[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DOG":3,"homepage-market-summary":30,"stock-historical-DOG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DOG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Short Dow30","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.998,0.66496,"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},22.18,22.13,22.2805,22.0998,22.27,-0.09,-0.4,15914777.976412,25.12,20.766006,3980226.6643308047,32.5,5102,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},29.18,3069137,1120234992.747032,-22.64,"2025-04-22",[182,185,193,203,213,221,231,240,249,259,269,277,286,295,305,315,326,336,344,355,365,375,385,396,404,415,424,433,440,448,457,467,475,484,493,502,509,516,526,534,542,551,560,570,577,585,592,601,610,618,627,636,642,651,657,664,672,677,683,690,695,700,704,707,713,718,721,724,727,732,738,743,748,752,756,762,767,770,776,784,792,798,804,810,818,822,827,833,839,844,848,852,857,864,871,878,885,891,898,903,909,913,916,920,925,931,938,942,948,954,959,965,969,974,978,982,985,989,996,1002,1009,1015,1020,1027,1033,1040,1048,1055,1060,1068,1074,1081,1088,1096,1101,1108,1114,1121,1127,1135,1141,1146,1152,1158,1164,1170,1177,1182,1188,1193,1197,1203,1207,1211,1216,1221,1226,1230,1233,1236,1239,1246,1250,1254,1257,1262,1266,1270,1274,1279,1285,1288,1291,1295,1299,1303,1306,1310,1315,1318,1321,1324,1328,1332,1336,1339,1342,1346,1350,1355,1358,1362,1365,1368,1372,1377,1382,1386,1390,1396,1401,1405,1408,1413,1418,1424,1428,1433,1437,1443,1448,1455,1460,1464,1471,1476,1480,1484,1488,1494,1500,1504,1510,1513,1517,1521,1526,1530,1535,1540,1543,1546,1549,1554,1559,1563,1567,1571,1574,1579,1582,1586,1591,1594,1598,1604,1609,1613,1616,1619,1622,1625,1630,1633,1637,1640,1644,1647,1650,1653,1656,1660,1664,1668,1672,1676,1680,1685,1690,1695,1699,1704,1708,1713,1717,1720,1724,1727,1730,1733,1738,1746,1752,1756,1761,1764,1768,1773,1779,1787,1794,1800,1806,1811,1818,1825,1830,1836,1841,1845,1848,1853,1856,1859,1864,1868,1872,1875,1879,1884,1889,1893,1896,1901,1906,1910,1913,1919,1924,1928,1934,1940,1948,1954,1961,1967,1971,1977,1985,1991,1997,2003,2009,2015,2020,2026,2031,2035,2041,2046,2051,2057,2065,2069,2076,2080,2084,2089,2093,2097,2100,2106,2113,2118,2125,2130,2137,2143,2149,2156,2163,2169,2176,2183,2190],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},9321,22.1938,{"date":186,"open":187,"high":188,"low":17,"close":21,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",22.24,22.441,0,15469632.538769,8538,22.3399,{"date":194,"open":195,"high":196,"low":197,"close":21,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",22.03,22.28,22.02,0.2,0.91,9033688.592954,4997,22.1144,{"date":204,"open":205,"high":17,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",22.04,22.025,22.07,0.04,0.18,8682307.310749,4421,22.1134,{"date":214,"open":197,"high":215,"low":216,"close":195,"change":217,"percent_change":38,"volume":218,"transactions":219,"vwap":220},"2026-09-28",22.0586,21.9099,0.16,9605404.947285,5364,21.9926,{"date":222,"open":195,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",22.081351,21.855,21.87,-0.19,-0.86,11202474.861988,5774,21.9642,{"date":232,"open":207,"high":233,"low":234,"close":235,"change":107,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",22.165,22.01,22.06,0.27,11424785.622463,6216,22.0804,{"date":241,"open":242,"high":243,"low":224,"close":244,"change":112,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",21.92,22.0099,22,-0.05,6633835.31288,4079,21.9359,{"date":250,"open":251,"high":252,"low":253,"close":234,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",21.82,22.061,21.81,0.09,0.41,5684380.934626,4162,22.0019,{"date":260,"open":261,"high":262,"low":263,"close":242,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",21.91,22.055,21.8907,-0.17,-0.77,5448125.282162,3913,21.9678,{"date":270,"open":207,"high":271,"low":272,"close":273,"change":107,"percent_change":236,"volume":274,"transactions":275,"vwap":276},"2026-09-18",22.155,22.0398,22.09,4438679.574918,3392,22.1155,{"date":278,"open":242,"high":279,"low":280,"close":195,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",22.095,21.915,-0.12,-0.54,5156132.196052,3540,22.0306,{"date":287,"open":288,"high":21,"low":289,"close":290,"change":236,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",21.86,21.85,22.15,1.23,6855600.640929,4567,21.9578,{"date":296,"open":251,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",21.9799,21.7916,21.88,0.13,0.6,4759194.789644,3855,21.9314,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":107,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",21.76,21.8102,21.6698,21.75,0.28,4843006.00187,4430,21.7473,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",21.71,21.755,21.64,21.69,-0.2,-0.91,4605831.733261,2916,21.6881,{"date":327,"open":328,"high":329,"low":253,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",21.84,21.9396,21.89,0.14,0.64,5693877.478313,4314,21.8766,{"date":337,"open":320,"high":338,"low":320,"close":310,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",21.79,0.17,0.79,3419999.115446,2421,21.7448,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",21.51,21.62,21.5,21.58,0.24,1.12,4065213.769214,3093,21.5726,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":300,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",21.3,21.391,21.26,21.34,0.61,3044454.826834,2861,21.3414,{"date":366,"open":360,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",21.375,21.19,21.21,-0.27,-1.26,2928935.682871,2174,21.2739,{"date":376,"open":346,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",21.525,21.41,21.48,-0.11,-0.51,2946889.152502,2235,21.4813,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",21.55,21.6282,21.43,21.59,0.15,0.7,3198429.599124,2302,21.5493,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":391,"percent_change":392,"volume":401,"transactions":402,"vwap":403},"2026-08-31",21.35,21.46,21.44,1807156.005696,1400,21.4216,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",21.22,21.3102,21.18,21.29,0.01,0.05,2949579.137693,2078,21.2562,{"date":416,"open":360,"high":417,"low":418,"close":419,"change":420,"percent_change":22,"volume":421,"transactions":422,"vwap":423},"2026-08-27",21.36,21.2195,21.28,-0.02,2388259.697223,1748,21.2669,{"date":425,"open":426,"high":427,"low":428,"close":357,"change":429,"percent_change":331,"volume":430,"transactions":431,"vwap":432},"2026-08-26",21.25,21.3366,21.24,0.03,1325240.718166,1130,21.3049,{"date":434,"open":369,"high":360,"low":369,"close":435,"change":245,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",21.27,-0.23,1471895.385626,1255,21.2956,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":245,"percent_change":436,"volume":445,"transactions":446,"vwap":447},"2026-08-24",21.39,21.2898,21.32,1872225.25729,1647,21.3266,{"date":449,"open":399,"high":450,"low":451,"close":452,"change":321,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",21.4887,21.345,21.37,-0.93,2569977.782665,2476,21.4128,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":311,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",21.45,21.585,21.4097,21.57,1.32,2103734.924864,1968,21.4928,{"date":468,"open":359,"high":444,"low":469,"close":409,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",21.2,-0.06,-0.28,1889030.151837,1794,21.2726,{"date":476,"open":477,"high":478,"low":479,"close":398,"change":411,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-18",21.33,21.38,21.3098,0.23,1647741.479952,1586,21.3331,{"date":485,"open":419,"high":486,"low":487,"close":357,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-17",21.325,21.23,0.12,0.57,2249147.831984,1905,21.2809,{"date":494,"open":495,"high":496,"low":497,"close":408,"change