[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRGN":3,"homepage-market-summary":30,"stock-historical-DRGN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DRGN","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},"Themes China Generative Artificial Intelligence ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2588,0.396203,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},31.475,31.6,31.68,31.39,31.9254,-0.4504,-1.41,12451.980755,40.93,30.059999,16258.999746031874,13,3964,{"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},0.012,15072,5501163.936254,16465.79,"2018-02-26",[182,185,195,204,214,225,234,245,255,265,274,284,294,303,313,324,332,342,353,363,373,381,391,402,412,422,433,443,453,463,474,483,492,502,511,522,532,541,549,559,570,580,589,600,610,619,629,640,650,659,669,679,687,697,708,717,725,732,742,751,760,769,777,784,791,799,808,816,824,832,840,846,853,860,868,875,881,889,896,904,911,918,924,931,939,947,956,964,972,977,983,990,997,1004,1011,1018,1024,1031,1039,1047,1054,1062,1070,1078,1087,1093,1098,1105,1111,1118,1126,1133,1140,1147,1154,1161,1167,1174,1182,1190,1197,1204,1211,1219,1227,1233,1239,1248,1255,1264,1269,1275,1282,1289,1295,1303,1308,1315,1321,1327,1332,1340,1348,1356,1362,1368,1375,1381,1389,1395,1403,1407,1414,1419,1425,1431,1438,1446,1452,1457,1463,1467,1473,1479,1484,1490,1498,1504,1511,1515,1522,1528,1534,1542,1547,1552,1556,1562,1569,1576,1582,1588,1594,1601,1606,1611,1616,1623,1628,1635,1642,1647,1652,1659,1663,1668,1672,1679,1685,1691,1698,1705,1709,1716,1721,1727,1734,1740,1747,1752,1755,1761,1768,1773,1779,1787,1795,1802,1806,1814,1820,1825,1833,1839,1846,1848,1853,1859,1865,1870,1877,1881,1888,1894,1898,1903,1908,1914,1921,1927,1934,1941,1948,1952,1958,1964,1969,1975,1982,1987,1993,1998,2007,2011,2018,2022,2029,2033,2040,2045,2051,2056,2061,2068,2073,2078,2084,2089,2097,2101,2105,2111,2117,2122,2127,2132,2139,2145,2152,2158,2166,2172,2180,2185,2192,2199,2207,2214,2219,2225,2231,2240,2246,2252,2259,2267,2275,2282,2290,2297,2302,2309,2315,2320,2328,2333,2341,2349,2357,2361,2363,2365,2367,2369,2373,2375,2377,2379,2381,2385,2388,2390,2393,2395,2397,2399,2401,2403,2405,2407,2410,2414,2416,2418,2420,2422,2426,2430,2434,2437,2439,2441,2444,2446,2448,2450,2452,2454,2460,2464,2467,2469,2473,2477,2479,2481,2483,2485,2487,2489,2494,2497,2499,2501,2504],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},213,31.5103,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",32.11,32.13,31.691,-0.1822,-0.57,24868.467566,193,31.8081,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",32.1342,32.1076,-0.341,-1.05,916.514701,68,32.1268,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",32.38,32.4486,32.315,-0.0506,-0.16,3000.412606,119,32.3814,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",32.53,32.549,32.37,32.4992,-0.5872,-1.77,6220.423686,178,32.5096,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",33.025,33.0864,-0.2583,-0.77,1734.38088,204,33.0688,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",33.2153,33.4099,33.17,33.3447,-0.2416,-0.72,2978.525212,146,33.2698,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",34.39,33.585,33.5863,-0.9646,-2.79,3165.988541,160,33.8592,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",34.33,34.66,34.5509,0.1547,0.45,2902.221684,94,34.5045,{"date":266,"open":267,"high":268,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",34.11,34.3962,0.7262,2.16,4662.112045,107,34.2423,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",33.96,33.29,33.67,0.615,1.86,5658.301243,101,33.677,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",32.5,33.08,33.055,0.3544,1.08,9197.365195,84,33.0258,{"date":295,"open":296,"high":227,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":212,"vwap":302},"2026-09-16",32.58,32.5659,32.7006,-0.025,-0.08,12537.578681,32.9162,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",32.86,32.7,32.7256,-0.1551,-0.47,3241.882671,97,32.7881,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",32.95,32.96,32.84,32.8807,-0.2143,-0.65,16453.111432,150,32.8968,{"date":325,"open":315,"high":326,"low":315,"close":327,"change":328,"percent_change":127,"volume":329,"transactions":330,"vwap":331},"2026-09-11",33.19,33.095,0.1304,9457.206343,122,33.1378,{"date":333,"open":334,"high":335,"low":315,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",33.0103,33.0399,32.9646,-0.5465,-1.63,3749.97747,139,32.998,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",34,34.01,33.4482,33.5111,-0.5389,-1.58,22162.921862,134,33.9148,{"date":354,"open":355,"high":356,"low":344,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",34.085,34.2,34.05,-0.585,-1.69,13041.741067,171,34.1101,{"date":364,"open":365,"high":366,"low":367,"close":366,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",34.495,34.635,34.42,0.235,0.68,3342.930182,78,34.5607,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":311,"vwap":380},"2026-09-03",33.97,34.4,0.14,0.41,3128.512794,34.1412,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",34.6,34.213,34.26,-0.285,-0.83,2688.231513,95,34.4385,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",34.5589,34.725,34.44,34.545,-0.1681,-0.48,2412.170533,79,34.604,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",34.5,34.92,34.7131,0.3016,0.88,7359.333211,141,34.7832,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":330,"vwap":421},"2026-08-28",34.63,34.65,34.3119,34.4115,0.0814,0.24,3706.823028,34.4956,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",34.09,34.4723,33.9753,34.3301,0.84,2.51,17236.722949,164,33.7852,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",33.57,33.44,33.4901,-0.3498,-1.03,11930.682792,173,33.4993,{"date":444,"open":445,"high":446,"low":447,"close":446,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",33.625,33.8399,33.6,0.5899,1.77,4101.221984,100,33.6712,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",34.07,33,33.25,-1.2464,-3.61,18758.885293,262,33.1857,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",34.463692,34.57,34.373826,34.4964,0.0764,0.22,5521.198996,127,34.5051,{"date":475,"open":476,"high":477,"low":344,"close":367,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",34.1633,34.46,-0.4799,-1.38,12184.759276,199,34.2583,{"date":484,"open":395,"high":485,"low":395,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",34.9685,34.8999,-0.8401,-2.35,20358.80662,179,35.1652,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",35.7,35.8299,35.74,-0.7496,-2.05,3700.508731,131,35.7618,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":410,"vwap":510},"2026-08-17",36,36.565891,36.4896,0.5296,1.47,5176.736937,36.216,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",36.0408,36.045,35.94,35.96,-0.1257,-0.35,7576.11198,130,36.0045,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":320,"volume":529,"transactions":530,"vwap":531},"2026-08-13",