[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DUG":3,"homepage-market-summary":30,"stock-historical-DUG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DUG","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 UltraShort Energy","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2037,0.327692,"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},14.87,15.25,15.28,14.82,14.92,-0.05,-0.34,461844.388058,36.99,13.68,102518.51952074103,5.1,4949,{"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},43.35,88178,32184948.399706,-64.19,"2025-04-22",[182,185,195,206,217,226,236,247,258,268,279,289,299,309,318,328,338,346,356,365,376,387,396,404,415,425,435,445,455,464,474,482,492,501,510,519,529,538,548,557,568,578,589,600,609,620,631,642,652,663,673,682,690,699,708,717,727,737,746,754,763,772,781,790,796,804,812,821,827,834,842,849,857,863,871,877,884,893,902,907,915,922,929,935,941,949,955,964,971,979,987,992,999,1005,1012,1019,1027,1035,1043,1051,1059,1066,1073,1081,1089,1096,1101,1106,1110,1115,1124,1130,1136,1143,1150,1157,1164,1170,1176,1181,1188,1196,1203,1207,1214,1220,1228,1233,1239,1246,1251,1257,1263,1268,1275,1280,1285,1291,1295,1301,1305,1310,1317,1322,1328,1336,1341,1345,1352,1358,1366,1374,1380,1385,1392,1398,1402,1409,1413,1421,1427,1436,1443,1450,1458,1466,1473,1481,1488,1497,1504,1510,1519,1527,1533,1540,1547,1555,1563,1569,1578,1584,1591,1599,1606,1615,1623,1630,1638,1645,1652,1660,1668,1675,1680,1686,1692,1699,1706,1714,1722,1728,1736,1743,1750,1757,1764,1771,1777,1784,1789,1796,1804,1811,1818,1825,1831,1839,1846,1854,1859,1865,1869,1874,1879,1885,1891,1897,1904,1912,1919,1926,1933,1939,1945,1951,1956,1961,1967,1974,1982,1990,1996,2002,2008,2015,2024,2031,2039,2045,2049,2053,2059,2064,2070,2076,2082,2089,2095,2100,2107,2111,2117,2123,2129,2134,2139,2144,2152,2156,2164,2172,2178,2184,2188,2191,2197,2202,2208,2214,2221,2226,2232,2239,2246,2252,2259,2264,2272,2280,2287,2293,2301,2307,2313,2320,2324,2333,2337,2341,2346,2351,2359,2364,2373,2380,2386,2393,2398,2402,2408,2411,2416,2422,2429,2435,2440,2445,2452,2456,2462,2469,2476,2482,2488,2493,2499,2504,2510,2515,2522,2529,2535,2541,2548,2555,2563,2571,2578,2583,2590,2597,2602,2608,2613,2620,2627,2631,2638,2646,2652,2659,2667,2674,2681,2687,2695,2700,2707,2713,2721,2729,2735,2741,2747],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1543,15.0705,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",15.65,15.71,14.89,-0.58,-3.74,380685.202201,1633,15.304,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",15.37,15.54,15.22,15.5,0.03,0.19,322947.42632,1186,15.3565,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",15.63,15.75,15.36,15.47,0.28,1.84,440223.420565,1760,15.5299,{"date":218,"open":219,"high":71,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",14.88,15.19,-0.03,-0.2,131270.751343,916,15.1104,{"date":227,"open":228,"high":229,"low":230,"close":199,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",15.3,15.4,15.09,0.29,1.94,189754.705875,882,15.2531,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",14.76,15,14.56,14.93,-0.13,-0.86,289320.899136,1491,14.8089,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",15.16,15.18,14.78,15.06,-0.39,-2.52,195352.0564,1001,14.9941,{"date":259,"open":260,"high":261,"low":239,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",15.46,15.59,15.45,0.41,2.73,246206.528291,1271,15.3259,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",14.79,15.14,14.57,15.04,0.62,4.3,186501.287065,1020,14.9153,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":107,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",14.41,14.52,14.24,14.42,0.42,163859.470519,683,14.3929,{"date":290,"open":291,"high":270,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",14.77,14.33,14.36,-0.175,-1.2,133021.682207,767,14.5184,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",14.1,14.68,14.535,0.785,5.71,373478.427295,1329,14.3815,{"date":310,"open":311,"high":311,"low":26,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",14.25,13.75,-0.62,-4.31,193421.700552,1056,13.8547,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":213,"volume":325,"transactions":326,"vwap":327},"2026-09-14",13.76,14.5,13.7203,14.37,0.26,264959.455508,1451,14.1928,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":22,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",14.26,14.28,13.86,14.11,-0.35,155751.197861,816,14.1185,{"date":339,"open":340,"high":284,"low":26,"close":341,"change":342,"percent_change":45,"volume":343,"transactions":344,"vwap":345},"2026-09-10",13.7,14.16,0.14,171535.425711,743,14.1021,{"date":347,"open":348,"high":349,"low":312,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",13.94,14.13,14.02,-0.23,-1.61,154173.07484,869,13.9543,{"date":357,"open":331,"high":358,"low":359,"close":311,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",14.45,14.035,-0.3,-2.06,110265.380295,748,14.2088,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",14.51,14.84,14.4591,14.55,0.24,1.68,173479.096473,846,14.6277,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",14.08,14.32,13.91,14.31,0.21,1.49,126209.087141,841,14.1121,{"date":388,"open":293,"high":389,"low":390,"close":301,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",14.4377,13.99,-0.14,-0.98,111758.217979,757,14.1545,{"date":397,"open":398,"high":370,"low":398,"close":283,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",14.2,-0.37,-2.53,95583.576841,798,14.3305,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",14.71,14.98,14.38,14.61,-0.615,-4.04,184764.176085,813,14.6997,{"date":416,"open":417,"high":260,