":208,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",21.17,21.2102,21.14,0.19,1444094.170206,2966,21.1785,{"date":503,"open":504,"high":406,"low":505,"close":497,"change":420,"percent_change":22,"volume":506,"transactions":507,"vwap":508},"2026-08-13",21.09,21.055,2374328.602166,2107,21.1431,{"date":510,"open":504,"high":495,"low":511,"close":512,"change":410,"percent_change":411,"volume":513,"transactions":514,"vwap":515},"2026-08-12",21.085,21.16,2227026.93652,3694,21.1441,{"date":517,"open":518,"high":512,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",21.04,20.98,21.15,0.07,0.33,2123993.277063,6008,21.0941,{"date":527,"open":504,"high":528,"low":529,"close":530,"change":429,"percent_change":331,"volume":531,"transactions":532,"vwap":533},"2026-08-10",21.13,21.045,21.08,2775491.231548,6212,21.0838,{"date":535,"open":504,"high":497,"low":536,"close":537,"change":538,"percent_change":226,"volume":539,"transactions":540,"vwap":541},"2026-08-07",21.035,21.05,-0.04,3401502.221335,7654,21.0717,{"date":543,"open":544,"high":545,"low":546,"close":504,"change":209,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",20.88,21.12,20.865,0.86,3468936.270189,7874,21.0328,{"date":552,"open":553,"high":554,"low":26,"close":555,"change":22,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",20.89,20.92,20.91,-0.43,2521417.516299,6047,20.8354,{"date":561,"open":545,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",21.185,20.94,21,-0.38,-1.78,3019609.116988,7095,21.0519,{"date":571,"open":400,"high":572,"low":398,"close":478,"change":370,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-03",21.475,-1.25,2321942.439395,6701,21.4071,{"date":578,"open":579,"high":288,"low":580,"close":581,"change":380,"percent_change":381,"volume":582,"transactions":583,"vwap":584},"2026-07-31",21.66,21.6,21.65,1971866.266123,7406,21.7081,{"date":586,"open":225,"high":244,"low":587,"close":307,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":288},"2026-07-30",21.74,-0.25,-1.14,1895563.378974,2567,{"date":593,"open":594,"high":195,"low":595,"close":234,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-29",21.72,21.695,0.48,2.23,2624458.595629,3677,21.8644,{"date":602,"open":462,"high":603,"low":572,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-28",21.67,21.53,-0.24,-1.1,1944703.001103,2865,21.5717,{"date":611,"open":612,"high":224,"low":580,"close":613,"change":380,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-27",21.63,21.77,-0.5,1943576.930291,2446,21.7523,{"date":619,"open":620,"high":621,"low":622,"close":299,"change":22,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-24",21.94,21.9787,21.8,-0.41,1785597.189198,2484,21.8891,{"date":628,"open":195,"high":629,"low":630,"close":631,"change":632,"percent_change":102,"volume":633,"transactions":634,"vwap":635},"2026-07-23",22.035,21.895,21.97,0.22,1377924.756669,2320,21.9718,{"date":637,"open":310,"high":613,"low":638,"close":310,"change":410,"percent_change":411,"volume":639,"transactions":640,"vwap":641},"2026-07-22",21.635,1906174.047929,1839,21.7044,{"date":643,"open":251,"high":644,"low":645,"close":587,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",21.8801,21.685,-0.15,-0.69,947213.543183,1355,21.7734,{"date":652,"open":594,"high":653,"low":603,"close":330,"change":300,"percent_change":301,"volume":654,"transactions":655,"vwap":656},"2026-07-20",21.9213,2073047.826972,3450,21.8365,{"date":658,"open":253,"high":659,"low":460,"close":307,"change":391,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",21.845,0.69,1829526.522482,2970,21.6867,{"date":665,"open":666,"high":603,"low":667,"close":668,"change":107,"percent_change":311,"volume":669,"transactions":670,"vwap":671},"2026-07-16",21.52,21.4799,21.61,2494050.874927,3000,21.5744,{"date":673,"open":387,"high":319,"low":572,"close":387,"change":245,"percent_change":436,"volume":674,"transactions":675,"vwap":676},"2026-07-15",1952642.029773,2357,21.5585,{"date":678,"open":581,"high":679,"low":666,"close":580,"change":189,"percent_change":189,"volume":680,"transactions":681,"vwap":682},"2026-07-14",21.684,1923446.561959,2274,21.6089,{"date":684,"open":387,"high":685,"low":686,"close":580,"change":107,"percent_change":311,"volume":687,"transactions":688,"vwap":689},"2026-07-13",21.665,21.47,1163313.125849,1865,21.5787,{"date":691,"open":387,"high":692,"low":666,"close":693,"change":470,"percent_change":471,"volume":694,"transactions":9,"vwap":693},"2026-07-10",21.7,21.54,1162200,{"date":696,"open":668,"high":697,"low":698,"close":580,"change":470,"percent_change":471,"volume":699,"transactions":9,"vwap":580},"2026-07-09",21.68,21.56,841200,{"date":701,"open":612,"high":613,"low":390,"close":579,"change":122,"percent_change":702,"volume":703,"transactions":9,"vwap":579},"2026-07-08",1.17,1062400,{"date":705,"open":426,"high":686,"low":428,"close":378,"change":411,"percent_change":480,"volume":706,"transactions":9,"vwap":378},"2026-07-07",1927400,{"date":708,"open":709,"high":666,"low":417,"close":417,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":417},"2026-07-06",21.4,-0.07,-0.33,1283400,{"date":714,"open":693,"high":668,"low":378,"close":389,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":389},"2026-07-02",-0.22,-1.02,1679500,{"date":719,"open":697,"high":310,"low":686,"close":581,"change":429,"percent_change":331,"volume":720,"transactions":9,"vwap":581},"2026-07-01",1256400,{"date":722,"open":319,"high":310,"low":668,"close":347,"change":470,"percent_change":471,"volume":723,"transactions":9,"vwap":347},"2026-06-30",953000,{"date":725,"open":310,"high":338,"low":319,"close":697,"change":321,"percent_change":322,"volume":726,"transactions":9,"vwap":697},"2026-06-29",2327200,{"date":728,"open":330,"high":242,"low":317,"close":299,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":299},"2026-06-26",0.1,0.46,1787100,{"date":733,"open":320,"high":253,"low":686,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-25",21.78,-0.03,-0.14,3281800,{"date":739,"open":740,"high":261,"low":319,"close":253,"change":436,"percent_change":741,"volume":742,"transactions":9,"vwap":253},"2026-06-24",21.9,-1.04,2757800,{"date":744,"open":18,"high":745,"low":631,"close":746,"change":410,"percent_change":411,"volume":747,"transactions":9,"vwap":746},"2026-06-23",22.21,22.040001,1710200,{"date":749,"open":750,"high":207,"low":620,"close":750,"change":470,"percent_change":370,"volume":751,"transactions":9,"vwap":750},"2026-06-22",22.030001,1620500,{"date":753,"open":754,"high":273,"low":261,"close":273,"change":189,"percent_change":189,"volume":755,"transactions":9,"vwap":273},"2026-06-18",21.95,1869400,{"date":757,"open":330,"high":758,"low":613,"close":273,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":273},"2026-06-17",22.14,0.21,0.96,2550800,{"date":763,"open":764,"high":764,"low":622,"close":299,"change":281,"percent_change":765,"volume":766,"transactions":9,"vwap":299},"2026-06-16",21.93,-0.55,1653800,{"date":768,"open":631,"high":750,"low":740,"close":244,"change":605,"percent_change":72,"volume":769,"transactions":9,"vwap":244},"2026-06-15",1666400,{"date":771,"open":772,"high":773,"low":758,"close":187,"change":736,"percent_change":774,"volume":775,"transactions":9,"vwap":187},"2026-06-12",22.25,22.39,-0.63,2373700,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":623,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-11",22.67,22.74,22.32,22.38,-1.8,3997700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":255,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-10",22.47,22.8,22.42,22.79,1.83,3822600,{"date":793,"open":794,"high":795,"low":745,"close":781,"change":735,"percent_change":796,"volume":797,"transactions":9,"vwap":781},"2026-06-09",