20.21,20.12,20.15,-0.53,1900,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-09",20.73,20.53,20.68,-0.07,-0.34,4100,{"date":750,"open":274,"high":751,"low":274,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",20.75,1.07,5.44,6000,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",19.59,19.91,19.68,0.27,1.39,6300,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":754,"transactions":9,"vwap":767},"2026-07-06",19.69,19.35,19.41,-0.03,-0.15,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",19.71,19.74,19.44,-0.7,-3.48,7700,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":259,"volume":784,"transactions":9,"vwap":782},"2026-07-01",19.94,20.22,20.14,-0.08,3700,{"date":786,"open":787,"high":787,"low":788,"close":781,"change":44,"percent_change":789,"volume":790,"transactions":9,"vwap":781},"2026-06-30",20.31,20.19,-1.03,3200,{"date":792,"open":738,"high":355,"low":738,"close":309,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":309},"2026-06-29",0.79,4.02,3100,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",19.56,19.73,19.64,0.15,0.77,2700,{"date":805,"open":806,"high":807,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",19.25,19.49,-0.5,-2.5,9500,{"date":812,"open":639,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-24",20.059999,19.75,19.99,-0.31,-1.53,3000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-23",20.09,20.35,19.96,20.3,0.53,2.68,8400,{"date":829,"open":780,"high":780,"low":830,"close":831,"change":832,"percent_change":294,"volume":833,"transactions":9,"vwap":831},"2026-06-22",19.7,19.77,0.04,700,{"date":835,"open":836,"high":799,"low":774,"close":799,"change":837,"percent_change":838,"volume":173,"transactions":9,"vwap":799},"2026-06-18",19.45,0.12,0.61,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-17",18.76,19.67,19.61,0.54,2.83,15900,{"date":848,"open":849,"high":476,"low":392,"close":476,"change":119,"percent_change":850,"volume":851,"transactions":9,"vwap":476},"2026-06-16",18.95,-0.63,800,{"date":853,"open":854,"high":855,"low":542,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-15",18.9,19.19,-0.28,-1.44,2300,{"date":860,"open":861,"high":773,"low":862,"close":862,"change":863,"percent_change":405,"volume":784,"transactions":9,"vwap":862},"2026-06-12",19.62,19.47,-0.73,{"date":865,"open":866,"high":866,"low":735,"close":735,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":735},"2026-06-11",20.91,-1.36,-6.31,200,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":793,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-10",20.69,21.56,3.8,2400,{"date":877,"open":878,"high":234,"low":878,"close":686,"change":124,"percent_change":879,"volume":810,"transactions":9,"vwap":686},"2026-06-09",20.65,-2.72,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":173,"transactions":9,"vwap":884},"2026-06-08",20.94,21.37,21.35,0.56,2.69,{"date":888,"open":889,"high":890,"low":737,"close":891,"change":793,"percent_change":892,"volume":795,"transactions":9,"vwap":891},"2026-06-05",20.27,20.86,20.79,3.95,{"date":894,"open":895,"high":896,"low":895,"close":648,"change":897,"percent_change":898,"volume":748,"transactions":9,"vwap":648},"2026-06-04",19.65,20.01,0.05,0.25,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-06-03",19.88,19.95,19.86,-0.16,-0.8,43500,{"date":908,"open":909,"high":910,"low":815,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-02",20.23,20.26,20.11,-0.43,-2.09,5700,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":294,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-01",20.5,21.059999,20.54,0.98,10800,{"date":923,"open":781,"high":719,"low":813,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",20.34,0.17,0.84,29500,{"date":929,"open":919,"high":930,"low":737,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-28",20.64,20.17,-0.13,-0.64,44200,{"date":936,"open":910,"high":824,"low":910,"close":824,"change":904,"percent_change":937,"volume":938,"transactions":9,"vwap":824},"2026-05-27",-0.78,400,{"date":940,"open":941,"high":941,"low":719,"close":355,"change":124,"percent_change":942,"volume":943,"transactions":9,"vwap":355},"2026-05-26",20.66,-2.76,5350,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":904,"percent_change":349,"volume":948,"transactions":9,"vwap":947},"2026-05-22",21.16,21.040001,550,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":99,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-05-21",21.92,21.12,21.2,-1.4,1600,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-20",22.16,22.18,21.4,21.5,-0.68,-3.07,28300,{"date":966,"open":967,"high":968,"low":969,"close":959,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":959},"2026-05-19",22.040001,22.26,21.8,1.08,5.12,9950,{"date":974,"open":659,"high":975,"low":659,"close":976,"change":837,"percent_change":536,"volume":977,"transactions":9,"vwap":976},"2026-05-18",21.58,21.1,10150,{"date":979,"open":980,"high":918,"low":980,"close":195,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":195},"2026-05-15",20.52,1.02,5.11,16450,{"date":985,"open":986,"high":987,"low":988,"close":823,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":823},"2026-05-14",19.92,20.040001,19.76,0.32,1.63,2250,{"date":993,"open":994,"high":995,"low":994,"close":800,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":800},"2026-05-13",19.52,19.98,0.1,0.51,750,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":832,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-12",19.58,20.38,19.46,19.54,0.21,1200,{"date":1008,"open":800,"high":800,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-11",19.48,19.5,-0.54,-2.69,1500,{"date":1015,"open":639,"high":987,"low":639,"close":987,"change":1016,"percent_change":99,"volume":1017,"transactions":9,"vwap":987},"2026-05-08",-0.06,650,{"date":1019,"