36.05,36.1,36.02,36.0857,-0.2356,3531.018421,121,36.0583,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":142,"volume":538,"transactions":539,"vwap":540},"2026-08-12",36.1801,36.34,36.3213,0.1171,9727.002173,153,36.2144,{"date":542,"open":543,"high":543,"low":544,"close":545,"change":546,"percent_change":488,"volume":547,"transactions":441,"vwap":548},"2026-08-11",36.46,36.14,36.2042,-0.8708,7487.869226,36.3061,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",36.52,37.1299,37.075,-0.275,-0.74,12676.332664,161,36.9156,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",37.27,37.42,37.14,37.35,0.2473,0.67,3913.72787,120,37.3049,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":472,"vwap":579},"2026-08-06",36.985,37.22,36.88,37.1027,-0.1473,-0.4,4903.51752,37.0226,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":52,"volume":587,"transactions":212,"vwap":588},"2026-08-05",37.415,37.52,37.23,37.25,0.18,5948.588237,37.3412,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",36.62,37.09,36.49,37.07,1.6303,4.6,29781.730891,233,36.7006,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":193,"vwap":609},"2026-08-03",35.515,35.5499,35.24,35.4397,-0.0066,-0.02,13877.112757,35.3339,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":520,"vwap":618},"2026-07-31",35.3,35.4463,35.15,1.1463,3.34,7191.997191,35.2483,{"date":620,"open":621,"high":376,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",34.23,33.78,34.3,-0.42,-1.21,10070.863509,183,34.1,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",34.8,35.18,34.7,34.72,-0.19,-0.54,17184.398985,188,34.8606,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":243,"vwap":649},"2026-07-28",34.96,35.13,34.5599,34.91,-0.8154,-2.28,9892.164859,34.9054,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":530,"vwap":658},"2026-07-27",35.44,35.84,35.7254,0.6104,1.74,4291.329397,35.7035,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",35.43,35,35.115,-0.475,-1.33,22862.968277,157,35.1105,{"date":670,"open":494,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",35.7692,35.39,35.59,-0.87,-2.39,11571.555459,210,35.6384,{"date":680,"open":681,"high":681,"low":682,"close":543,"change":398,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",36.7,36.32,-1.3,6399.759319,148,36.4828,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",36.98,36.65,36.94,1.605,4.54,10776.481454,155,36.7408,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",35.37,35.4,35.14,35.335,0.445,1.28,10236.90045,177,35.3469,{"date":709,"open":710,"high":710,"low":415,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",34.99,34.89,-1.89,-5.14,22724.569837,295,34.8591,{"date":718,"open":719,"high":720,"low":721,"close":721,"change":309,"percent_change":722,"volume":723,"transactions":451,"vwap":724},"2026-07-16",37.06,37.1,36.78,-1.26,3895.838369,37.0005,{"date":726,"open":727,"high":562,"low":727,"close":585,"change":728,"percent_change":636,"volume":729,"transactions":730,"vwap":731},"2026-07-15",36.86,-0.2026,8663.273087,154,37.0917,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",37.19,37.5,37.4526,0.5347,1.45,5383.869041,108,37.3639,{"date":743,"open":744,"high":744,"low":721,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-13",37.46,36.9179,-1.5591,-4.05,16331.316802,263,37.0177,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",38.49,38.52,38.32,38.477,-0.166,-0.43,9900,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",38.64,38.66,38.2,38.643,1.623,4.38,27600,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":772},"2026-07-08",36.925,37.02,36.6,1.295,3.62,5400,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":72,"volume":783,"transactions":9,"vwap":781},"2026-07-07",36.060001,35.694,35.725,-0.39,5200,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":789,"percent_change":449,"volume":790,"transactions":9,"vwap":788},"2026-07-06",36.55,35.9,36.115,0.629,5500,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",35.93,35.231,35.486,-1.754,-4.71,10600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",36.9,37.4,36.64,37.24,-0.46,-1.22,34000,{"date":809,"open":734,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",37.71,37.115,37.7,1.626,4.51,7300,{"date":817,"open":779,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",36.19,35.963,36.074001,0.494,1.39,4100,{"date":825,"open":826,"high":827,"low":828,"close":826,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":826},"2026-06-26",35.58,35.67,35.099998,-1.095,-2.99,5600,{"date":833,"open":834,"high":801,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-25",36.77,36.59,36.675,0.225,0.62,12100,{"date":841,"open":842,"high":681,"low":535,"close":843,"change":844,"percent_change":387,"volume":845,"transactions":9,"vwap":843},"2026-06-24",36.54,36.45,-0.305,7800,{"date":847,"open":494,"high":848,"low":494,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",36.91,36.755,-1.595,-4.16,13400,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":152,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-22",38.65,38,38.35,0.92,32300,{"date":861,"open":862,"high":863,"low":864,"close":856,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":856},"2026-06-18",38.0099983,38.049999,37.88,1.6,4.4,9000,{"date":869,"open":870,"high":870,"low":535,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",37.099998,36.4,0.01,0.03,4700,{"date":876,"open":871,"high":877,"low":878,"close":879,"change":635,"percent_change":880,"volume":783,"transactions":9,"vwap":879},"2026-06-16",36.475,36.27,36.39,-0.52,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",36.21,36.69,36.58,1.406,4,6800,{"date":890,"open":891,"high":612,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",35.080002,35.174,-0.593,-1.66,3100,{"date":897,"open":662,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-11",36.33,34.97,35.767,0.037,0.1,6900,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":880,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-10",35.89,36.068001,35.73,-1.43,3700,{"date":912,"open":913,"high":914,"low":504,"close":915,"change":428,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-09",36.97,37,36.25,2.37,17800,{"date":919,"open":494,"high":494,"low":920,"close":921,"change":782,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-08",35.32,35.41,-1.09,11600,{"date":925,"open":926,"high":926,"low":494,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",36.42,35.8,-1.82,-4.84,21300,{"date":932,"open":933,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-04",37.705,37.54,37.62,-0.38,-1,13500,{"date":940,"open":941,"high":942,"low":943,"close":856,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":856},"2026-06-03",38.13,38.219,37.93,0.16,0.42,7200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",37.89,38.040001,37.6,37.84,1.31,3.59,21900,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",36.63,36.15,36.53,-0.