22.3,22.66,-0.13,3782500,{"date":799,"open":800,"high":788,"low":801,"close":802,"change":208,"percent_change":209,"volume":803,"transactions":9,"vwap":802},"2026-06-08",22.33,22.2,22.41,2630100,{"date":805,"open":197,"high":806,"low":197,"close":807,"change":142,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-05",22.4,22.37,1.45,2300700,{"date":811,"open":812,"high":813,"low":197,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-04",22.19,22.23,22.049999,-0.37,-1.65,1871000,{"date":819,"open":794,"high":820,"low":813,"close":788,"change":122,"percent_change":117,"volume":821,"transactions":9,"vwap":788},"2026-06-03",22.43,2291400,{"date":823,"open":806,"high":802,"low":290,"close":824,"change":380,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-02",22.17,-0.49,1740700,{"date":828,"open":829,"high":802,"low":830,"close":196,"change":538,"percent_change":831,"volume":832,"transactions":9,"vwap":196},"2026-06-01",22.34,22.26,-0.18,2123200,{"date":834,"open":820,"high":835,"low":836,"close":780,"change":646,"percent_change":837,"volume":838,"transactions":9,"vwap":780},"2026-05-29",22.45,22.29,-0.67,1350100,{"date":840,"open":841,"high":842,"low":788,"close":786,"change":189,"percent_change":189,"volume":843,"transactions":9,"vwap":786},"2026-05-28",22.53,22.61,1105200,{"date":845,"open":846,"high":846,"low":781,"close":786,"change":470,"percent_change":370,"volume":847,"transactions":9,"vwap":786},"2026-05-27",22.51,1122400,{"date":849,"open":820,"high":850,"low":802,"close":841,"change":208,"percent_change":209,"volume":851,"transactions":9,"vwap":841},"2026-05-26",22.59,1216000,{"date":853,"open":835,"high":846,"low":781,"close":854,"change":281,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-22",22.49,-0.53,1178800,{"date":858,"open":859,"high":860,"low":861,"close":842,"change":796,"percent_change":862,"volume":863,"transactions":9,"vwap":842},"2026-05-21",22.81,22.87,22.57,-0.57,1696200,{"date":865,"open":866,"high":867,"low":868,"close":779,"change":869,"percent_change":371,"volume":870,"transactions":9,"vwap":779},"2026-05-20",22.95,23.1,22.71,-0.29,1875400,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":331,"percent_change":361,"volume":877,"transactions":9,"vwap":876},"2026-05-19",22.99,23.09,22.93,23.030001,1583500,{"date":879,"open":866,"high":880,"low":881,"close":882,"change":470,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-18",23.040001,22.86,22.89,-0.26,2675100,{"date":886,"open":887,"high":888,"low":887,"close":866,"change":122,"percent_change":889,"volume":890,"transactions":9,"vwap":866},"2026-05-15",22.85,22.97,1.1,1410800,{"date":892,"open":893,"high":789,"low":894,"close":895,"change":831,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-14",22.68,22.65,22.7,-0.79,2068100,{"date":899,"open":900,"high":873,"low":881,"close":901,"change":411,"percent_change":632,"volume":902,"transactions":9,"vwap":901},"2026-05-13",22.91,22.88,1118600,{"date":904,"open":905,"high":906,"low":859,"close":907,"change":538,"percent_change":264,"volume":908,"transactions":9,"vwap":907},"2026-05-12",22.9,23.049999,22.83,2003900,{"date":910,"open":875,"high":888,"low":911,"close":860,"change":538,"percent_change":264,"volume":912,"transactions":9,"vwap":860},"2026-05-11",22.84,1831400,{"date":914,"open":787,"high":888,"low":789,"close":900,"change":410,"percent_change":208,"volume":915,"transactions":9,"vwap":900},"2026-05-08",1095400,{"date":917,"open":895,"high":866,"low":778,"close":905,"change":331,"percent_change":918,"volume":919,"transactions":9,"vwap":905},"2026-05-07",0.62,1517900,{"date":921,"open":881,"high":881,"low":868,"close":922,"change":471,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-06",22.76,-1.22,1636500,{"date":926,"open":874,"high":927,"low":928,"close":880,"change":929,"percent_change":647,"volume":930,"transactions":9,"vwap":880},"2026-05-05",23.17,23.02,-0.16,1079300,{"date":932,"open":928,"high":933,"low":934,"close":935,"change":236,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-04",23.22,22.98,23.2,1.18,1914200,{"date":939,"open":922,"high":875,"low":868,"close":875,"change":940,"percent_change":152,"volume":941,"transactions":9,"vwap":875},"2026-05-01",0.08,2010900,{"date":943,"open":944,"high":945,"low":859,"close":887,"change":815,"percent_change":946,"volume":947,"transactions":9,"vwap":887},"2026-04-30",23.13,23.15,-1.59,1977000,{"date":949,"open":950,"high":951,"low":867,"close":933,"change":300,"percent_change":952,"volume":953,"transactions":9,"vwap":933},"2026-04-29",23.11,23.3,0.56,1822700,{"date":955,"open":873,"high":956,"low":934,"close":874,"change":957,"percent_change":254,"volume":958,"transactions":9,"vwap":874},"2026-04-28",23.12,0.02,3336100,{"date":960,"open":961,"high":962,"low":873,"close":963,"change":429,"percent_change":300,"volume":964,"transactions":9,"vwap":963},"2026-04-27",23.08,23.14,23.07,1669800,{"date":966,"open":967,"high":950,"low":873,"close":880,"change":429,"percent_change":300,"volume":968,"transactions":9,"vwap":880},"2026-04-24",23.01,1874200,{"date":970,"open":928,"high":971,"low":900,"close":967,"change":254,"percent_change":972,"volume":973,"transactions":9,"vwap":967},"2026-04-23",23.21,0.39,3410600,{"date":975,"open":901,"high":873,"low":887,"close":976,"change":929,"percent_change":647,"volume":977,"transactions":9,"vwap":976},"2026-04-22",22.92,2979000,{"date":979,"open":787,"high":956,"low":779,"close":961,"change":391,"percent_change":980,"volume":981,"transactions":9,"vwap":961},"2026-04-21",0.65,3533900,{"date":983,"open":888,"high":967,"low":905,"close":875,"change":410,"percent_change":208,"volume":984,"transactions":9,"vwap":875},"2026-04-20",2799300,{"date":986,"open":950,"high":950,"low":789,"close":976,"change":987,"percent_change":782,"volume":988,"transactions":9,"vwap":976},"2026-04-17",-0.42,6060000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":735,"percent_change":796,"volume":995,"transactions":9,"vwap":994},"2026-04-16",23.32,23.44,23.29,23.34,4957100,{"date":997,"open":993,"high":998,"low":999,"close":1000,"change":208,"percent_change":339,"volume":1001,"transactions":9,"vwap":1000},"2026-04-15",23.47,23.27,23.37,4907100,{"date":1003,"open":1004,"high":1005,"low":991,"close":1006,"change":929,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-14",23.48,23.51,23.33,-0.68,4050700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1013,"change":646,"percent_change":774,"volume":1014,"transactions":9,"vwap":1013},"2026-04-13",23.8,23.84,23.49,3773700,{"date":1016,"open":1013,"high":1017,"low":998,"close":1018,"change":391,"percent_change":332,"volume":1019,"transactions":9,"vwap":1018},"2026-04-10",23.67,23.64,3514700,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1013,"change":736,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1013},"2026-04-09",23.7,23.73,23.42,-0.59,4048700,{"date":1028,"open":1029,"high":1011,"low":1030,"close":1029,"change":1007,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-08",23.63,23.58,-2.8,6119600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":107,"percent_change":122,"volume":1039,"transactions":9,"vwap":1038},"2026-04-07",24.32,24.51,24.3,24.31,6477100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":623,"volume":1047,"transactions":9,"vwap":1045},"2026-04-06",24.39,24.42,24.24,24.25,-0.1,6488100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":411,"percent_change":759,"volume":1054,"transactions":9,"vwap":1053},"2026-04-02",24.59,24.66,24.22,24.35,5811700,{"date":1056,"open":1057,"high":1053,"low":1058,"close":1037,"change":281,"percent_change":825,"volume":1059,"transactions":9,"vwap":1037},"2026-04-01",24.28,24.18,6197600,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1043,