open":1001,"high":735,"low":1001,"close":1020,"change":1021,"percent_change":1022,"volume":998,"transactions":9,"vwap":1020},"2026-05-07",20.1,0.74,3.82,{"date":1024,"open":1004,"high":1004,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",19.2,19.36,-0.72,-3.59,4450,{"date":1031,"open":719,"high":1032,"low":648,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-05",22,20.08,-0.74,-3.55,4350,{"date":1038,"open":930,"high":1039,"low":917,"close":659,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":659},"2026-05-04",20.9,0.64,3.17,1800,{"date":1044,"open":648,"high":311,"low":648,"close":1045,"change":837,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-01",20.18,0.6,250,{"date":1049,"open":267,"high":1050,"low":648,"close":813,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":813},"2026-04-30",20.62,-0.52,-2.53,7800,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":938,"transactions":9,"vwap":1057},"2026-04-29",20.44,20.58,0.42,2.08,{"date":1061,"open":1062,"high":1063,"low":987,"close":1064,"change":1065,"percent_change":495,"volume":1066,"transactions":9,"vwap":1064},"2026-04-28",20.36,20.88,20.16,0.34,4750,{"date":1068,"open":780,"high":823,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-27",19.82,0.08,0.41,600,{"date":1074,"open":640,"high":919,"low":773,"close":773,"change":119,"percent_change":1075,"volume":1076,"transactions":9,"vwap":773},"2026-04-24",-0.6,3850,{"date":1078,"open":780,"high":995,"low":903,"close":903,"change":1079,"percent_change":996,"volume":1080,"transactions":9,"vwap":903},"2026-04-23",0.02,3950,{"date":1082,"open":638,"high":1083,"low":638,"close":1084,"change":1085,"percent_change":1086,"volume":784,"transactions":9,"vwap":1084},"2026-04-22",21.42,19.84,0.06,0.3,{"date":1088,"open":1089,"high":640,"low":1089,"close":640,"change":462,"percent_change":1090,"volume":998,"transactions":9,"vwap":640},"2026-04-21",19.4,1.23,{"date":1092,"open":800,"high":800,"low":1093,"close":1004,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1004},"2026-04-20",19.42,-0.2,-1.01,3900,{"date":1098,"open":618,"high":1084,"low":580,"close":773,"change":904,"percent_change":905,"volume":1099,"transactions":9,"vwap":773},"2026-04-17",3550,{"date":1101,"open":986,"high":823,"low":903,"close":639,"change":114,"percent_change":1102,"volume":1103,"transactions":9,"vwap":639},"2026-04-16",-1.58,1100,{"date":1105,"open":1045,"high":781,"low":737,"close":781,"change":844,"percent_change":1106,"volume":1107,"transactions":9,"vwap":781},"2026-04-15",2.74,350,{"date":1109,"open":800,"high":759,"low":994,"close":759,"change":611,"percent_change":1110,"volume":858,"transactions":9,"vwap":759},"2026-04-14",0.92,{"date":1112,"open":988,"high":639,"low":1010,"close":1010,"change":904,"percent_change":1113,"volume":748,"transactions":9,"vwap":1010},"2026-04-13",-0.81,{"date":1115,"open":861,"high":773,"low":861,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-10",19.66,-0.26,-1.31,3600,{"date":1121,"open":640,"high":823,"low":640,"close":986,"change":1070,"percent_change":1122,"volume":1123,"transactions":9,"vwap":986},"2026-04-09",0.4,3350,{"date":1125,"open":1126,"high":267,"low":640,"close":1084,"change":1127,"percent_change":1128,"volume":1096,"transactions":9,"vwap":1084},"2026-04-08",20.32,-1.38,-6.5,{"date":1130,"open":976,"high":1131,"low":976,"close":1132,"change":996,"percent_change":71,"volume":1133,"transactions":9,"vwap":1132},"2026-04-07",21.3,21.22,850,{"date":1135,"open":186,"high":1136,"low":186,"close":952,"change":1137,"percent_change":1138,"volume":851,"transactions":9,"vwap":952},"2026-04-06",21.28,0.26,1.25,{"date":1140,"open":1141,"high":1141,"low":355,"close":890,"change":1142,"percent_change":104,"volume":1143,"transactions":9,"vwap":890},"2026-04-02",21.14,-0.1,54750,{"date":1145,"open":1146,"high":1147,"low":337,"close":1147,"change":104,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-01",20.8,20.96,-2.24,75300,{"date":1151,"open":1152,"high":1153,"low":946,"close":1154,"change":1075,"percent_change":879,"volume":1155,"transactions":9,"vwap":1154},"2026-03-31",21.62,21.66,21.44,13150,{"date":1157,"open":1158,"high":1158,"low":1131,"close":967,"change":1159,"percent_change":850,"volume":1160,"transactions":9,"vwap":967},"2026-03-30",22.14,-0.14,2000,{"date":1162,"open":1163,"high":1163,"low":1164,"close":959,"change":1070,"percent_change":1165,"volume":1166,"transactions":9,"vwap":959},"2026-03-27",22.36,21.96,0.36,5450,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1058,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-26",21.54,22.1,21.52,1.94,2900,{"date":1175,"open":1176,"high":1176,"low":1153,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-25",22.32,21.68,-1.1,-4.83,2100,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-24",23.08,22.4,22.78,-0.88,-3.72,68000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":905,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-23",23.72,23.78,23.1,23.66,-3.27,14300,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-20",23.44,24.64,24.46,0.88,3.73,5400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-19",23.98,24.12,23.54,23.58,0.62,2.7,22300,{"date":1215,"open":1216,"high":1217,"low":1184,"close":1217,"change":981,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-18",22.44,22.96,4.65,22350,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":119,"percent_change":1011,"volume":1103,"transactions":9,"vwap":1224},"2026-03-17",21.82,21.98,21.94,{"date":1226,"open":1223,"high":1227,"low":969,"close":1228,"change":114,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-16",22.22,22.059999,-1.43,8800,{"date":1232,"open":1152,"high":1233,"low":1152,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-13",22.52,22.38,0.46,2.1,1650,{"date":1239,"open":1