545,-1.47,21000,{"date":965,"open":563,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",37.17,36.775,37.075001,-0.605,-1.61,31900,{"date":973,"open":585,"high":974,"low":585,"close":974,"change":377,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-28",37.68,0.37,5100,{"date":978,"open":979,"high":935,"low":980,"close":934,"change":758,"percent_change":981,"volume":982,"transactions":9,"vwap":934},"2026-05-27",37.567,37.36,-1.13,13200,{"date":984,"open":985,"high":985,"low":986,"close":987,"change":838,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-26",38.29,37.852,37.97,1.66,11300,{"date":991,"open":992,"high":993,"low":992,"close":564,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":564},"2026-05-22",36.75,37.465,0.43,1.16,12300,{"date":998,"open":914,"high":999,"low":690,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-21",37.12,36.92,-1.115,-2.93,18300,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":703,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-20",37.83,38.14,38.035,1.18,6500,{"date":1012,"open":562,"high":1013,"low":562,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-19",37.785,37.59,0.08,0.21,22300,{"date":1019,"open":951,"high":987,"low":1020,"close":1021,"change":112,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-18",37.48,37.51,-0.03,10400,{"date":1025,"open":1026,"high":1026,"low":1027,"close":583,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":583},"2026-05-15",37.98,37.41,-1.6,-4.09,65700,{"date":1032,"open":1033,"high":1034,"low":763,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-14",39.18,39.33,39.12,-1.76,-4.31,30600,{"date":1040,"open":1041,"high":25,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-13",40.0099983,39.675,40.88,1.84,4.71,59300,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":230,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",39.61,38.73,39.040001,-1.93,16200,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-11",39.39,39.96,39.81,1.44,3.75,14000,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-08",38.23,38.86,38.37,0.05,0.13,21800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":755,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":755},"2026-05-07",38.39,38.55,38.112,0.33,0.87,32800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-06",37.38,38.098999,37.34,37.99,1.88,5.21,35600,{"date":1088,"open":818,"high":818,"low":1089,"close":1090,"change":902,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",36.07,36.11,0.28,1900,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1096,"change":1097,"percent_change":398,"volume":783,"transactions":9,"vwap":1096},"2026-05-04",36.31,36.0099983,-0.175,{"date":1099,"open":516,"high":1100,"low":516,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-01",36.24,36.185,0.185,0.51,7500,{"date":1106,"open":1107,"high":504,"low":1107,"close":504,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":504},"2026-04-30",35.6,1.349,3.89,2200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":174,"transactions":9,"vwap":1115},"2026-04-29",34.71,34.77,34.651,-0.254,-0.73,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-28",35.23,34.82,34.905,-0.704,-1.98,4500,{"date":1127,"open":515,"high":515,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-27",35.5,35.609,0.231,0.65,9100,{"date":1134,"open":1135,"high":700,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-24",35.02,35.378,0.368,1.05,33200,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":798,"transactions":9,"vwap":1144},"2026-04-23",35.45,34.75,35.0099983,-0.53,-1.49,{"date":1148,"open":1149,"high":673,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1110,"transactions":9,"vwap":1151},"2026-04-22",35.48,35.38,35.54,0.57,1.63,{"date":1155,"open":1156,"high":1156,"low":1157,"close":899,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":899},"2026-04-21",35.57,34.95,-1.01,-2.81,11100,{"date":1162,"open":779,"high":779,"low":1163,"close":1164,"change":1165,"percent_change":290,"volume":1166,"transactions":9,"vwap":1164},"2026-04-20",35.75,35.98,0.385,8200,{"date":1168,"open":1169,"high":827,"low":1142,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",35.51,35.595,1.005,2.91,3800,{"date":1175,"open":367,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-16",34.73,34.41,34.59,0.481,1.41,13000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1160,"transactions":9,"vwap":1187},"2026-04-15",34.099998,34.15,33.93,34.109,-0.11,-0.32,{"date":1191,"open":1192,"high":1193,"low":276,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-14",34.011002,34.219,0.919,2.76,17300,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":1202,"percent_change":1203,"volume":946,"transactions":9,"vwap":1200},"2026-04-13",33.26,33.3,32.97,0.6,1.83,{"date":1205,"open":1206,"high":1207,"low":1208,"close":306,"change":994,"percent_change":1209,"volume":1210,"transactions":9,"vwap":306},"2026-04-10",32.66,32.769,32.63,1.33,23200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1214},"2026-04-09",32.12,32.27,31.74,-0.108,-0.33,61200,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-08",33.18,32.195,32.378,1.828,5.98,25500,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1022,"percent_change":1232,"volume":1125,"transactions":9,"vwap":1231},"2026-04-07",30.6,30.4,30.55,-0.1,{"date":1234,"open":1235,"high":1236,"low":1235,"close":1237,"change":122,"percent_change":1238,"volume":1010,"transactions":9,"vwap":1237},"2026-04-06",30.31,30.63,30.58,0.82,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-02",30.21,30.43,30.19,30.33,-0.64,-2.07,13600,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":867,"transactions":9,"vwap":1252},"2026-04-01",31.12,30.84,30.97,0.435,1.42,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-31",30.2,30.57,30.07,30.535,0.475,1.58,12700,{"date":1265,"open":1266,"high":1266,"low":26,"close":26,"change":635,"percent_change":1267,"volume":1268,"transactions":9,"vwap":26},"2026-03-30",30.56,-0.63,2700,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":241,"volume":1173,"transactions":9,"vwap":1273},"2026-03-27",30.5,30.24,30.25,-0.22,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":910,"transactions":9,"vwap":1279},"2026-03-26",30.46,30.89,30.47,-0.96,-3.05,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1263,"transactions":9,"vwap":1286},"2026-03-25",31.24,31.628,31.43,0.86,2.81,{"date":1290,"open":1291,"high":1251,"low":1266,"close":1258,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1258},"2026-03-24",30.69,-0.065,-0.21,4600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":969,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-23",30.96,31.049999,30.42,30.635,-1.94,11700,{"date":1304,"open":1305,"high":1305,"low":1298,"close":1284,"change":387,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1284},"2026-03-20",31.58,-2.59,10300,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