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1043},"2026-03-31",24.76,24.9,24.4,-0.61,-2.44,5432100,{"date":1069,"open":1070,"high":25,"low":1071,"close":1072,"change":538,"percent_change":929,"volume":1073,"transactions":9,"vwap":1072},"2026-03-30",24.84,24.81,25.030001,4837500,{"date":1075,"open":1076,"high":25,"low":1077,"close":1078,"change":1079,"percent_change":790,"volume":1080,"transactions":9,"vwap":1078},"2026-03-27",24.75,24.74,25.07,0.45,4588000,{"date":1082,"open":1036,"high":1083,"low":1038,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-26",24.65,24.62,0.26,1.07,2428300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":883,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-25",24.29,24.49,24.21,24.36,-1.06,5677300,{"date":1097,"open":1098,"high":1099,"low":1091,"close":1084,"change":208,"percent_change":217,"volume":1100,"transactions":9,"vwap":1084},"2026-03-24",24.78,24.82,6366800,{"date":1102,"open":1103,"high":1104,"low":1037,"close":1105,"change":711,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-23",24.5,24.63,24.58,-1.32,6767500,{"date":1109,"open":1076,"high":1110,"low":1051,"close":1111,"change":480,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-20",25.040001,24.91,0.93,8619100,{"date":1115,"open":1077,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1079,"volume":1120,"transactions":9,"vwap":1118},"2026-03-19",24.83,24.56,24.68,0.11,11962000,{"date":1122,"open":1057,"high":1105,"low":1123,"close":1124,"change":255,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-18",24.23,24.57,1.7,10476100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":420,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-03-17",24.040001,24.17,23.94,24.16,-0.08,8955700,{"date":1136,"open":1137,"high":1045,"low":1138,"close":1058,"change":1139,"percent_change":227,"volume":1140,"transactions":9,"vwap":1058},"2026-03-16",24.2,24.059999,-0.21,9316000,{"date":1142,"open":1137,"high":1043,"low":1143,"close":1042,"change":521,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1042},"2026-03-13",24.08,0.29,12224700,{"date":1147,"open":1130,"high":1035,"low":1148,"close":1035,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1035},"2026-03-12",24.12,0.37,1.54,9820600,{"date":1153,"open":1154,"high":1138,"low":1011,"close":1155,"change":339,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-11",23.81,23.95,0.71,9878700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1160,"change":189,"percent_change":189,"volume":1163,"transactions":9,"vwap":1160},"2026-03-10",23.78,23.92,23.54,11710300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1160,"change":796,"percent_change":282,"volume":1169,"transactions":9,"vwap":1160},"2026-03-09",24.15,24.34,23.71,11447600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":350,"percent_change":102,"volume":1176,"transactions":9,"vwap":1175},"2026-03-06",23.99,24.14,23.86,23.91,19316000,{"date":1178,"open":998,"high":1012,"low":1179,"close":1017,"change":972,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1017},"2026-03-05",23.39,1.68,14613900,{"date":1183,"open":994,"high":1184,"low":933,"close":1185,"change":380,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-04",23.46,23.28,-0.47,10354400,{"date":1189,"open":1190,"high":1011,"low":951,"close":1179,"change":498,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1179},"2026-03-03",23.66,0.82,12640500,{"date":1194,"open":1195,"high":1195,"low":944,"close":935,"change":429,"percent_change":300,"volume":1196,"transactions":9,"vwap":935},"2026-03-02",23.45,10596900,{"date":1198,"open":1199,"high":1200,"low":944,"close":927,"change":350,"percent_change":1201,"volume":1202,"transactions":9,"vwap":927},"2026-02-27",23.18,23.31,1.05,10256700,{"date":1204,"open":907,"high":906,"low":1205,"close":875,"change":410,"percent_change":208,"volume":1206,"transactions":9,"vwap":875},"2026-02-26",22.77,6256800,{"date":1208,"open":934,"high":1209,"low":900,"close":976,"change":736,"percent_change":1065,"volume":1210,"transactions":9,"vwap":976},"2026-02-25",23.059999,2291200,{"date":1212,"open":1213,"high":999,"low":928,"close":1209,"change":264,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1209},"2026-02-24",23.23,-0.73,2849400,{"date":1217,"open":1218,"high":1185,"low":911,"close":1213,"change":1149,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1213},"2026-02-23",22.96,1.62,3322800,{"date":1222,"open":880,"high":961,"low":1223,"close":881,"change":1046,"percent_change":1224,"volume":1225,"transactions":9,"vwap":881},"2026-02-20",22.82,-0.44,6747600,{"date":1227,"open":976,"high":906,"low":860,"close":1218,"change":488,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1218},"2026-02-19",0.53,3917300,{"date":1231,"open":911,"high":866,"low":779,"close":911,"change":470,"percent_change":883,"volume":1232,"transactions":9,"vwap":911},"2026-02-18",4256500,{"date":1234,"open":976,"high":963,"low":1223,"close":905,"change":420,"percent_change":22,"volume":1235,"transactions":9,"vwap":905},"2026-02-17",4509300,{"date":1237,"open":875,"high":874,"low":787,"close":976,"change":420,"percent_change":22,"volume":1238,"transactions":9,"vwap":976},"2026-02-13",4564000,{"date":1240,"open":1241,"high":866,"low":1242,"close":1243,"change":522,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-02-12",22.56,22.48,22.94,1.46,5636500,{"date":1247,"open":854,"high":1248,"low":835,"close":842,"change":429,"percent_change":300,"volume":1249,"transactions":9,"vwap":842},"2026-02-11",22.72,4914600,{"date":1251,"open":850,"high":842,"low":820,"close":1252,"change":735,"percent_change":796,"volume":1253,"transactions":9,"vwap":1252},"2026-02-10",22.58,4399400,{"date":1255,"open":778,"high":779,"low":861,"close":842,"change":189,"percent_change":189,"volume":1256,"transactions":9,"vwap":842},"2026-02-09",3426600,{"date":1258,"open":906,"high":906,"low":850,"close":842,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":842},"2026-02-06",-0.56,-2.42,4899000,{"date":1263,"open":967,"high":933,"low":934,"close":927,"change":122,"percent_change":1264,"volume":1265,"transactions":9,"vwap":927},"2026-02-05",1.09,5040900,{"date":1267,"open":888,"high":961,"low":907,"close":976,"change":380,"percent_change":1268,"volume":1269,"transactions":9,"vwap":976},"2026-02-04",-0.48,12209900,{"date":1271,"open":934,"high":935,"low":907,"close":876,"change":729,"percent_change":1272,"volume":1273,"transactions":9,"vwap":876},"2026-02-03",0.44,7881000,{"date":1275,"open":1199,"high":1276,"low":905,"close":875,"change":436,"percent_change":1277,"volume":1278,"transactions":9,"vwap":875},"2026-02-02",23.26,-0.99,4226900,{"date":1280,"open":1199,"high":1281,"low":867,"close":1282,"change":521,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-01-30",23.38,23.16,0.3,6900500,{"date":1286,"open":950,"high":951,"low":934,"close":874,"change":112,"percent_change":538,"volume":1287,"transactions":9,"vwap":874},"2026-01-29",8914000,{"date":1289,"open":867,"high":1282,"low":906,"close":867,"change":112,"percent_change":538,"volume":1290,"transactions":9,"vwap":867},"2026-01-28",4142300,{"date":1292,"open":961,"high":927,"low":880,"close":950,"change":759,"percent_change":1293,"volume":1294,"transactions":9,"vwap":950},"2026-01-27",0.92,3420200,{"date":1296,"open":928,"high":876,"low":860,"close":905,"change":646,"percent_change":1297,"volume":1298,"transactions":9,"vwap":905},"2026-01-26",-0.65,3277200,{"date":1300,"open":1301,"high":950,"low":873,"close":906,"change":391,"percent_change":137,"volume":1302,"transactions":9,"vwap":906},"2026-01-23",23,4650700,{"date":1304,"open":875,"high":888,"low":859,"close":905,"change":646,"percent_change":1297,"volume":1305,"transactions":9,"vwap":905},"2026-01-22",3964000,{"date":