240,"high":951,"low":18,"close":951,"change":1241,"percent_change":1242,"volume":833,"transactions":9,"vwap":951},"2026-03-12",21.72,0.22,1.01,{"date":1244,"open":1032,"high":1170,"low":1245,"close":1245,"change":1085,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-11",21.7,0.28,3650,{"date":1249,"open":975,"high":1250,"low":226,"close":18,"change":1085,"percent_change":1246,"volume":1251,"transactions":9,"vwap":18},"2026-03-10",21.74,10400,{"date":1253,"open":1254,"high":1255,"low":975,"close":975,"change":1256,"percent_change":1256,"volume":1257,"transactions":9,"vwap":975},"2026-03-09",22.28,22.66,0,50400,{"date":1259,"open":1260,"high":1164,"low":1261,"close":975,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":975},"2026-03-06",21.78,21.48,0.68,3.25,7250,{"date":1266,"open":941,"high":1267,"low":735,"close":1039,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1039},"2026-03-05",21.02,0.96,4.81,13850,{"date":1272,"open":986,"high":780,"low":640,"close":780,"change":832,"percent_change":294,"volume":833,"transactions":9,"vwap":780},"2026-03-04",{"date":1274,"open":735,"high":337,"low":901,"close":639,"change":926,"percent_change":1275,"volume":1276,"transactions":9,"vwap":639},"2026-03-03",4.41,4700,{"date":1278,"open":1279,"high":1003,"low":1280,"close":1281,"change":1282,"percent_change":1021,"volume":1283,"transactions":9,"vwap":1281},"2026-03-02",19.1,18.92,19.059999,0.14,15150,{"date":1285,"open":1286,"high":1286,"low":1280,"close":1280,"change":1287,"percent_change":1288,"volume":948,"transactions":9,"vwap":1280},"2026-02-27",19.28,-0.36,-1.87,{"date":1290,"open":1279,"high":638,"low":1279,"close":1286,"change":837,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1286},"2026-02-26",0.63,9750,{"date":1294,"open":1295,"high":1026,"low":1295,"close":1296,"change":1241,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-02-25",18.82,19.16,1.16,2650,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":36,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-24",19.02,18.84,18.94,-1.15,3050,{"date":1307,"open":1308,"high":638,"low":1309,"close":1296,"change":1016,"percent_change":816,"volume":1310,"transactions":9,"vwap":1296},"2026-02-23",19.26,18.98,15650,{"date":1312,"open":1116,"high":759,"low":1313,"close":1314,"change":143,"percent_change":1142,"volume":1315,"transactions":9,"vwap":1314},"2026-02-20",19.08,19.22,9550,{"date":1317,"open":1313,"high":774,"low":1313,"close":1318,"change":611,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-19",19.24,0.94,13000,{"date":1322,"open":1323,"high":1318,"low":571,"close":1281,"change":1287,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1281},"2026-02-18",19.14,-1.85,12400,{"date":1327,"open":798,"high":640,"low":1314,"close":1093,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1093},"2026-02-17",0.48,2.53,14150,{"date":1332,"open":608,"high":608,"low":534,"close":1303,"change":1287,"percent_change":1288,"volume":1333,"transactions":9,"vwap":1303},"2026-02-13",5650,{"date":1335,"open":1336,"high":1026,"low":1337,"close":1338,"change":1046,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-12",18.58,18.46,19.3,3.21,21450,{"date":1342,"open":1343,"high":1343,"low":534,"close":401,"change":1051,"percent_change":1344,"volume":1345,"transactions":9,"vwap":401},"2026-02-11",19,-2.71,13200,{"date":1347,"open":638,"high":861,"low":571,"close":1314,"change":1011,"percent_change":1348,"volume":1310,"transactions":9,"vwap":1314},"2026-02-10",-2.73,{"date":1350,"open":737,"high":1351,"low":1116,"close":988,"change":1352,"percent_change":1353,"volume":1292,"transactions":9,"vwap":988},"2026-02-09",20.42,-0.46,-2.27,{"date":1355,"open":1356,"high":1356,"low":1069,"close":781,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":781},"2026-02-06",21.38,-0.94,-4.44,39100,{"date":1361,"open":329,"high":1154,"low":329,"close":946,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":946},"2026-02-05",1.22,6.12,11050,{"date":1366,"open":1146,"high":1146,"low":903,"close":780,"change":546,"percent_change":1367,"volume":1368,"transactions":9,"vwap":780},"2026-02-04",-4.96,5800,{"date":1370,"open":186,"high":1154,"low":1147,"close":195,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":195},"2026-02-03",-0.92,-4.2,6450,{"date":1375,"open":215,"high":215,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-02",21.9,-0.38,-1.71,1050,{"date":1381,"open":1382,"high":1234,"low":1382,"close":1254,"change":1383,"percent_change":1384,"volume":1072,"transactions":9,"vwap":1254},"2026-01-30",22.2,0.72,3.34,{"date":1386,"open":1387,"high":1382,"low":952,"close":873,"change":681,"percent_change":1388,"volume":784,"transactions":9,"vwap":873},"2026-01-29",21.6,-2,{"date":1390,"open":960,"high":1184,"low":960,"close":1032,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1032},"2026-01-28",0.44,2.04,6350,{"date":1395,"open":1396,"high":1396,"low":873,"close":873,"change":1016,"percent_change":856,"volume":1397,"transactions":9,"vwap":873},"2026-01-27",21.76,1400,{"date":1399,"open":1261,"high":18,"low":1083,"close":1152,"change":1256,"percent_change":1256,"volume":875,"transactions":9,"vwap":1152},"2026-01-26",{"date":1401,"open":1032,"high":1158,"low":975,"close":1152,"change":259,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1152},"2026-01-23",-1.82,7900,{"date":1405,"open":951,"high":1158,"low":1406,"close":1407,"change":36,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-22",21.88,22.02,-0.99,6950,{"date":1411,"open":1412,"high":1412,"low":215,"close":215,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":215},"2026-01-21",23.18,-0.98,-4.22,7400,{"date":1417,"open":369,"high":1418,"low":1217,"close":1419,"change":1235,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-20",23.34,23.22,2.02,1850,