":936,"volume":1314,"transactions":9,"vwap":1312},"2026-03-19",31.78,32.145,32.07,-0.123,6400,{"date":1316,"open":218,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1125,"transactions":9,"vwap":1318},"2026-03-18",32.575,32.193,0.283,0.89,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":320,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-17",32.19,31.91,-2,5900,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":1075,"percent_change":89,"volume":1166,"transactions":9,"vwap":1331},"2026-03-16",32.45,32.989,32.56,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-13",32.705,32.2,32.23,-0.383,-1.17,6300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":712,"volume":1347,"transactions":9,"vwap":1345},"2026-03-12",32.74,32.855,32.597,32.613,-0.627,2500,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-11",33.4,33.02,33.24,-0.328,-0.98,34400,{"date":1357,"open":1352,"high":344,"low":1352,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-10",33.568,0.938,2.87,14600,{"date":1363,"open":1364,"high":1208,"low":1364,"close":1208,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1208},"2026-03-09",32.21,1.06,3.36,9500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1189,"percent_change":937,"volume":1374,"transactions":9,"vwap":1373},"2026-03-06",31.69,32.09,31.51,31.57,20200,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":852,"transactions":9,"vwap":1378},"2026-03-05",32.76,31.89,-0.44,-1.36,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1384,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1384},"2026-03-04",31.98,32.33,31.83,0.5,1.57,9600,{"date":1390,"open":1329,"high":1329,"low":1391,"close":1385,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1385},"2026-03-03",31.25,-1.73,-5.15,26300,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-02",33.0099983,33.781,33.56,-0.67,-1.96,18900,{"date":1404,"open":1405,"high":376,"low":1405,"close":621,"change":1406,"percent_change":369,"volume":888,"transactions":9,"vwap":621},"2026-02-27",33.85,0.23,{"date":1408,"open":1409,"high":367,"low":1410,"close":344,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":344},"2026-02-26",34.13,33.535,-0.56,-1.62,19500,{"date":1415,"open":623,"high":1416,"low":623,"close":1416,"change":1417,"percent_change":1152,"volume":1418,"transactions":9,"vwap":1416},"2026-02-25",34.56,0.195,15800,{"date":1420,"open":623,"high":1177,"low":623,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-24",34.365,-0.671,-1.92,31100,{"date":1426,"open":1107,"high":1107,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-23",35.035999,-0.274,-0.78,24500,{"date":1432,"open":477,"high":1433,"low":477,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-20",35.35,35.31,0.19,0.54,22000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":783,"transactions":9,"vwap":1443},"2026-02-19",35.19,35.22,34.973,35.12,-0.3,-0.85,{"date":1447,"open":652,"high":1448,"low":612,"close":1449,"change":1450,"percent_change":1451,"volume":831,"transactions":9,"vwap":1449},"2026-02-18",35.52,35.42,0.27,0.77,{"date":1453,"open":415,"high":1454,"low":415,"close":614,"change":1455,"percent_change":369,"volume":1456,"transactions":9,"vwap":614},"2026-02-17",35.33,0.239,24100,{"date":1458,"open":1121,"high":1459,"low":631,"close":1460,"change":1461,"percent_change":994,"volume":1462,"transactions":9,"vwap":1460},"2026-02-13",35.049999,34.911,0.151,11900,{"date":1464,"open":1465,"high":1465,"low":1176,"close":1466,"change":1188,"percent_change":1189,"volume":1388,"transactions":9,"vwap":1466},"2026-02-12",35.47,34.76,{"date":1468,"open":1469,"high":1433,"low":1121,"close":1470,"change":1471,"percent_change":894,"volume":1472,"transactions":9,"vwap":1470},"2026-02-11",35.34,34.87,-0.59,126800,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1476,"change":1386,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-10",35.11,35.46,1.43,15600,{"date":1480,"open":1459,"high":1459,"low":1481,"close":642,"change":1482,"percent_change":1172,"volume":1483,"transactions":9,"vwap":642},"2026-02-09",34.68,0.99,11800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":375,"change":994,"percent_change":704,"volume":1489,"transactions":9,"vwap":375},"2026-02-06",33.84,34.108,33.73,65100,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1444,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-05",33.92,33.94,33.365,33.54,-0.89,92900,{"date":1499,"open":344,"high":1500,"low":447,"close":1486,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1486},"2026-02-04",34.275,-1.27,-3.62,67000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1475,"change":1471,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1475},"2026-02-03",35.65,35.66,34.84,-1.65,45000,{"date":1512,"open":1090,"high":1090,"low":1151,"close":494,"change":1411,"percent_change":1513,"volume":1514,"transactions":9,"vwap":494},"2026-02-02",-1.54,22700,{"date":1516,"open":1100,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1117,"volume":1521,"transactions":9,"vwap":1519},"2026-01-30",36.36,36.18,36.26,-0.265,3200,{"date":1523,"open":870,"high":870,"low":883,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-29",36.525,-0.435,-1.18,23700,{"date":1529,"open":1530,"high":1530,"low":848,"close":1531,"change":1532,"percent_change":805,"volume":1533,"transactions":9,"vwap":1531},"2026-01-28",37.32,36.96,-0.17,12500,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-01-27",36.82,37.26,37.13,0.58,1.59,17500,{"date":1543,"open":992,"high":721,"low":1544,"close":786,"change":1545,"percent_change":1546,"volume":1478,"transactions":9,"vwap":786},"2026-01-26",36.44,-0.525,-1.42,{"date":1548,"open":966,"high":966,"low":1549,"close":968,"change":1550,"percent_change":674,"volume":1551,"transactions":9,"vwap":968},"2026-01-23",36.74,-0.325,15200,{"date":1553,"open":935,"high":935,"low":585,"close":802,"change":1554,"percent_change":945,"volume":1555,"transactions":9,"vwap":802},"2026-01-22",0.155,20300,{"date":1557,"open":834,"high":1558,"low":834,"close":1559,"change":1560,"percent_change":1561,"volume":1402,"transactions":9,"vwap":1559},"2026-01-21",37.31,37.245,1.515,4.24,{"date":1563,"open":1564,"high":1564,"low":1565,"close":908,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":908},"2026-01-20",36.13,35.72,-1.365,-3.68,19100,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1104,"transactions":9,"vwap":1573},"2026-01-16",37.33,36.891,37.095001,-0.645,-1.71,{"date":1577,"open":952,"high":952,"low":1578,"close":1579,"change":1016,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2026-01-15",37.356,37.74,0.56,27100,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":290,"percent_change":1587,"volume":1581,"transactions":9,"vwap":1586},"2026-01-14",37.21,37.56,37.53,2.96,{"date":1589,"open":1590,"high":1590,"low":959,"close":843,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":843},"2026-