1307,"open":993,"high":951,"low":866,"close":906,"change":883,"percent_change":1308,"volume":1309,"transactions":9,"vwap":906},"2026-01-21",-1.12,5404800,{"date":1311,"open":1276,"high":1312,"low":944,"close":1200,"change":147,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1200},"2026-01-20",23.35,1.66,4733300,{"date":1316,"open":860,"high":888,"low":787,"close":875,"change":107,"percent_change":1085,"volume":1317,"transactions":9,"vwap":875},"2026-01-16",3312300,{"date":1319,"open":888,"high":934,"low":787,"close":860,"change":796,"percent_change":862,"volume":1320,"transactions":9,"vwap":860},"2026-01-15",3548900,{"date":1322,"open":880,"high":962,"low":873,"close":1301,"change":957,"percent_change":254,"volume":1323,"transactions":9,"vwap":1301},"2026-01-14",4588400,{"date":1325,"open":859,"high":880,"low":787,"close":934,"change":498,"percent_change":1326,"volume":1327,"transactions":9,"vwap":934},"2026-01-13",0.83,4584800,{"date":1329,"open":1218,"high":1209,"low":1330,"close":789,"change":245,"percent_change":715,"volume":1331,"transactions":9,"vwap":789},"2026-01-12",22.78,3285300,{"date":1333,"open":1243,"high":888,"low":787,"close":911,"change":22,"percent_change":1334,"volume":1335,"transactions":9,"vwap":911},"2026-01-09",-0.39,3227700,{"date":1337,"open":1282,"high":1282,"low":905,"close":875,"change":796,"percent_change":1259,"volume":1338,"transactions":9,"vwap":875},"2026-01-08",5023700,{"date":1340,"open":787,"high":961,"low":1205,"close":1209,"change":480,"percent_change":102,"volume":1341,"transactions":9,"vwap":1209},"2026-01-07",3579100,{"date":1343,"open":961,"high":867,"low":859,"close":907,"change":436,"percent_change":1344,"volume":1345,"transactions":9,"vwap":907},"2026-01-06",-1,4311600,{"date":1347,"open":991,"high":1006,"low":866,"close":1209,"change":869,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1209},"2026-01-05",-1.24,3115000,{"date":1351,"open":992,"high":1352,"low":994,"close":1312,"change":736,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1312},"2026-01-02",23.6,-0.6,4482100,{"date":1356,"open":994,"high":1013,"low":1006,"close":1013,"change":217,"percent_change":660,"volume":1357,"transactions":9,"vwap":1013},"2025-12-31",2339100,{"date":1359,"open":1185,"high":1360,"low":1185,"close":1006,"change":411,"percent_change":759,"volume":1361,"transactions":9,"vwap":1006},"2025-12-30",23.36,1552500,{"date":1363,"open":971,"high":991,"low":1199,"close":1185,"change":300,"percent_change":952,"volume":1364,"transactions":9,"vwap":1185},"2025-12-29",1957300,{"date":1366,"open":1282,"high":933,"low":962,"close":945,"change":189,"percent_change":189,"volume":1367,"transactions":9,"vwap":945},"2025-12-26",1865300,{"date":1369,"open":1185,"high":1200,"low":956,"close":945,"change":815,"percent_change":1370,"volume":1371,"transactions":9,"vwap":945},"2025-12-24",-1.57,597500,{"date":1373,"open":1374,"high":1374,"low":1013,"close":1375,"change":245,"percent_change":1139,"volume":1376,"transactions":9,"vwap":1375},"2025-12-23",23.62,23.52,1609400,{"date":1378,"open":1018,"high":1018,"low":1375,"close":1379,"change":380,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-12-22",23.57,-0.46,2068500,{"date":1383,"open":1022,"high":1168,"low":1352,"close":1384,"change":470,"percent_change":588,"volume":1385,"transactions":9,"vwap":1384},"2025-12-19",23.68,3954300,{"date":1387,"open":1190,"high":1011,"low":1162,"close":1388,"change":245,"percent_change":1139,"volume":1389,"transactions":9,"vwap":1388},"2025-12-18",23.74,4875500,{"date":1391,"open":1374,"high":1392,"low":1393,"close":1392,"change":300,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-17",23.79,23.53,0.55,4160500,{"date":1397,"open":1398,"high":1388,"low":1013,"close":1190,"change":217,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1190},"2025-12-16",23.55,0.68,5800800,{"date":1402,"open":1281,"high":1379,"low":1281,"close":1403,"change":410,"percent_change":208,"volume":1404,"transactions":9,"vwap":1403},"2025-12-15",23.5,4882300,{"date":1406,"open":991,"high":1398,"low":993,"close":1013,"change":300,"percent_change":952,"volume":1407,"transactions":9,"vwap":1013},"2025-12-12",5107600,{"date":1409,"open":1374,"high":1018,"low":1006,"close":1360,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1360},"2025-12-11",-0.3,-1.27,4078600,{"date":1414,"open":1415,"high":1416,"low":1352,"close":1190,"change":605,"percent_change":1344,"volume":1417,"transactions":9,"vwap":1190},"2025-12-10",23.93,23.96,2701100,{"date":1419,"open":1420,"high":1415,"low":1421,"close":1422,"change":521,"percent_change":1144,"volume":1423,"transactions":9,"vwap":1422},"2025-12-09",23.83,23.72,23.9,3639900,{"date":1425,"open":1168,"high":1426,"low":1168,"close":1420,"change":1119,"percent_change":730,"volume":1427,"transactions":9,"vwap":1420},"2025-12-08",23.89,2476300,{"date":1429,"open":1430,"high":1431,"low":1029,"close":1421,"change":735,"percent_change":796,"volume":1432,"transactions":9,"vwap":1421},"2025-12-05",23.75,23.76,2658400,{"date":1434,"open":1421,"high":1420,"low":1435,"close":1430,"change":957,"percent_change":940,"volume":1436,"transactions":9,"vwap":1430},"2025-12-04",23.65,3251000,{"date":1438,"open":1439,"high":1440,"low":1022,"close":1023,"change":321,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1023},"2025-12-03",23.97,23.98,-0.84,3832300,{"date":1444,"open":1445,"high":1129,"low":1446,"close":1415,"change":1046,"percent_change":987,"volume":1447,"transactions":9,"vwap":1415},"2025-12-02",24,23.88,2065800,{"date":1449,"open":1440,"high":1450,"low":1451,"close":1452,"change":198,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-01",24.049999,23.85,24.030001,0.84,2765900,{"date":1456,"open":1131,"high":1155,"low":1457,"close":1420,"change":736,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1420},"2025-11-28",23.82,-0.58,1036300,{"date":1461,"open":1143,"high":1462,"low":1422,"close":1439,"change":736,"percent_change":1458,"volume":1463,"transactions":9,"vwap":1439},"2025-11-26",24.09,3395400,{"date":1465,"open":1043,"high":1466,"low":1143,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-11-25",24.52,24.11,-0.35,-1.43,4369700,{"date":1472,"open":1091,"high":1473,"low":1042,"close":1474,"change":1046,"percent_change":623,"volume":1475,"transactions":9,"vwap":1474},"2025-11-24",24.64,24.46,4574600,{"date":1477,"open":1077,"high":1071,"low":1042,"close":1117,"change":883,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1117},"2025-11-21",-1.05,6965500,{"date":1481,"open":1093,"high":1070,"low":1044,"close":1099,"change":498,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1099},"2025-11-20",0.77,8399300,{"date":1485,"open":1473,"high":1076,"low":1486,"close":1104,"change":420,"percent_change":1133,"volume":1487,"transactions":9,"vwap":1104},"2025-11-19",24.54,7782300,{"date":1489,"open":1490,"high":1491,"low":1103,"close":1083,"change":311,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1083},"2025-11-18",24.6,24.73,1.15,6999500,{"date":1495,"open":1173,"high":1474,"low":1496,"close":1497,"change":1144,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-17",24.07,24.37,1.2,4435400,{"date":1501,"open":1467,"high":1123,"low":1440,"close":1143,"change":217,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1143},"2025-11-14",0.67,4190800,{"date":1505,"open":1506,"high":1416,"low":1507,"close":1161,"change":147,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1161},"2025-11-13",23.61,23.56,1.61,3048100,{"date":1511,"open":1018,"high":1018,"low":1195,"close":1162,"change":929,"percent_change":1007,"volume":1512,"transactions":9,"vwap":1162},"2025-11-12",3176000,{"date":1514,"open":1416,"high":1416,"low":1017,"close":1022,"change":471,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