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1282,"percent_change":1211,"volume":1428,"transactions":9,"vwap":1427},"2026-01-16",22.94,23.02,22.7,22.76,12550,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":79,"volume":1435,"transactions":9,"vwap":1433},"2026-01-15",22.9,22.46,22.62,-0.18,450,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1439,"change":832,"percent_change":611,"volume":1441,"transactions":9,"vwap":1439},"2026-01-14",22.64,22.8,22.6,7200,{"date":1443,"open":1444,"high":1444,"low":1427,"close":1427,"change":1094,"percent_change":642,"volume":1445,"transactions":9,"vwap":1427},"2026-01-13",22.98,2050,{"date":1447,"open":1448,"high":1444,"low":1448,"close":1217,"change":904,"percent_change":165,"volume":1449,"transactions":9,"vwap":1217},"2026-01-12",22.82,950,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-09",23.14,23.16,23.12,-0.76,-3.18,1750,{"date":1459,"open":1201,"high":1201,"low":1460,"close":1460,"change":1186,"percent_change":1035,"volume":948,"transactions":9,"vwap":1460},"2026-01-08",23.88,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":385,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-07",24.32,24.76,3.43,100,{"date":1468,"open":1469,"high":1469,"low":1192,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-06",24.5,23.94,-0.96,-3.86,1250,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1011,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-05",24.8,25.059999,24.9,-2.12,1350,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-02",26.22,26.26,25.3,25.44,-0.82,-3.12,2500,{"date":1491,"open":1492,"high":1484,"low":1492,"close":1484,"change":1235,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1484},"2025-12-31",25.9,1.78,1150,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1497,"change":143,"percent_change":783,"volume":1480,"transactions":9,"vwap":1497},"2025-12-30",25.8,25.98,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1503,"change":1122,"percent_change":439,"volume":1504,"transactions":9,"vwap":1503},"2025-12-29",26.08,26.1,25.82,900,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":99,"percent_change":1510,"volume":991,"transactions":9,"vwap":1509},"2025-12-26",25.4,25.5,25.42,-1.17,{"date":1512,"open":1497,"high":1503,"low":1513,"close":1514,"change":1377,"percent_change":1515,"volume":1017,"transactions":9,"vwap":1514},"2025-12-24",25.7,25.72,-1.46,{"date":1517,"open":1518,"high":1518,"low":1502,"close":1502,"change":1519,"percent_change":769,"volume":1520,"transactions":9,"vwap":1502},"2025-12-23",26.34,-0.04,500,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":124,"percent_change":1525,"volume":1107,"transactions":9,"vwap":1524},"2025-12-22",26.36,26.14,-2.17,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1117,"percent_change":1471,"volume":1529,"transactions":9,"vwap":1528},"2025-12-19",26.72,50,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1256,"percent_change":1256,"volume":1529,"transactions":9,"vwap":1532},"2025-12-18",26.98,{"date":1534,"open":1532,"high":1532,"low":1532,"close":1532,"change":1159,"percent_change":1051,"volume":1529,"transactions":9,"vwap":1532},"2025-12-17",{"date":1536,"open":1537,"high":1537,"low":1538,"close":1538,"change":837,"percent_change":1391,"volume":1539,"transactions":9,"vwap":1538},"2025-12-16",27.14,27.12,150,{"date":1541,"open":378,"high":378,"low":378,"close":378,"change":143,"percent_change":746,"volume":1466,"transactions":9,"vwap":378},"2025-12-15",{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1079,"percent_change":70,"volume":1435,"transactions":9,"vwap":1544},"2025-12-12",27.02,{"date":1546,"open":378,"high":378,"low":378,"close":378,"change":1547,"percent_change":1548,"volume":1107,"transactions":9,"vwap":378},"2025-12-11",-1.06,-3.78,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-10",29.2,27.94,28.059999,-1.24,-4.23,5550,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":173,"transactions":9,"vwap":1560},"2025-12-09",29.1,29.3,28.68,0.16,0.55,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":85,"volume":1449,"transactions":9,"vwap":1567},"2025-12-08",28.56,29.14,0.86,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":837,"percent_change":1573,"volume":1047,"transactions":9,"vwap":1572},"2025-12-05",27.68,28.28,0.43,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1577},"2025-12-04",27.96,28.16,27.92,0.38,1.37,1300,{"date":1583,"open":1571,"high":1584,"low":1571,"close":1585,"change":747,"percent_change":1586,"volume":1504,"transactions":9,"vwap":1585},"2025-12-03",27.84,27.78,-1.21,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1328,"percent_change":1593,"volume":1581,"transactions":9,"vwap":1592},"2025-12-02",28.040001,28.4,27.9,28.12,1.74,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":1282,"percent_change":997,"volume":998,"transactions":9,"vwap":1597},"2025-12-01",27.32,27.64,27.24,{"date":1600,"open":1601,"high":1602,"low":1598,"close":1603,"change":904,"percent_change":124,"volume":1421,"transactions":9,"vwap":1603},"2025-11-28",27.52,27.76,27.5,{"date":1605,"open":1572,"high":1572,"low":1606,"close":1607,"change":1034,"percent_change":1608,"volume":1080,"transactions":9,"vwap":1607},"2025-11-26",27.6,27.66,-2.61,{"date":1610,"open":1559,"high":1559,"low":1611,"close":1590,"change":1357,"percent_change":1612,"volume":1445,"transactions":9,"vwap":1590},"2025-11-25",28.36,-3.2,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":904,"percent_change":1011,"volume":1166,"transactions":9,"vwap":1618},"2025-11-24",29.64,29.76,29.24,29.34,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":790,"transactions":9,"vwap":1623},"2025-11-21",30.5,29.02,29.5,-1.26,-4.1,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-20",29.62,30.82,29.4,30.76,0.78,2.6,4300