01-13",36.84,-1.311,-3.47,66300,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1600,"volume":1489,"transactions":9,"vwap":1598},"2026-01-12",37.11,37.78,37.761,2.021,5.65,{"date":1602,"open":1120,"high":1603,"low":1120,"close":496,"change":59,"percent_change":1604,"volume":1605,"transactions":9,"vwap":496},"2026-01-09",35.77,3.44,89300,{"date":1607,"open":356,"high":1608,"low":356,"close":1609,"change":1091,"percent_change":1238,"volume":1610,"transactions":9,"vwap":1609},"2026-01-08",34.62,34.55,7400,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1615,"change":1274,"percent_change":1245,"volume":790,"transactions":9,"vwap":1615},"2026-01-07",34.47,34.21,34.27,{"date":1617,"open":1618,"high":1481,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1367,"transactions":9,"vwap":1620},"2026-01-06",34.58,34.37,34.49,0.31,0.91,{"date":1624,"open":621,"high":623,"low":1625,"close":1626,"change":1103,"percent_change":1627,"volume":1053,"transactions":9,"vwap":1626},"2026-01-05",33.995,34.18,1.51,{"date":1629,"open":375,"high":1630,"low":1631,"close":278,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":278},"2026-01-02",33.99,33.61,1.068,3.28,21600,{"date":1636,"open":1637,"high":1637,"low":216,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-31",32.79,32.602,-0.218,-0.66,14900,{"date":1643,"open":1206,"high":1201,"low":1206,"close":1644,"change":1131,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-30",32.82,2.02,25100,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1189,"percent_change":1354,"volume":815,"transactions":9,"vwap":1651},"2025-12-29",32.02,32.41,32.17,{"date":1653,"open":1654,"high":1655,"low":1650,"close":1656,"change":1621,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-26",32.445,32.52,32.49,0.96,3900,{"date":1660,"open":286,"high":286,"low":1651,"close":1661,"change":944,"percent_change":1386,"volume":1662,"transactions":9,"vwap":1661},"2025-12-24",32.18,4300,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1649,"change":1667,"percent_change":1379,"volume":976,"transactions":9,"vwap":1649},"2025-12-23",31.96,32.16,-0.14,{"date":1669,"open":1222,"high":1670,"low":1671,"close":1666,"change":1386,"percent_change":1262,"volume":1173,"transactions":9,"vwap":1666},"2025-12-22",32.29,32.080002,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":1677,"percent_change":1450,"volume":1678,"transactions":9,"vwap":1676},"2025-12-19",31.55,31.85,31.66,0.085,5300,{"date":1680,"open":1681,"high":19,"low":1682,"close":1683,"change":1684,"percent_change":359,"volume":776,"transactions":9,"vwap":1683},"2025-12-18",31.53,31.512,31.575,-0.542,{"date":1686,"open":1670,"high":1331,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1361,"transactions":9,"vwap":1688},"2025-12-17",32.099998,32.117,0.177,0.55,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":839,"transactions":9,"vwap":1695},"2025-12-16",32,31.7,31.94,-0.368,-1.14,{"date":1699,"open":1655,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1125,"transactions":9,"vwap":1702},"2025-12-15",32.62,32.301,32.308,-0.882,-2.66,{"date":1706,"open":1399,"high":1631,"low":1707,"close":326,"change":1708,"percent_change":518,"volume":790,"transactions":9,"vwap":326},"2025-12-12",33.14,-0.118,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1423,"volume":1125,"transactions":9,"vwap":1714},"2025-12-11",33.35,33.375,33.12,33.308,-0.652,{"date":1717,"open":1718,"high":276,"low":1488,"close":276,"change":1719,"percent_change":1103,"volume":1720,"transactions":9,"vwap":276},"2025-12-10",33.81,0.172,3000,{"date":1722,"open":278,"high":1718,"low":1723,"close":1724,"change":1725,"percent_change":1471,"volume":1726,"transactions":9,"vwap":1724},"2025-12-09",33.64,33.788,-0.202,4200,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1630,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1630},"2025-12-08",33.8,34.0089989,0.71,2.13,8000,{"date":1735,"open":1713,"high":1736,"low":1737,"close":1736,"change":1738,"percent_change":1739,"volume":1166,"transactions":9,"vwap":1736},"2025-12-05",33.28,33.080002,0.359,1.09,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1744,"change":1745,"percent_change":1746,"volume":1173,"transactions":9,"vwap":1744},"2025-12-04",32.8,32.94,32.921,0.441,1.36,{"date":1748,"open":1693,"high":1749,"low":1693,"close":1749,"change":210,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-03",32.48,-0.49,20000,{"date":1753,"open":1655,"high":1754,"low":286,"close":1754,"change":1379,"percent_change":665,"volume":1388,"transactions":9,"vwap":1754},"2025-12-02",32.64,{"date":1756,"open":1707,"high":1707,"low":1757,"close":1737,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1737},"2025-12-01",32.71,0.17,0.52,15000,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":470,"percent_change":566,"volume":1767,"transactions":9,"vwap":1766},"2025-11-28",33.040001,33.2,32.9,32.91,6000,{"date":1769,"open":1742,"high":317,"low":296,"close":1770,"change":1771,"percent_change":1772,"volume":1658,"transactions":9,"vwap":1770},"2025-11-26",32.69,-0.041,-0.13,{"date":1774,"open":1775,"high":1775,"low":216,"close":1776,"change":1777,"percent_change":1778,"volume":1268,"transactions":9,"vwap":1776},"2025-11-25",32.83,32.731,0.411,1.27,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-24",32.040001,32.4,32.32,0.83,2.64,7000,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":981,"volume":1794,"transactions":9,"vwap":1792},"2025-11-21",31.21,31.64,31.11,31.49,-0.359,14500,{"date":1796,"open":1637,"high":1797,"low":1385,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-20",32.89,31.849,-0.841,-2.57,20800,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1770,"change":309,"percent_change":1546,"volume":888,"transactions":9,"vwap":1770},"2025-11-19",32.99,32.42,{"date":1807,"open":1808,"high":1764,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-11-18",32.93,32.782,33.16,0.555,1.7,10800,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":1819,"percent_change":1429,"volume":798,"transactions":9,"vwap":1818},"2025-11-17",32.46,32.995,32.605,-0.255,{"date":1821,"open":1782,"high":1221,"low":1782,"close":305,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":305},"2025-11-14",-0.779,-2.32,42400,{"date":1826,"open":1827,"high":1828,"low":447,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-13",33.935,34.02,33.639,-0.241,-0.71,15400,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":200,"volume":1483,"transactions":9,"vwap":1837},"2025-11-12",34.32,33.741,33.88,-0.36,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1843,"change":1844,"percent_change":962,"volume":1845,"transactions":9,"vwap":1843},"2025-11-11",34.049999,34.48,34.24,-0.51,19600,{"date":1847,"open":415,"high":1121,"low":1613,"close":1143,"change":127,"percent_change":995,"volume":1003,"transactions":9,"vwap":1143},"2025-11-10",{"date":1849,"open":1842,"high":1842,"low":1630,"close