1022},"2025-11-11",-1.17,2144300,{"date":1518,"open":1143,"high":1137,"low":1416,"close":1440,"change":321,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1440},"2025-11-10",-0.83,2373500,{"date":1522,"open":1523,"high":1524,"low":1130,"close":1058,"change":112,"percent_change":538,"volume":1525,"transactions":9,"vwap":1058},"2025-11-07",24.26,24.43,3371300,{"date":1527,"open":1450,"high":1523,"low":1440,"close":1528,"change":198,"percent_change":1326,"volume":1529,"transactions":9,"vwap":1528},"2025-11-06",24.19,4160800,{"date":1531,"open":1532,"high":1533,"low":1415,"close":1172,"change":1046,"percent_change":987,"volume":1534,"transactions":9,"vwap":1172},"2025-11-05",24.1,24.13,1997600,{"date":1536,"open":1148,"high":1137,"low":1537,"close":1462,"change":300,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1462},"2025-11-04",24.01,0.54,2927600,{"date":1541,"open":1420,"high":1496,"low":1420,"close":1416,"change":1119,"percent_change":730,"volume":1542,"transactions":9,"vwap":1416},"2025-11-03",1558900,{"date":1544,"open":1012,"high":1439,"low":1160,"close":1451,"change":735,"percent_change":796,"volume":1545,"transactions":9,"vwap":1451},"2025-10-31",2534500,{"date":1547,"open":1415,"high":1415,"low":1374,"close":1446,"change":254,"percent_change":147,"volume":1548,"transactions":9,"vwap":1446},"2025-10-30",2925600,{"date":1550,"open":1551,"high":1426,"low":1552,"close":1392,"change":208,"percent_change":339,"volume":1553,"transactions":9,"vwap":1392},"2025-10-29",23.69,23.59,3656700,{"date":1555,"open":1384,"high":1556,"low":1018,"close":1430,"change":1133,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1430},"2025-10-28",23.77,-0.34,2570100,{"date":1560,"open":1561,"high":1161,"low":1457,"close":1420,"change":929,"percent_change":837,"volume":1562,"transactions":9,"vwap":1420},"2025-10-27",23.87,2014100,{"date":1564,"open":1532,"high":1533,"low":1131,"close":1172,"change":436,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1172},"2025-10-24",-0.95,2433600,{"date":1568,"open":1569,"high":1093,"low":1528,"close":1052,"change":22,"percent_change":815,"volume":1570,"transactions":9,"vwap":1052},"2025-10-23",24.33,2349400,{"date":1572,"open":1467,"high":1497,"low":1467,"close":1038,"change":498,"percent_change":340,"volume":1573,"transactions":9,"vwap":1038},"2025-10-22",3157900,{"date":1575,"open":1044,"high":1045,"low":1576,"close":1148,"change":380,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1148},"2025-10-21",24.02,-0.45,1582800,{"date":1580,"open":1043,"high":1043,"low":1092,"close":1123,"change":471,"percent_change":589,"volume":1581,"transactions":9,"vwap":1123},"2025-10-20",1410400,{"date":1583,"open":1473,"high":1051,"low":1584,"close":1036,"change":1046,"percent_change":623,"volume":1585,"transactions":9,"vwap":1036},"2025-10-17",24.44,2122300,{"date":1587,"open":1043,"high":1588,"low":1497,"close":1589,"change":339,"percent_change":392,"volume":1590,"transactions":9,"vwap":1589},"2025-10-16",24.7,24.61,2182900,{"date":1592,"open":1167,"high":1124,"low":1123,"close":1584,"change":410,"percent_change":208,"volume":1593,"transactions":9,"vwap":1584},"2025-10-15",3058700,{"date":1595,"open":1076,"high":1596,"low":1038,"close":1524,"change":281,"percent_change":825,"volume":1597,"transactions":9,"vwap":1524},"2025-10-14",24.87,3158700,{"date":1599,"open":1118,"high":1600,"low":1103,"close":1601,"change":1410,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-10-13",24.69,24.55,-1.21,2056900,{"date":1605,"open":1035,"high":1596,"low":1045,"close":1606,"change":730,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-10-10",24.85,1.89,3080900,{"date":1610,"open":1045,"high":1524,"low":1052,"close":1042,"change":331,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1042},"2025-10-09",0.58,2539200,{"date":1614,"open":1528,"high":1038,"low":1173,"close":1045,"change":410,"percent_change":208,"volume":1615,"transactions":9,"vwap":1045},"2025-10-08",1754800,{"date":1617,"open":1132,"high":1569,"low":1467,"close":1044,"change":411,"percent_change":759,"volume":1618,"transactions":9,"vwap":1044},"2025-10-07",1847300,{"date":1620,"open":1533,"high":1569,"low":1467,"close":1528,"change":208,"percent_change":339,"volume":1621,"transactions":9,"vwap":1528},"2025-10-06",1562700,{"date":1623,"open":1044,"high":1523,"low":1576,"close":1166,"change":281,"percent_change":825,"volume":1624,"transactions":9,"vwap":1166},"2025-10-03",1324700,{"date":1626,"open":1035,"high":1627,"low":1045,"close":1628,"change":245,"percent_change":1139,"volume":1629,"transactions":9,"vwap":1628},"2025-10-02",24.41,24.27,1779000,{"date":1631,"open":1064,"high":1064,"low":1628,"close":1035,"change":420,"percent_change":1133,"volume":1632,"transactions":9,"vwap":1035},"2025-10-01",1314100,{"date":1634,"open":1064,"high":1635,"low":1035,"close":1167,"change":735,"percent_change":281,"volume":1636,"transactions":9,"vwap":1167},"2025-09-30",24.48,1335900,{"date":1638,"open":1569,"high":1474,"low":1569,"close":1497,"change":420,"percent_change":1133,"volume":1639,"transactions":9,"vwap":1497},"2025-09-29",1300700,{"date":1641,"open":1642,"high":1103,"low":1167,"close":1042,"change":929,"percent_change":1297,"volume":1643,"transactions":9,"vwap":1042},"2025-09-26",24.45,1403600,{"date":1645,"open":1466,"high":1104,"low":1474,"close":1601,"change":1119,"percent_change":1079,"volume":1646,"transactions":9,"vwap":1601},"2025-09-25",1263600,{"date":1648,"open":1035,"high":1642,"low":1523,"close":1584,"change":281,"percent_change":825,"volume":1649,"transactions":9,"vwap":1584},"2025-09-24",1045000,{"date":1651,"open":1635,"high":1490,"low":1167,"close":1117,"change":107,"percent_change":350,"volume":1652,"transactions":9,"vwap":1117},"2025-09-23",1065200,{"date":1654,"open":1473,"high":1600,"low":1635,"close":1103,"change":538,"percent_change":929,"volume":1655,"transactions":9,"vwap":1103},"2025-09-22",758800,{"date":1657,"open":1601,"high":1083,"low":1103,"close":1486,"change":1133,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1486},"2025-09-19",-0.32,1545400,{"date":1661,"open":1118,"high":1662,"low":1466,"close":1084,"change":470,"percent_change":605,"volume":1663,"transactions":9,"vwap":1084},"2025-09-18",24.72,1749400,{"date":1665,"open":1062,"high":1606,"low":1601,"close":1118,"change":796,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1118},"2025-09-17",-0.52,1873200,{"date":1669,"open":1491,"high":1670,"low":1588,"close":1071,"change":940,"percent_change":142,"volume":1671,"transactions":9,"vwap":1071},"2025-09-16",24.86,802100,{"date":1673,"open":1491,"high":1674,"low":1600,"close":1491,"change":538,"percent_change":929,"volume":1675,"transactions":9,"vwap":1491},"2025-09-15",24.8,879300,{"date":1677,"open":1051,"high":1098,"low":1473,"close":1678,"change":391,"percent_change":361,"volume":1679,"transactions":9,"vwap":1678},"2025-09-12",24.77,1060000,{"date":1681,"open":1682,"high":1063,"low":1050,"close":1084,"change":1683,"percent_change":1348,"volume":1684,"transactions":9,"vwap":1084},"2025-09-11",24.89,-0.31,1131000,{"date":1686,"open":1606,"high":1687,"low":1070,"close":1688,"change":729,"percent_change":127,"volume":1689,"transactions":9,"vwap":1688},"2025-09-10",25.01,24.93,1137500,{"date":1691,"open":1688,"high":1692,"low":1693,"close":1116,"change":1133,"percent_change":1658,"volume":1694,"transactions":9,"vwap":1116},"2025-09-09",24.97,24.79,1049200,{"date":1696,"open":1692,"high":1697,"low":1111,"close":1111,"change":710,"percent_change":471,"volume":1698,"transactions":9,"vwap":1111},"2025-09-08",25.049999,1066800,{"date":1700,"open":1606,"high":1701,"low":1678,"close":1702,"change":331,"percent_change":952,"volume":1703,"transactions":9,"vwap":1702},"2025-09-05",