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1079,"percent_change":70,"volume":1457,"transactions":9,"vwap":1640},"2025-11-19",29.94,30.26,29.86,29.98,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1142,"percent_change":1646,"volume":1473,"transactions":9,"vwap":1645},"2025-11-18",30.28,29.7,29.96,-0.33,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1568,"percent_change":1652,"volume":1247,"transactions":9,"vwap":1651},"2025-11-17",29.18,30.12,30.059999,2.95,{"date":1654,"open":1551,"high":1655,"low":1656,"close":1551,"change":1657,"percent_change":1658,"volume":1379,"transactions":9,"vwap":1551},"2025-11-14",29.32,28.94,0.52,1.81,{"date":1660,"open":1661,"high":1561,"low":1661,"close":1561,"change":1391,"percent_change":1662,"volume":173,"transactions":9,"vwap":1561},"2025-11-13",28.24,1.56,{"date":1664,"open":1661,"high":1611,"low":1553,"close":1661,"change":1665,"percent_change":705,"volume":1666,"transactions":9,"vwap":1661},"2025-11-12",-0.42,2800,{"date":1668,"open":1561,"high":1669,"low":1670,"close":1670,"change":1075,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-11",28.88,28.66,-2.05,1950,{"date":1674,"open":1618,"high":343,"low":1675,"close":1676,"change":51,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-10",29.12,29.26,-2.21,6900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":124,"percent_change":1685,"volume":1173,"transactions":9,"vwap":1684},"2025-11-07",30.22,30.38,29.68,29.92,-1.9,{"date":1687,"open":1688,"high":1621,"low":1689,"close":1621,"change":1122,"percent_change":1690,"volume":1520,"transactions":9,"vwap":1621},"2025-11-06",30.040001,29.9,1.33,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":808,"percent_change":1695,"volume":938,"transactions":9,"vwap":1694},"2025-11-05",30.36,30.1,-1.63,{"date":1697,"open":1698,"high":23,"low":1699,"close":1700,"change":1246,"percent_change":1110,"volume":1701,"transactions":9,"vwap":1700},"2025-11-04",30.88,30.34,30.6,11650,{"date":1703,"open":1704,"high":1705,"low":1638,"close":1706,"change":1235,"percent_change":696,"volume":1707,"transactions":9,"vwap":1706},"2025-11-03",30.52,30.9,30.32,5000,{"date":1709,"open":1639,"high":1710,"low":1711,"close":1639,"change":989,"percent_change":970,"volume":795,"transactions":9,"vwap":1639},"2025-10-31",29.88,29.8,{"date":1713,"open":1560,"high":1714,"low":1560,"close":1714,"change":1262,"percent_change":1715,"volume":1449,"transactions":9,"vwap":1714},"2025-10-30",29.54,2.36,{"date":1717,"open":1591,"high":1718,"low":1591,"close":1718,"change":1297,"percent_change":1719,"volume":1107,"transactions":9,"vwap":1718},"2025-10-29",28.86,4.19,{"date":1721,"open":1603,"high":1722,"low":1603,"close":1722,"change":1519,"percent_change":1159,"volume":803,"transactions":9,"vwap":1722},"2025-10-28",27.7,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1727,"change":143,"percent_change":746,"volume":851,"transactions":9,"vwap":1727},"2025-10-27",27.88,27.62,27.74,{"date":1729,"open":1730,"high":1602,"low":1730,"close":1602,"change":1246,"percent_change":981,"volume":740,"transactions":9,"vwap":1602},"2025-10-24",27.4,{"date":1732,"open":1621,"high":1621,"low":1733,"close":1734,"change":1075,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-23",27.26,27.48,-2.14,8750,{"date":1738,"open":1572,"high":1572,"low":1585,"close":1739,"change":1282,"percent_change":1740,"volume":938,"transactions":9,"vwap":1739},"2025-10-22",28.08,0.5,{"date":1742,"open":1743,"high":1743,"low":1725,"close":1552,"change":1137,"percent_change":1319,"volume":1435,"transactions":9,"vwap":1552},"2025-10-21",28.34,{"date":1745,"open":26,"high":26,"low":1571,"close":1571,"change":775,"percent_change":1746,"volume":1504,"transactions":9,"vwap":1571},"2025-10-20",-2.47,{"date":1748,"open":1749,"high":1750,"low":26,"close":1751,"change":1137,"percent_change":1110,"volume":1305,"transactions":9,"vwap":1751},"2025-10-17",28.3,28.72,28.38,{"date":1753,"open":1584,"high":1743,"low":1584,"close":1592,"change":1246,"percent_change":1242,"volume":1379,"transactions":9,"vwap":1592},"2025-10-16",{"date":1755,"open":1756,"high":1584,"low":1757,"close":1584,"change":1246,"percent_change":981,"volume":1107,"transactions":9,"vwap":1584},"2025-10-15",27.2,27.1,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1051,"percent_change":1324,"volume":1762,"transactions":9,"vwap":1761},"2025-10-14",28.2,27.56,300,{"date":1764,"open":1765,"high":1739,"low":26,"close":1739,"change":1377,"percent_change":1766,"volume":851,"transactions":9,"vwap":1739},"2025-10-13",28.02,-1.34,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1059,"volume":1036,"transactions":9,"vwap":1771},"2025-10-10",27.8,28.96,28.46,0.58,{"date":1774,"open":1775,"high":1725,"low":1775,"close":1725,"change":1776,"percent_change":1652,"volume":1013,"transactions":9,"vwap":1725},"2025-10-09",26.82,0.8,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":747,"percent_change":1554,"volume":1529,"transactions":9,"vwap":1779},"2025-10-08",27.08,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1137,"percent_change":1268,"volume":1520,"transactions":9,"vwap":1783},"2025-10-07",27.18,27.42,{"date":1785,"open":1537,"high":1786,"low":1537,"close":1787,"change":1070,"percent_change":1086,"volume":1762,"transactions":9,"vwap":1787},"2025-10-06",27.22,27.16,{"date":1789,"open":1779,"high":1779,"low":1779,"close":1779,"change":155,"percent_change":1186,"volume":1466,"transactions":9,"vwap":1779},"2025-10-03",{"date":1791,"open":1792,"high":1792,"low":1756,"close":1596,"change":1352,"percent_change":314,"volume":1397,"transactions":9,"vwap":1596},"2025-10-02",27.82,{"date":1794,"open":1730,"high":1585,"low":1730,"close":1585,"change":1657,"percent_change":1795,"volume":1047,"transactions":9,"vwap":1585},"2025-10-01",1.91,{"date":1797,"open":1798,"high":1607,"low