":1850,"change":1851,"percent_change":1852,"volume":1568,"transactions":9,"vwap":1850},"2025-11-07",34.35,-1.07,-3.02,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1449,"change":1482,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1449},"2025-11-06",34.64,35.61,2.88,22500,{"date":1860,"open":1186,"high":1861,"low":1186,"close":1862,"change":1863,"percent_change":142,"volume":1864,"transactions":9,"vwap":1862},"2025-11-05",34.547,34.43,0.11,9700,{"date":1866,"open":404,"high":1178,"low":344,"close":1835,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1835},"2025-11-04",-0.99,-2.8,19000,{"date":1871,"open":1872,"high":1454,"low":1873,"close":1434,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1434},"2025-11-03",35.2,35.135,0.36,1.03,36800,{"date":1878,"open":662,"high":1135,"low":1850,"close":1157,"change":320,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1157},"2025-10-31",-1.83,25900,{"date":1882,"open":1883,"high":1884,"low":1434,"close":1107,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1107},"2025-10-30",35.99,36.011002,-0.91,-2.49,53300,{"date":1889,"open":1164,"high":1890,"low":1164,"close":1891,"change":152,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-10-29",36.695,36.51,0.97,22400,{"date":1895,"open":879,"high":879,"low":653,"close":1896,"change":1444,"percent_change":1897,"volume":1402,"transactions":9,"vwap":1896},"2025-10-28",36.16,-0.82,{"date":1899,"open":960,"high":960,"low":1900,"close":543,"change":1901,"percent_change":1902,"volume":1226,"transactions":9,"vwap":543},"2025-10-27",36.202,1.255,3.56,{"date":1904,"open":1905,"high":672,"low":1905,"close":1906,"change":1907,"percent_change":81,"volume":1394,"transactions":9,"vwap":1906},"2025-10-24",34.83,35.205,1.055,{"date":1909,"open":276,"high":1910,"low":276,"close":1185,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1185},"2025-10-23",34.31,-0.04,-0.12,14300,{"date":1915,"open":257,"high":257,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-10-22",33.91,34.19,-0.26,-0.75,19800,{"date":1922,"open":1828,"high":404,"low":375,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-21",34.45,0.69,2.04,45800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1930,"change":1932,"percent_change":1933,"volume":1527,"transactions":9,"vwap":1930},"2025-10-20",33.48,33.76,33.33,0.76,2.3,{"date":1935,"open":1936,"high":1937,"low":1938,"close":456,"change":241,"percent_change":1939,"volume":1940,"transactions":9,"vwap":456},"2025-10-17",32.75,33.32,32.6,-2.14,29800,{"date":1942,"open":367,"high":367,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-16",33.71,33.72,-0.61,-1.78,24000,{"date":1949,"open":1950,"high":414,"low":1950,"close":257,"change":1690,"percent_change":1153,"volume":1951,"transactions":9,"vwap":257},"2025-10-15",34.187,21100,{"date":1953,"open":1954,"high":1187,"low":1955,"close":622,"change":1956,"percent_change":1037,"volume":1957,"transactions":9,"vwap":622},"2025-10-14",33.82,33.22,-1.52,23900,{"date":1959,"open":1506,"high":1506,"low":1960,"close":612,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":612},"2025-10-13",35.185,1.3,3.82,20900,{"date":1965,"open":1883,"high":526,"low":344,"close":344,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":344},"2025-10-10",-3.15,-8.48,95400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1838,"percent_change":1280,"volume":1210,"transactions":9,"vwap":1974},"2025-10-09",37.81,37.818,37.021,37.15,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1021,"change":1444,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1021},"2025-10-08",37.58,37.674,37.121,-0.79,33500,{"date":1983,"open":1984,"high":1984,"low":812,"close":1971,"change":1750,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1971},"2025-10-07",38.31,-1.28,34200,{"date":1988,"open":1989,"high":1066,"low":1990,"close":1991,"change":377,"percent_change":975,"volume":1992,"transactions":9,"vwap":1991},"2025-10-06",38.11,37.8,38.3,38000,{"date":1994,"open":755,"high":755,"low":1995,"close":1996,"change":1444,"percent_change":1429,"volume":1997,"transactions":9,"vwap":1996},"2025-10-03",37.944,38.16,39500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-10-02",38.56,38.69,38.237,38.46,0.46,1.21,35500,{"date":2008,"open":1585,"high":2009,"low":1585,"close":856,"change":1091,"percent_change":159,"volume":2010,"transactions":9,"vwap":856},"2025-10-01",38.025002,27800,{"date":2012,"open":2013,"high":2013,"low":1080,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-09-30",38.02,37.72,1.2,3.29,61700,{"date":2019,"open":848,"high":848,"low":843,"close":551,"change":2020,"percent_change":1961,"volume":2021,"transactions":9,"vwap":551},"2025-09-29",0.47,40400,{"date":2023,"open":1896,"high":1896,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-09-26",35.87,36.049999,-1.53,-4.07,35100,{"date":2030,"open":870,"high":2014,"low":870,"close":1977,"change":1287,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1977},"2025-09-25",2.34,44600,{"date":2034,"open":574,"high":2035,"low":2036,"close":2037,"change":1875,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-09-24",36.95,36.426,36.72,2.89,55200,{"date":2041,"open":574,"high":574,"low":1469,"close":2042,"change":806,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-23",35.69,-3.31,91500,{"date":2046,"open":1000,"high":2047,"low":2048,"close":848,"change":1932,"percent_change":2049,"volume":2050,"transactions":9,"vwap":848},"2025-09-22",36.955,36.577,2.1,48100,{"date":2052,"open":543,"high":543,"low":2053,"close":959,"change":2054,"percent_change":1267,"volume":2055,"transactions":9,"vwap":959},"2025-09-19",35.95,-0.23,29600,{"date":2057,"open":898,"high":543,"low":2058,"close":2059,"change":1015,"percent_change":470,"volume":2060,"transactions":9,"vwap":2059},"2025-09-18",36.075001,36.38,37700,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1604,"volume":2067,"transactions":9,"vwap":2065},"2025-09-17",36.81,35.898,36.3,1.207,44400,{"date":2069,"open":662,"high":1441,"low":2070,"close":2071,"change":2072,"percent_change":132,"volume":1010,"transactions":9,"vwap":2071},"2025-09-16",34.85,35.092999,0.273,{"date":2074,"open":2075,"high":2075,"low":2076,"close":1121,"change":1022,"percent_change":2077,"volume":807,"transactions":9,"vwap":1121},"2025-09-15",35.53,34.51,-0.09,{"date":2079,"open":2080,"high":643,"low":2081,"close":2070,"change":470,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2070},"2025-09-12",34.864,34.79,0.64,39200,{"date":2085,"open":1178,"high":1481,"low":356,"close":414,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":414},"2025-09-11",2.09,6.42,49000,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":923,"transactions":9,"vwap":2094},"2025-09-10",32.43,32.73,32.36,32.54,0.642,2.01,{"date":2098,"open":1666,"high":1666,"low":1675,"close":2099,"change":1725,"percent_change":1267,"volume":2100,"transactions":9,"vwap":2099},