25.09,24.98,1667600,{"date":1705,"open":1110,"high":1706,"low":1116,"close":1070,"change":715,"percent_change":1707,"volume":1652,"transactions":9,"vwap":1070},"2025-09-04",25.08,-0.88,{"date":1709,"open":1078,"high":1710,"low":1072,"close":1711,"change":429,"percent_change":488,"volume":1712,"transactions":9,"vwap":1711},"2025-09-03",25.21,25.059999,1210300,{"date":1714,"open":1715,"high":1710,"low":1072,"close":1072,"change":217,"percent_change":332,"volume":1716,"transactions":9,"vwap":1072},"2025-09-02",25.11,1539900,{"date":1718,"open":1596,"high":1702,"low":1070,"close":1596,"change":208,"percent_change":217,"volume":1719,"transactions":9,"vwap":1596},"2025-08-29",1015300,{"date":1721,"open":1070,"high":1722,"low":1071,"close":1116,"change":735,"percent_change":281,"volume":1723,"transactions":9,"vwap":1116},"2025-08-28",24.94,994200,{"date":1725,"open":1692,"high":1692,"low":1116,"close":1670,"change":710,"percent_change":471,"volume":1726,"transactions":9,"vwap":1670},"2025-08-27",663100,{"date":1728,"open":1072,"high":1697,"low":1688,"close":1688,"change":1133,"percent_change":1658,"volume":1729,"transactions":9,"vwap":1688},"2025-08-26",1079900,{"date":1731,"open":1596,"high":1687,"low":1606,"close":1687,"change":498,"percent_change":1482,"volume":1732,"transactions":9,"vwap":1687},"2025-08-25",994700,{"date":1734,"open":1735,"high":1735,"low":1076,"close":1099,"change":1186,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1099},"2025-08-22",25.17,-1.86,1049900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":254,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-08-21",25.31,25.41,25.23,25.29,0.36,837600,{"date":1747,"open":1748,"high":1743,"low":1749,"close":1750,"change":189,"percent_change":189,"volume":1751,"transactions":9,"vwap":1750},"2025-08-20",25.18,25.14,25.2,1435800,{"date":1753,"open":1735,"high":1754,"low":1697,"close":1750,"change":189,"percent_change":189,"volume":1755,"transactions":9,"vwap":1750},"2025-08-19",25.26,1735100,{"date":1757,"open":1758,"high":1742,"low":1759,"close":1750,"change":429,"percent_change":488,"volume":1760,"transactions":9,"vwap":1750},"2025-08-18",25.19,25.16,1223200,{"date":1762,"open":1110,"high":1710,"low":1072,"close":1735,"change":420,"percent_change":1133,"volume":1763,"transactions":9,"vwap":1735},"2025-08-15",891500,{"date":1765,"open":1766,"high":1740,"low":1735,"close":1758,"change":410,"percent_change":208,"volume":1767,"transactions":9,"vwap":1758},"2025-08-14",25.28,681800,{"date":1769,"open":1770,"high":1771,"low":1759,"close":1748,"change":370,"percent_change":1094,"volume":1772,"transactions":9,"vwap":1748},"2025-08-13",25.34,25.36,740800,{"date":1774,"open":1775,"high":1776,"low":1741,"close":1777,"change":370,"percent_change":1478,"volume":1778,"transactions":9,"vwap":1777},"2025-08-12",25.62,25.64,25.45,824900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":300,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-08-11",25.58,25.76,25.55,25.72,0.51,1251400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":281,"percent_change":1186,"volume":1793,"transactions":9,"vwap":1792},"2025-08-08",25.65,25.69,25.54,25.59,1075700,{"date":1795,"open":1777,"high":1796,"low":1741,"close":1797,"change":391,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-08-07",25.81,25.71,0.59,1566400,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1802,"change":245,"percent_change":321,"volume":1805,"transactions":9,"vwap":1802},"2025-08-06",25.56,25.68,25.51,1555400,{"date":1807,"open":1781,"high":1808,"low":1804,"close":1809,"change":208,"percent_change":217,"volume":1810,"transactions":9,"vwap":1809},"2025-08-05",25.73,25.61,1784600,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-08-04",25.82,25.57,-0.36,-1.39,815000,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":152,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-08-01",25.8,26.059999,25.93,1.37,1829700,{"date":1826,"open":1771,"high":1827,"low":1740,"close":1781,"change":498,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1781},"2025-07-31",25.63,0.75,1743800,{"date":1831,"open":1832,"high":1804,"low":1833,"close":1834,"change":1119,"percent_change":1272,"volume":1835,"transactions":9,"vwap":1834},"2025-07-30",25.27,25.24,25.39,1714200,{"date":1837,"open":1838,"high":1839,"low":1749,"close":1766,"change":488,"percent_change":596,"volume":1840,"transactions":9,"vwap":1766},"2025-07-29",25.15,25.33,1054900,{"date":1842,"open":1838,"high":1742,"low":1843,"close":1759,"change":208,"percent_change":217,"volume":1844,"transactions":9,"vwap":1759},"2025-07-28",25.1,965700,{"date":1846,"open":1750,"high":1766,"low":1715,"close":25,"change":1046,"percent_change":23,"volume":1847,"transactions":9,"vwap":25},"2025-07-25",983200,{"date":1849,"open":1742,"high":1833,"low":1843,"close":1850,"change":209,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-07-24",25.22,0.72,2027100,{"date":1854,"open":1710,"high":1754,"low":1110,"close":1110,"change":869,"percent_change":589,"volume":1855,"transactions":9,"vwap":1110},"2025-07-23",2488700,{"date":1857,"open":1777,"high":1777,"low":1740,"close":1839,"change":1133,"percent_change":1683,"volume":1858,"transactions":9,"vwap":1839},"2025-07-22",1486300,{"date":1860,"open":1861,"high":1862,"low":1832,"close":1741,"change":189,"percent_change":189,"volume":1863,"transactions":9,"vwap":1741},"2025-07-21",25.38,25.43,1304200,{"date":1865,"open":1766,"high":1866,"low":1766,"close":1741,"change":729,"percent_change":127,"volume":1867,"transactions":9,"vwap":1741},"2025-07-18",25.49,1141200,{"date":1869,"open":1870,"high":1866,"low":1766,"close":1740,"change":736,"percent_change":765,"volume":1871,"transactions":9,"vwap":1740},"2025-07-17",25.48,1272000,{"date":1873,"open":1866,"high":1808,"low":1874,"close":1777,"change":796,"percent_change":381,"volume":1863,"transactions":9,"vwap":1777},"2025-07-16",25.44,{"date":1876,"open":1839,"high":1792,"low":1743,"close":1781,"change":1085,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1781},"2025-07-15",1.03,1168000,{"date":1880,"open":1881,"high":1777,"low":1882,"close":1882,"change":245,"percent_change":321,"volume":1883,"transactions":9,"vwap":1882},"2025-07-14",25.4,25.32,946300,{"date":1885,"open":1886,"high":1887,"low":1882,"close":1886,"change":339,"percent_change":1502,"volume":1888,"transactions":9,"vwap":1886},"2025-07-11",25.37,25.42,768100,{"date":1890,"open":1740,"high":1891,"low":25,"close":1750,"change":22,"percent_change":1815,"volume":1892,"transactions":9,"vwap":1750},"2025-07-10",25.35,713600,{"date":1894,"open":1882,"high":1862,"low":1833,"close":1743,"change":796,"percent_change":381,"volume":1895,"transactions":9,"vwap":1743},"2025-07-09",866300,{"date":1897,"open":1891,"high":1874,"low":1898,"close":1887,"change":1119,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1887},"2025-07-08",25.3,0.43,991100,{"date":1902,"open":1749,"high":1903,"low":1715,"close":1740,"change":632,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1740},"2025-07-07",25.46,0.88,1084400,{"date":1907,"open":1742,"high":1742,"low":1697,"close":1701,"change":831,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1701},"2025-07-03",-0.71,336200,{"date":1911,"open":1754,"high":1839,"low":1850,"close":1832,"change":957,"percent_change":940,"volume":1912,"transactions":9,"vwap":1832},"2025-07-02",782900,{"date":1914,"open":1915,"high":1915,"low":1748,"close":1916,"change":436,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-07-01",25.52,25.25,-0.9,1223300,{"date":1920,"open":1921,"high":1922,"low":1777,"close":1870,"change":646,"percent_change":1025,"volume":1923,"transactions":9,"vwap":1870},"2025-06-30",25.5,25.6,868400,{"date":1925,"open":1820,"high":1820,"low":1926,"close":1827