":1733,"close":1733,"change":1117,"percent_change":1357,"volume":1672,"transactions":9,"vwap":1733},"2025-09-30",27.38,{"date":1800,"open":1722,"high":1727,"low":1601,"close":1601,"change":1434,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1601},"2025-09-29",-0.65,1450,{"date":1804,"open":1722,"high":1722,"low":1722,"close":1722,"change":124,"percent_change":1671,"volume":1529,"transactions":9,"vwap":1722},"2025-09-26",{"date":1806,"open":1572,"high":1572,"low":1572,"close":1572,"change":714,"percent_change":1807,"volume":1466,"transactions":9,"vwap":1572},"2025-09-25",2.54,{"date":1809,"open":1810,"high":1607,"low":1811,"close":1812,"change":1122,"percent_change":1813,"volume":938,"transactions":9,"vwap":1812},"2025-09-24",27.34,27.3,27.58,1.47,{"date":1815,"open":1756,"high":1756,"low":1483,"close":1782,"change":294,"percent_change":1021,"volume":1816,"transactions":9,"vwap":1782},"2025-09-23",1550,{"date":1818,"open":378,"high":1798,"low":1775,"close":1532,"change":1085,"percent_change":1241,"volume":1013,"transactions":9,"vwap":1532},"2025-09-22",{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1256,"percent_change":1256,"volume":1103,"transactions":9,"vwap":1823},"2025-09-19",27.059999,26.88,26.92,{"date":1825,"open":1826,"high":1538,"low":1822,"close":1823,"change":1256,"percent_change":1256,"volume":948,"transactions":9,"vwap":1823},"2025-09-18",26.9,{"date":1828,"open":1829,"high":1532,"low":1830,"close":1823,"change":1016,"percent_change":36,"volume":833,"transactions":9,"vwap":1823},"2025-09-17",26.8,26.66,{"date":1832,"open":1833,"high":1782,"low":1823,"close":1532,"change":996,"percent_change":1834,"volume":955,"transactions":9,"vwap":1532},"2025-09-16",26.94,0.37,{"date":1836,"open":1837,"high":1822,"low":1837,"close":1822,"change":1657,"percent_change":1838,"volume":1435,"transactions":9,"vwap":1822},"2025-09-15",26.76,1.97,{"date":1840,"open":424,"high":1841,"low":424,"close":1523,"change":1328,"percent_change":1842,"volume":1445,"transactions":9,"vwap":1523},"2025-09-12",26.42,1.85,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":998,"transactions":9,"vwap":1847},"2025-09-11",26.38,25.74,25.88,-1.08,-4.01,{"date":1851,"open":1852,"high":1757,"low":1852,"close":1853,"change":1159,"percent_change":1051,"volume":1160,"transactions":9,"vwap":1853},"2025-09-10",26.84,26.96,{"date":1855,"open":1856,"high":1598,"low":1856,"close":1757,"change":385,"percent_change":1857,"volume":869,"transactions":9,"vwap":1757},"2025-09-09",26.7,3.12,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1256,"percent_change":1256,"volume":1466,"transactions":9,"vwap":1860},"2025-09-08",26.28,{"date":1862,"open":1498,"high":1863,"low":1498,"close":1860,"change":1287,"percent_change":1864,"volume":938,"transactions":9,"vwap":1860},"2025-09-05",26.46,-1.35,{"date":1866,"open":1823,"high":1823,"low":1867,"close":1867,"change":1434,"percent_change":1868,"volume":1529,"transactions":9,"vwap":1867},"2025-09-04",26.64,-0.67,{"date":1870,"open":1856,"high":1852,"low":1856,"close":1775,"change":1579,"percent_change":502,"volume":869,"transactions":9,"vwap":1775},"2025-09-03",{"date":1872,"open":1873,"high":1829,"low":1874,"close":1874,"change":1235,"percent_change":1875,"volume":1107,"transactions":9,"vwap":1874},"2025-09-02",26.58,26.44,1.77,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1498,"change":1142,"percent_change":1377,"volume":998,"transactions":9,"vwap":1498},"2025-08-29",25.84,26.12,{"date":1881,"open":1879,"high":1879,"low":1501,"close":1501,"change":832,"percent_change":801,"volume":1539,"transactions":9,"vwap":1501},"2025-08-28",{"date":1883,"open":1501,"high":1879,"low":1884,"close":1884,"change":1094,"percent_change":1455,"volume":1539,"transactions":9,"vwap":1884},"2025-08-27",26.040001,{"date":1886,"open":1483,"high":1887,"low":1483,"close":1887,"change":783,"percent_change":99,"volume":1466,"transactions":9,"vwap":1887},"2025-08-26",26.24,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":462,"percent_change":1110,"volume":938,"transactions":9,"vwap":1891},"2025-08-25",26.16,26.32,{"date":1893,"open":1894,"high":1894,"low":1514,"close":1501,"change":1413,"percent_change":1895,"volume":858,"transactions":9,"vwap":1501},"2025-08-22",26.78,-3.62,{"date":1897,"open":1810,"high":1810,"low":1821,"close":1821,"change":1094,"percent_change":863,"volume":1466,"transactions":9,"vwap":1821},"2025-08-21",{"date":1899,"open":1544,"high":1733,"low":1544,"close":1733,"change":119,"percent_change":681,"volume":1900,"transactions":9,"vwap":1733},"2025-08-20",2750,{"date":1902,"open":1903,"high":1601,"low":1787,"close":1798,"change":1094,"percent_change":863,"volume":1276,"transactions":9,"vwap":1798},"2025-08-19",27.28,{"date":1905,"open":1733,"high":1812,"low":1733,"close":1812,"change":1246,"percent_change":109,"volume":1017,"transactions":9,"vwap":1812},"2025-08-18",{"date":1907,"open":1544,"high":1798,"low":1544,"close":1811,"change":143,"percent_change":746,"volume":1072,"transactions":9,"vwap":1811},"2025-08-15",{"date":1909,"open":1544,"high":1910,"low":1544,"close":1596,"change":714,"percent_change":1911,"volume":858,"transactions":9,"vwap":1596},"2025-08-14",27.54,2.63,{"date":1913,"open":1730,"high":1730,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1421,"transactions":9,"vwap":1915},"2025-08-13",26.6,26.62,-1.16,-4.18,{"date":1919,"open":1920,"high":1611,"low":1722,"close":1585,"change":1027,"percent_change":1052,"volume":1480,"transactions":9,"vwap":1585},"2025-08-12",28.26,{"date":1922,"open":1749,"high":1923,"low":1749,"close":1924,"change":1246,"percent_change":1925,"volume":858,"transactions":9,"vwap":1924},"2025-08-11",28.84,28.5,0.99,{"date":1927,"open":1751,"high":1751,"low":1928,"close":1928,"change":259,"percent_change":954,"volume":858,"transactions