"2025-09-09",31.898,27700,{"date":2102,"open":1329,"high":1329,"low":2103,"close":1687,"change":2104,"percent_change":2026,"volume":955,"transactions":9,"vwap":1687},"2025-09-08",31.933,-0.5,{"date":2106,"open":1770,"high":1770,"low":2107,"close":1938,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1938},"2025-09-05",32.24,1.38,4.42,19300,{"date":2112,"open":1790,"high":1790,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2067,"transactions":9,"vwap":2114},"2025-09-04",31.07,31.22,-1.827,-5.53,{"date":2118,"open":315,"high":2119,"low":2092,"close":2120,"change":607,"percent_change":2121,"volume":1462,"transactions":9,"vwap":2120},"2025-09-03",33.049999,33.047001,-0.06,{"date":2123,"open":2124,"high":2124,"low":1754,"close":2125,"change":2126,"percent_change":498,"volume":1038,"transactions":9,"vwap":2125},"2025-09-02",33.69,33.067001,-0.693,{"date":2128,"open":1828,"high":2129,"low":1631,"close":1930,"change":1667,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1930},"2025-08-29",34.129,-0.41,78800,{"date":2133,"open":1729,"high":1630,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-28",33.362,33.9,1.747,5.43,63900,{"date":2140,"open":2141,"high":2141,"low":1671,"close":2142,"change":2143,"percent_change":2144,"volume":1196,"transactions":9,"vwap":2142},"2025-08-27",32.34,32.153,0.083,0.26,{"date":2146,"open":2147,"high":2147,"low":2148,"close":1312,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1312},"2025-08-26",32.35,31.991,-0.29,-0.9,22900,{"date":2153,"open":2154,"high":216,"low":1222,"close":2093,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2093},"2025-08-25",32.28,0.735,2.32,15500,{"date":2159,"open":1373,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-08-22",31.655,31.2,31.625,1.819,6.1,42700,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":1667,"percent_change":309,"volume":2171,"transactions":9,"vwap":2170},"2025-08-21",29.9,29.76,29.806,1200,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":428,"volume":2179,"transactions":9,"vwap":2177},"2025-08-20",29.797,30,29.59,29.946,0.248,7700,{"date":2181,"open":1391,"high":1391,"low":2182,"close":2183,"change":2184,"percent_change":1496,"volume":1581,"transactions":9,"vwap":2183},"2025-08-19",29.42,29.698,-0.266,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1634,"transactions":9,"vwap":2189},"2025-08-18",30.62,29.717,29.964,0.596,2.03,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1785,"volume":1760,"transactions":9,"vwap":2197},"2025-08-15",29.37,29.43,29.040001,29.368,0.755,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":1010,"transactions":9,"vwap":2204},"2025-08-14",28.59,28.77,28.57,28.613,-0.637,-2.18,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":2212,"percent_change":2213,"volume":1957,"transactions":9,"vwap":2210},"2025-08-13",29,29.25,28.769,1.098,3.9,{"date":2215,"open":2209,"high":2209,"low":2216,"close":2217,"change":2218,"percent_change":1131,"volume":895,"transactions":9,"vwap":2217},"2025-08-12",27.84,28.152,0.182,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":790,"transactions":9,"vwap":2222},"2025-08-11",27.43,27.97,0.616,2.25,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":1897,"volume":938,"transactions":9,"vwap":2229},"2025-08-08",28.81,27.3,27.354,-0.227,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-08-07",27.683,27.88,27.57,27.581,-0.095,-0.34,3500,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1238,"volume":1521,"transactions":9,"vwap":2244},"2025-08-06",28.53,27.405,27.676,0.226,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":2250,"percent_change":38,"volume":2251,"transactions":9,"vwap":2249},"2025-08-05",27.19,27.45,0.2,500,{"date":2253,"open":2254,"high":2228,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-04",26.95,27.25,0.592,2.22,2100,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-08-01",28.030001,26.42,26.658,-0.489,-1.8,1700,{"date":2268,"open":2269,"high":2228,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-07-31",26.77,26.54,27.147,0.601,2.26,2900,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":1125,"transactions":9,"vwap":2279},"2025-07-30",26.789,26.52,26.546,-0.389,-1.44,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2285,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2285},"2025-07-29",26.907,26.935,26.76,0.358,1.35,2400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":2296,"volume":1424,"transactions":9,"vwap":2294},"2025-07-28",26.97,27.56,26.577,-0.393,-1.46,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2292,"change":2004,"percent_change":656,"volume":888,"transactions":9,"vwap":2292},"2025-07-25",26.89,27.049999,26.83,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1924,"volume":2308,"transactions":9,"vwap":2306},"2025-07-24",26.75,26.508,26.51,0.181,1600,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":1319,"percent_change":1739,"volume":2314,"transactions":9,"vwap":2313},"2025-07-23",27.21,26.19,26.329,2600,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":210,"percent_change":1945,"volume":823,"transactions":9,"vwap":2319},"2025-07-22",27.41,25.95,26.046,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2110,"transactions":9,"vwap":2325},"2025-07-21",26.46,27,26.18,26.206,-0.414,-1.56,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2331,"change":975,"percent_change":1180,"volume":823,"transactions":9,"vwap":2331},"2025-07-18",26.619,26.62,26.3,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-07-17",26.15,26.45,26.25,0.386,1.49,23600,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-07-16",25.72,25.9,25.864,-0.248,-0.95,1100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2352},"2025-07-15",26,26.112,25.92,25.712,6428,4900,{"date":2358,"open":2359,"high":2359,"low":2359,"close":2359,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2359},"2018-05-16",0.40000001,0,{"date":2362,"open":2359,"high":2359,"low":2359,"close":2359,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2359},"2018-05-15",{"date":2364,"open":2359,"high":2359,"low":2359,"close":2359,"change":2360,"percent_change":2360,"volume":174,"transactions":9,"vwap":2359},"2018-05-14",{"date":2366,"open":2359,"high":2359,"low":2359,"close":2359,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2359},"2018-05-11",{"date":2368,"open":2359,"high":2359,"low":2359,"close":2359,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2359},"2018-05-10",{"date":2370,"open":2359,"high":2359,"low":2359,"close":2359,"change":2371,"percent_change":2372,"volume":451,"transactions":9,"vwap":2359},"2018-05-09",0.15,60,{"date":2374,"open":122,"high":122,"low":122,"close":122,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":122},"2018-05-08",{"date":2376,"open":122,"high":122,"low":122,"close":122,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":122},"2018-05-07",{"date":2378,"open":122,"high":122,"low":122,"close":122,