,"change":605,"percent_change":453,"volume":1927,"transactions":9,"vwap":1827},"2025-06-27",25.53,1027200,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":715,"percent_change":1441,"volume":1933,"transactions":9,"vwap":1932},"2025-06-26",26.049999,25.85,25.87,618800,{"date":1935,"open":1930,"high":1936,"low":1937,"close":1938,"change":264,"percent_change":1297,"volume":1939,"transactions":9,"vwap":1938},"2025-06-25",26.18,26.030001,26.09,362400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1410,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-06-24",26.39,26.45,26.19,26.26,-1.13,680000,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1952,"change":588,"percent_change":453,"volume":1953,"transactions":9,"vwap":1952},"2025-06-23",26.8,26.95,26.56,952900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":410,"percent_change":208,"volume":1960,"transactions":9,"vwap":1959},"2025-06-20",26.7,26.87,26.66,26.81,819500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1950,"change":429,"percent_change":1119,"volume":1966,"transactions":9,"vwap":1950},"2025-06-18",26.74,26.83,26.58,669800,{"date":1968,"open":1956,"high":1964,"low":1965,"close":1969,"change":498,"percent_change":1156,"volume":1970,"transactions":9,"vwap":1969},"2025-06-17",26.77,830400,{"date":1972,"open":1973,"high":1974,"low":1943,"close":1965,"change":1139,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1965},"2025-06-16",26.64,26.65,-0.78,1261400,{"date":1978,"open":1965,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-06-13",26.86,26.54,26.79,0.5,1.9,1396100,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":470,"percent_change":436,"volume":1990,"transactions":9,"vwap":1989},"2025-06-12",26.43,26.51,26.29,733400,{"date":1992,"open":1993,"high":1994,"low":1944,"close":1995,"change":410,"percent_change":208,"volume":1996,"transactions":9,"vwap":1995},"2025-06-11",26.33,26.42,26.35,1076600,{"date":1998,"open":1994,"high":1999,"low":2000,"close":2001,"change":710,"percent_change":370,"volume":2002,"transactions":9,"vwap":2001},"2025-06-10",26.44,26.31,26.34,738500,{"date":2004,"open":1942,"high":2005,"low":2006,"close":2007,"change":410,"percent_change":208,"volume":2008,"transactions":9,"vwap":2007},"2025-06-09",26.53,26.32,26.41,586300,{"date":2010,"open":1987,"high":1988,"low":2011,"close":2012,"change":883,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-06-06",26.3,26.4,-0.98,1001100,{"date":2016,"open":1980,"high":2017,"low":2018,"close":1958,"change":521,"percent_change":1085,"volume":2019,"transactions":9,"vwap":1958},"2025-06-05",26.73,26.49,1311100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":521,"percent_change":1085,"volume":2025,"transactions":9,"vwap":2023},"2025-06-04",26.5,26.59,26.46,594400,{"date":2027,"open":2028,"high":1963,"low":2022,"close":2029,"change":646,"percent_change":1259,"volume":2030,"transactions":9,"vwap":2029},"2025-06-03",26.71,26.52,765500,{"date":2032,"open":1959,"high":1951,"low":1958,"close":2033,"change":538,"percent_change":646,"volume":2034,"transactions":9,"vwap":2033},"2025-06-02",26.67,892400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2028,"change":189,"percent_change":189,"volume":2040,"transactions":9,"vwap":2028},"2025-05-30",26.78,26.91,26.62,1012700,{"date":2042,"open":2017,"high":2043,"low":2044,"close":2028,"change":710,"percent_change":883,"volume":2045,"transactions":9,"vwap":2028},"2025-05-29",26.97,26.69,766800,{"date":2047,"open":1974,"high":2048,"low":2049,"close":2037,"change":391,"percent_change":952,"volume":2050,"transactions":9,"vwap":2037},"2025-05-28",26.82,26.57,593700,{"date":2052,"open":1964,"high":2053,"low":2039,"close":2054,"change":1186,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-05-27",26.93,26.63,-1.73,974000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":339,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-05-23",27.26,27.27,26.99,27.1,0.63,1258300,{"date":2066,"open":2043,"high":2067,"low":1969,"close":2053,"change":410,"percent_change":208,"volume":2068,"transactions":9,"vwap":2053},"2025-05-22",27.02,860900,{"date":2070,"open":1958,"high":2071,"low":2049,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-05-21",26.96,26.92,0.52,1.97,911200,{"date":2077,"open":2078,"high":2005,"low":1993,"close":2012,"change":107,"percent_change":480,"volume":2079,"transactions":9,"vwap":2012},"2025-05-20",26.38,632200,{"date":2081,"open":2082,"high":2082,"low":2011,"close":2001,"change":22,"percent_change":1557,"volume":2083,"transactions":9,"vwap":2001},"2025-05-19",26.61,682800,{"date":2085,"open":2082,"high":2086,"low":2007,"close":1987,"change":321,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1987},"2025-05-16",26.68,-0.75,500400,{"date":2090,"open":2053,"high":2091,"low":2039,"close":2054,"change":831,"percent_change":837,"volume":2092,"transactions":9,"vwap":2054},"2025-05-15",26.94,907400,{"date":2094,"open":2028,"high":2095,"low":2033,"close":1959,"change":940,"percent_change":1283,"volume":2096,"transactions":9,"vwap":1959},"2025-05-14",26.85,915200,{"date":2098,"open":1974,"high":2017,"low":2023,"close":2017,"change":209,"percent_change":1399,"volume":2099,"transactions":9,"vwap":2017},"2025-05-13",999500,{"date":2101,"open":1973,"high":2102,"low":2103,"close":2103,"change":1975,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-05-12",26.76,26.55,-2.85,1039600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":488,"percent_change":1272,"volume":2112,"transactions":9,"vwap":2111},"2025-05-09",27.2,27.39,27.15,27.33,646700,{"date":2114,"open":2060,"high":2115,"low":2071,"close":2116,"change":226,"percent_change":647,"volume":2117,"transactions":9,"vwap":2116},"2025-05-08",27.36,27.21,948400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":226,"percent_change":647,"volume":2124,"transactions":9,"vwap":2123},"2025-05-07",27.49,27.59,27.3,27.4,1320800,{"date":2126,"open":2121,"high":2127,"low":2128,"close":2121,"change":311,"percent_change":1877,"volume":2129,"transactions":9,"vwap":2121},"2025-05-06",27.64,27.37,1167200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":208,"percent_change":391,"volume":2136,"transactions":9,"vwap":2135},"2025-05-05",27.42,27.43,27.18,27.31,417300,{"date":2138,"open":2139,"high":2140,"low":2116,"close":2060,"change":1815,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2060},"2025-05-02",27.34,27.44,-1.3,590900,{"date":2144,"open":2145,"high":2146,"low":2109,"close":2147,"change":470,"percent_change":715,"volume":2148,"transactions":9,"vwap":2147},"2025-05-01",27.55,27.65,27.63,546600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":710,"percent_change":588,"volume":2155,"transactions":9,"vwap":2154},"2025-04-30",27.96,28.3,27.6,27.69,872300,{"date":2157,"open":2158,"high":2159,"low":2154,"close":2160,"change":321,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-04-29",27.95,27.97,27.76,-0.72,723600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2151,"change":1133,"percent_change":869,"volume":2168,"transactions":9,"vwap":2151},"2025-04-28",28,28.21,27.84,481600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":189,"percent_change":189,"volume":2175,"transactions":9,"vwap":2174},"2025-04-25",28.13,28.31,28.01,28.040001,936500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2174,"change":711,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2174},"2025-04-24",28.42,28.53,27.98,-1.16,696500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1410,"percent_change":1478,"volume":2189,"transactions":9,"vwap":2188},"2025-04-23",28.14,28.46,27.81,28.37,1869600,{"date":180,"open":2191,"high":176,"low":2192,"close":2193,"change":1224,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},29.11,28.61,28.67,-1.51,1284700]