":9,"vwap":1928},"2025-08-08",28.22,{"date":1930,"open":1743,"high":1718,"low":1743,"close":1931,"change":1094,"percent_change":165,"volume":1672,"transactions":9,"vwap":1931},"2025-08-07",28.62,{"date":1933,"open":1611,"high":1669,"low":1611,"close":1934,"change":1040,"percent_change":1935,"volume":1180,"transactions":9,"vwap":1934},"2025-08-06",28.82,2.27,{"date":1937,"open":1938,"high":1561,"low":1939,"close":1940,"change":1665,"percent_change":705,"volume":1941,"transactions":9,"vwap":1940},"2025-08-05",28.32,28.14,28.18,2550,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1946,"change":1455,"percent_change":672,"volume":875,"transactions":9,"vwap":1946},"2025-08-04",28.9,29,28.6,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1319,"percent_change":1952,"volume":1133,"transactions":9,"vwap":1951},"2025-08-01",29.56,29.6,29.36,3.31,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1122,"percent_change":1958,"volume":1305,"transactions":9,"vwap":1957},"2025-07-31",28.52,28.7,28.42,1.43,{"date":1960,"open":1811,"high":1939,"low":1811,"close":1765,"change":1961,"percent_change":1962,"volume":1581,"transactions":9,"vwap":1765},"2025-07-30",1.1,4.09,{"date":1964,"open":1756,"high":1756,"low":1823,"close":1823,"change":1246,"percent_change":1965,"volume":998,"transactions":9,"vwap":1823},"2025-07-29",1.05,{"date":1967,"open":1968,"high":1867,"low":1968,"close":1867,"change":1021,"percent_change":1969,"volume":1504,"transactions":9,"vwap":1867},"2025-07-28",26.5,2.86,{"date":1971,"open":1841,"high":1552,"low":1492,"close":1492,"change":1075,"percent_change":1972,"volume":1672,"transactions":9,"vwap":1492},"2025-07-25",-2.26,{"date":1974,"open":1518,"high":1830,"low":1975,"close":1968,"change":844,"percent_change":1059,"volume":948,"transactions":9,"vwap":1968},"2025-07-24",26.02,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1979,"change":36,"percent_change":1980,"volume":1047,"transactions":9,"vwap":1979},"2025-07-23",25.94,25.96,-0.84,{"date":1982,"open":1874,"high":1867,"low":1502,"close":1983,"change":962,"percent_change":1052,"volume":1941,"transactions":9,"vwap":1983},"2025-07-22",26.18,{"date":1985,"open":1528,"high":1986,"low":1523,"close":1986,"change":1094,"percent_change":1034,"volume":1133,"transactions":9,"vwap":1986},"2025-07-21",26.86,{"date":1988,"open":1544,"high":1989,"low":1544,"close":1821,"change":1434,"percent_change":51,"volume":948,"transactions":9,"vwap":1821},"2025-07-18",27.36,{"date":1991,"open":1607,"high":1607,"low":1786,"close":1598,"change":1665,"percent_change":1992,"volume":1504,"transactions":9,"vwap":1598},"2025-07-17",-1.52,{"date":1994,"open":1578,"high":26,"low":1597,"close":1607,"change":1016,"percent_change":36,"volume":1762,"transactions":9,"vwap":1607},"2025-07-16",{"date":1996,"open":1833,"high":1997,"low":1833,"close":1997,"change":1998,"percent_change":1999,"volume":1017,"transactions":9,"vwap":1997},"2025-07-15",27.72,1.06,3.98,{"date":2001,"open":1830,"high":1852,"low":1830,"close":1830,"change":989,"percent_change":2002,"volume":1047,"transactions":9,"vwap":1830},"2025-07-14",1.21,{"date":2004,"open":1968,"high":1968,"low":1518,"close":1518,"change":837,"percent_change":1235,"volume":998,"transactions":9,"vwap":1518},"2025-07-11",{"date":2006,"open":2007,"high":1483,"low":2008,"close":1483,"change":1256,"percent_change":1256,"volume":2009,"transactions":9,"vwap":1483},"2025-07-10",25.86,25.66,2950,{"date":2011,"open":1873,"high":1873,"low":1483,"close":1483,"change":36,"percent_change":2012,"volume":1047,"transactions":9,"vwap":1483},"2025-07-09",-0.83,{"date":2014,"open":2015,"high":1874,"low":1518,"close":1874,"change":681,"percent_change":2016,"volume":173,"transactions":9,"vwap":1874},"2025-07-08",26.4,-1.64,{"date":2018,"open":1830,"high":1833,"low":1830,"close":1822,"change":844,"percent_change":2019,"volume":851,"transactions":9,"vwap":1822},"2025-07-07",2.05,{"date":2021,"open":1585,"high":1585,"low":1518,"close":1518,"change":783,"percent_change":99,"volume":1504,"transactions":9,"vwap":1518},"2025-07-03",{"date":2023,"open":2024,"high":2024,"low":1841,"close":1841,"change":1455,"percent_change":2025,"volume":1047,"transactions":9,"vwap":1841},"2025-07-02",26.68,-2.8,{"date":2027,"open":1940,"high":1940,"low":1821,"close":1782,"change":2028,"percent_change":2029,"volume":1504,"transactions":9,"vwap":1782},"2025-07-01",-1.76,-6.08,{"date":2031,"open":1931,"high":1656,"low":1924,"close":1656,"change":1165,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1656},"2025-06-30",1.26,2150,{"date":2035,"open":1751,"high":2036,"low":1749,"close":2037,"change":832,"percent_change":1282,"volume":948,"transactions":9,"vwap":2037},"2025-06-27",28.8,28.58,{"date":2039,"open":1955,"high":2040,"low":1938,"close":2040,"change":1287,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-06-26",28.54,-1.25,5050,{"date":2044,"open":1945,"high":1639,"low":1944,"close":1944,"change":1094,"percent_change":165,"volume":1180,"transactions":9,"vwap":1944},"2025-06-25",{"date":2046,"open":2047,"high":2047,"low":1923,"close":1559,"change":1287,"percent_change":2048,"volume":1473,"transactions":9,"vwap":1559},"2025-06-24",29.16,-1.22,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":51,"percent_change":2053,"volume":1160,"transactions":9,"vwap":2052},"2025-06-23",30.08,29.46,-2.19,{"date":2055,"open":1616,"high":2056,"low":1616,"close":1650,"change":1391,"percent_change":2057,"volume":1634,"transactions":9,"vwap":1650},"2025-06-20",30.24,1.48,{"date":2059,"open":1683,"high":1683,"low":1683,"close":1683,"change":1241,"percent_change":2060,"volume":1762,"transactions":9,"vwap":1683},"2025-06-18",0.75,{"date":2062,"open":2052,"high":2052,"low":2052,"close":2052,"change":844,"percent_change":2063,"volume":1762,"transactions":9,"vwap":2052},"