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":122},"2018-05-04",{"date":2380,"open":122,"high":122,"low":122,"close":122,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":122},"2018-05-03",{"date":2382,"open":122,"high":122,"low":122,"close":122,"change":2383,"percent_change":2384,"volume":2289,"transactions":9,"vwap":122},"2018-05-02",-0.05,-16.67,{"date":2386,"open":2387,"high":2387,"low":2387,"close":2387,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2387},"2018-05-01",0.30000001,{"date":2389,"open":2387,"high":2387,"low":2387,"close":2387,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2387},"2018-04-30",{"date":2391,"open":2387,"high":2387,"low":2387,"close":2387,"change":2360,"percent_change":2360,"volume":2392,"transactions":9,"vwap":2387},"2018-04-27",1800,{"date":2394,"open":2387,"high":2387,"low":2387,"close":2387,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2387},"2018-04-26",{"date":2396,"open":2387,"high":2387,"low":2387,"close":2387,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2387},"2018-04-25",{"date":2398,"open":2387,"high":2387,"low":2387,"close":2387,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2387},"2018-04-24",{"date":2400,"open":2387,"high":2387,"low":2387,"close":2387,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2387},"2018-04-23",{"date":2402,"open":2387,"high":2387,"low":2387,"close":2387,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2387},"2018-04-20",{"date":2404,"open":2387,"high":2387,"low":2387,"close":2387,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2387},"2018-04-19",{"date":2406,"open":2387,"high":2387,"low":2387,"close":2387,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2387},"2018-04-18",{"date":2408,"open":122,"high":2387,"low":122,"close":2387,"change":2360,"percent_change":2360,"volume":2409,"transactions":9,"vwap":2387},"2018-04-17",11500,{"date":2411,"open":2387,"high":2387,"low":2387,"close":2387,"change":1067,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2387},"2018-04-16",20,400,{"date":2415,"open":122,"high":122,"low":122,"close":122,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":122},"2018-04-13",{"date":2417,"open":122,"high":122,"low":122,"close":122,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":122},"2018-04-12",{"date":2419,"open":122,"high":122,"low":122,"close":122,"change":2360,"percent_change":2360,"volume":2251,"transactions":9,"vwap":122},"2018-04-11",{"date":2421,"open":122,"high":122,"low":122,"close":122,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":122},"2018-04-10",{"date":2423,"open":2424,"high":2424,"low":122,"close":122,"change":2360,"percent_change":2360,"volume":2425,"transactions":9,"vwap":122},"2018-04-09",0.25999999,560,{"date":2427,"open":122,"high":122,"low":122,"close":122,"change":872,"percent_change":2428,"volume":2429,"transactions":9,"vwap":122},"2018-04-06",4.17,200,{"date":2431,"open":2432,"high":2432,"low":2432,"close":2432,"change":872,"percent_change":2433,"volume":451,"transactions":9,"vwap":2432},"2018-04-05",0.23999999,4.35,{"date":2435,"open":1406,"high":1406,"low":1406,"close":1406,"change":2360,"percent_change":2360,"volume":2436,"transactions":9,"vwap":1406},"2018-04-04",800,{"date":2438,"open":1406,"high":1406,"low":1406,"close":1406,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":1406},"2018-04-03",{"date":2440,"open":1406,"high":1406,"low":1406,"close":1406,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":1406},"2018-04-02",{"date":2442,"open":2250,"high":1406,"low":2250,"close":1406,"change":1068,"percent_change":520,"volume":2443,"transactions":9,"vwap":1406},"2018-03-29",2000,{"date":2445,"open":902,"high":902,"low":902,"close":902,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":902},"2018-03-28",{"date":2447,"open":902,"high":902,"low":902,"close":902,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":902},"2018-03-27",{"date":2449,"open":902,"high":902,"low":902,"close":902,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":902},"2018-03-26",{"date":2451,"open":902,"high":902,"low":902,"close":902,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":902},"2018-03-23",{"date":2453,"open":902,"high":902,"low":902,"close":902,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":902},"2018-03-22",{"date":2455,"open":2456,"high":2250,"low":902,"close":902,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":902},"2018-03-21",0.125,0.088,733.33,20679,{"date":2461,"open":176,"high":176,"low":176,"close":176,"change":2462,"percent_change":2463,"volume":174,"transactions":9,"vwap":176},"2018-03-20",-0.138,-92,{"date":2465,"open":2466,"high":2466,"low":2466,"close":2466,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2466},"2018-03-19",0.15000001,{"date":2468,"open":2466,"high":2466,"low":2466,"close":2466,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":2466},"2018-03-16",{"date":2470,"open":2471,"high":2471,"low":2466,"close":2466,"change":1022,"percent_change":2384,"volume":2472,"transactions":9,"vwap":2466},"2018-03-15",0.18000001,19511,{"date":2474,"open":2471,"high":2471,"low":2471,"close":2471,"change":112,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2471},"2018-03-14",-5.26,105,{"date":2478,"open":1435,"high":1435,"low":1435,"close":1435,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":1435},"2018-03-13",{"date":2480,"open":1435,"high":1435,"low":1435,"close":1435,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":1435},"2018-03-12",{"date":2482,"open":1435,"high":1435,"low":1435,"close":1435,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":1435},"2018-03-09",{"date":2484,"open":1435,"high":1435,"low":1435,"close":1435,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":1435},"2018-03-08",{"date":2486,"open":1435,"high":1435,"low":1435,"close":1435,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":1435},"2018-03-07",{"date":2488,"open":1435,"high":1435,"low":1435,"close":1435,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":1435},"2018-03-06",{"date":2490,"open":1435,"high":2250,"low":1435,"close":1435,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1435},"2018-03-05",0.04,26.67,10500,{"date":2495,"open":122,"high":122,"low":2466,"close":2466,"change":872,"percent_change":2496,"volume":1023,"transactions":9,"vwap":2466},"2018-03-02",7.14,{"date":2498,"open":377,"high":377,"low":377,"close":377,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":377},"2018-03-01",{"date":2500,"open":377,"high":377,"low":377,"close":377,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":377},"2018-02-28",{"date":2502,"open":2250,"high":2250,"low":377,"close":377,"change":2383,"percent_change":2503,"volume":1268,"transactions":9,"vwap":377},"2018-02-27",-26.32,{"date":180,"open":1435,"high":1435,"low":1435,"close":1435,"change":2360,"percent_change":2360,"volume":2360,"transactions":9,"vwap":1435}]