2025-06-17",1.87,{"date":2065,"open":1750,"high":2066,"low":1750,"close":2066,"change":1011,"percent_change":2067,"volume":1397,"transactions":9,"vwap":2066},"2025-06-16",28.92,-1.83,{"date":2069,"open":2052,"high":2052,"low":2052,"close":2052,"change":1262,"percent_change":1715,"volume":1466,"transactions":9,"vwap":2052},"2025-06-13",{"date":2071,"open":1944,"high":1944,"low":2072,"close":2072,"change":1434,"percent_change":2073,"volume":1047,"transactions":9,"vwap":2072},"2025-06-12",28.78,-0.62,{"date":2075,"open":1770,"high":1770,"low":1770,"close":1770,"change":1740,"percent_change":2076,"volume":869,"transactions":9,"vwap":1770},"2025-06-11",1.76,{"date":2078,"open":1957,"high":1924,"low":1957,"close":1771,"change":1434,"percent_change":850,"volume":1520,"transactions":9,"vwap":1771},"2025-06-10",{"date":2080,"open":1561,"high":1561,"low":2040,"close":2081,"change":259,"percent_change":1127,"volume":948,"transactions":9,"vwap":2081},"2025-06-09",28.64,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":1117,"percent_change":2086,"volume":1539,"transactions":9,"vwap":2085},"2025-06-06",28.76,29.040001,-0.89,{"date":2088,"open":1945,"high":1560,"low":1945,"close":1560,"change":1122,"percent_change":2089,"volume":869,"transactions":9,"vwap":1560},"2025-06-05",1.38,{"date":2091,"open":2066,"high":2066,"low":1670,"close":1944,"change":119,"percent_change":2092,"volume":1072,"transactions":9,"vwap":1944},"2025-06-04",-0.41,{"date":2094,"open":1617,"high":2095,"low":1622,"close":1622,"change":962,"percent_change":198,"volume":851,"transactions":9,"vwap":1622},"2025-06-03",29.28,{"date":2097,"open":1623,"high":1645,"low":1623,"close":1644,"change":1085,"percent_change":294,"volume":1180,"transactions":9,"vwap":1644},"2025-06-02",{"date":2099,"open":2100,"high":1621,"low":1615,"close":1615,"change":681,"percent_change":1515,"volume":1421,"transactions":9,"vwap":1615},"2025-05-30",30.46,{"date":2102,"open":1640,"high":2103,"low":1640,"close":2051,"change":1434,"percent_change":2104,"volume":1816,"transactions":9,"vwap":2051},"2025-05-29",30.2,-0.59,{"date":2106,"open":1616,"high":1638,"low":2107,"close":1638,"change":926,"percent_change":1969,"volume":1457,"transactions":9,"vwap":1638},"2025-05-28",29.72,{"date":2109,"open":1689,"high":1689,"low":2110,"close":2110,"change":1848,"percent_change":2111,"volume":173,"transactions":9,"vwap":2110},"2025-05-27",29.42,-3.54,{"date":2113,"open":2114,"high":2114,"low":1621,"close":1621,"change":294,"percent_change":2115,"volume":869,"transactions":9,"vwap":1621},"2025-05-23",30.62,0.66,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":996,"percent_change":2120,"volume":1435,"transactions":9,"vwap":2119},"2025-05-22",30.4,30.3,0.33,{"date":2122,"open":1710,"high":1681,"low":1949,"close":2103,"change":1391,"percent_change":2057,"volume":1457,"transactions":9,"vwap":2103},"2025-05-21",{"date":2124,"open":1628,"high":1616,"low":2052,"close":1616,"change":1391,"percent_change":2125,"volume":1441,"transactions":9,"vwap":1616},"2025-05-20",1.5,{"date":2127,"open":1683,"high":1683,"low":1655,"close":1655,"change":1434,"percent_change":2128,"volume":1017,"transactions":9,"vwap":1655},"2025-05-19",-0.61,{"date":2130,"open":1640,"high":1688,"low":1944,"close":1623,"change":1075,"percent_change":2131,"volume":2042,"transactions":9,"vwap":1623},"2025-05-16",-1.99,{"date":2133,"open":2134,"high":2134,"low":1694,"close":1694,"change":1051,"percent_change":2135,"volume":1802,"transactions":9,"vwap":1694},"2025-05-15",30.74,-1.7,{"date":2137,"open":1629,"high":1629,"low":2114,"close":2114,"change":1657,"percent_change":2138,"volume":998,"transactions":9,"vwap":2114},"2025-05-14",1.73,{"date":2140,"open":2141,"high":1694,"low":2141,"close":1694,"change":1241,"percent_change":1021,"volume":1457,"transactions":9,"vwap":1694},"2025-05-13",29.74,{"date":2143,"open":2052,"high":1650,"low":2052,"close":1710,"change":1127,"percent_change":2144,"volume":955,"transactions":9,"vwap":1710},"2025-05-12",-4.41,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":1142,"percent_change":114,"volume":833,"transactions":9,"vwap":2148},"2025-05-09",31.22,31.26,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1980,"percent_change":1608,"volume":2155,"transactions":9,"vwap":2154},"2025-05-08",31.58,31.86,30.8,31.36,3450,{"date":2157,"open":2158,"high":2159,"low":464,"close":2160,"change":1122,"percent_change":2032,"volume":2161,"transactions":9,"vwap":2160},"2025-05-07",32.38,32.5,32.2,3300,{"date":2163,"open":2164,"high":2152,"low":2165,"close":2166,"change":1122,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-05-06",31.62,31.5,31.8,1.27,3400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1328,"percent_change":2175,"volume":1298,"transactions":9,"vwap":2174},"2025-05-05",31.2,31.52,30.96,31.4,1.55,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":1357,"percent_change":2181,"volume":1013,"transactions":9,"vwap":2180},"2025-05-02",31.28,30.58,30.92,-2.95,{"date":2183,"open":2152,"high":2152,"low":2184,"close":2152,"change":1086,"percent_change":2185,"volume":998,"transactions":9,"vwap":2152},"2025-05-01",31.56,0.95,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2184,"change":1352,"percent_change":857,"volume":2168,"transactions":9,"vwap":2184},"2025-04-30",32.040001,32.099998,31.44,{"date":2192,"open":2193,"high":2160,"low":2194,"close":2195,"change":681,"percent_change":867,"volume":818,"transactions":9,"vwap":2195},"2025-04-29",32.12,31.74,32.02,{"date":2197,"open":2188,"high":175,"low":2195,"close":2198,"change":1094,"percent_change":2128,"volume":740,"transactions":9,"vwap":2198},"2025-04-28",32.46,{"date":179,"open":2200,"high":2201,"low":2200,"close":2202,"change":462,"percent_change":1021,"volume":1080,"transactions":9,"vwap":2202},32.42,32.9,32.66]