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",15.32,15.2,15.225,-0.155,-1.01,223361.388827,597,15.2825,{"date":426,"open":427,"high":428,"low":220,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",15.39,15.74,15.38,0.05,0.33,84164.760931,580,15.415,{"date":436,"open":437,"high":438,"low":273,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",15.78,15.85,15.33,-0.185,-1.19,107192.736102,751,15.2493,{"date":446,"open":447,"high":448,"low":449,"close":448,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",15.41,15.515,15.1516,0.515,3.43,179102.267003,612,15.3144,{"date":456,"open":457,"high":458,"low":459,"close":239,"change":371,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",14.97,15.24,14.74,1.63,136046.722394,551,15.085,{"date":465,"open":466,"high":467,"low":468,"close":238,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",14.65,14.8691,14.4339,0.08,0.54,51189.031574,359,14.6854,{"date":475,"open":321,"high":476,"low":311,"close":302,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",14.7,-0.1,-0.68,323342.815288,980,14.4413,{"date":483,"open":484,"high":485,"low":486,"close":251,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",14.62,14.83,14.4784,0.07,0.48,512362.240876,706,14.5893,{"date":493,"open":494,"high":495,"low":476,"close":406,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",14.85,14.9699,-0.52,-3.41,219838.125516,503,14.8097,{"date":502,"open":262,"high":503,"low":504,"close":505,"change":334,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",15.6,15.191,15.23,-2.25,113260.628432,446,15.3089,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":297,"vwap":518},"2026-08-14",15.93,15.48,15.58,-0.44,-2.75,89987.819535,15.6235,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":112,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",16.26,16.44,15.98,16.02,-0.06,83356.661526,392,16.111,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":23,"volume":535,"transactions":536,"vwap":537},"2026-08-12",16.37,15.95,16.03,-0.055,68215.036245,327,16.1213,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",16.51,15.989,16.085,-0.375,-2.28,89095.455656,655,16.1661,{"date":549,"open":550,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",17.71,16.46,-1.71,-9.41,171640.654241,723,16.9561,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",18.1,18.39,17.85,18.17,0.44,2.48,57405.194455,380,18.1396,{"date":569,"open":570,"high":559,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",17.65,17.5,17.73,-0.56,-3.06,79230.305605,456,17.7853,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-05",17.44,18.32,17.32,18.29,0.75,4.28,112713.600398,447,18.1287,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",17.93,18.31,17.45,17.54,0.16,0.92,129594.542841,433,17.7543,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":285,"percent_change":564,"volume":606,"transactions":607,"vwap":608},"2026-08-03",17.52,17.72,17.17,17.38,43140.788866,352,17.4553,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",17.22,17.609,16.88,16.96,-0.32,-1.85,68504.823058,389,17.122,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",17.76,17.82,17.2,17.28,-0.18,-1.03,38143.06948,334,17.4624,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",17.26,17.549,17.1,17.46,-0.69,-3.8,39343.360283,403,17.3551,{"date":643,"open":644,"high":645,"low":571,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",17.62,18.27,18.15,0.52,2.95,66940.922753,336,17.9028,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",17.7,17.725,17.18,17.63,0.68,4.01,60223.146811,471,17.5095,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",17.07,16.5,16.95,-0.09,-0.53,55515.284164,483,16.8289,{"date":674,"open":675,"high":676,"low":666,"close":677,"change":242,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",16.63,17.12,17.04,-0.76,201897.033404,587,16.6335,{"date":683,"open":684,"high":633,"low":685,"close":604,"change":686,"percent_change":687,"volume":688,"transactions":598,"vwap":689},"2026-07-22",17.16,16.98,-0.41,-2.33,51168.77874,17.1602,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":23,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-21",17.87,17.95,17.58,-1.9,20503.344117,257,17.7253,{"date":700,"open":701,"high":701,"low":570,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-20",18.24,17.92,-0.12,-0.67,163582.23726,522,17.7544,{"date":709,"open":710,"high":592,"low":711,"close":712,"change":515,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-17",17.98,17.871,18.04,-2.38,24350.195647,353,18.0589,{"date":718,"open":719,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-16",18.6718,18.35,18.48,-0.38,-2.01,38414.612535,314,18.4723,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":213,"volume":734,"transactions":735,"vwap":736},"2026-07-15",18.54,19.2301,18.51,18.86,0.34,30041.58952,405,18.9677,{"date":738,"open":739,"high":740,"low":560,"close":741,"change":391,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",18.5,18.95,18.52,-0.75,59913.108129,354,18.5749,{"date":747,"open":748,"high":748,"low":731,"close":749,"change":441,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",19.33,18.66,-5.99,45899.482933,461,18.8783,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",19.89,20.31,19.75,19.85,-0.19,-0.95,19500,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-09",19.7,20.08,19.68,20.040001,0.58,2.98,34500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-08",19.55,20.01,19.2,19.46,-0.7,-3.47,137100,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-07",20.98,21,20.049999,20.16,-1.23,-5.75,60000,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":469,"percent_change":147,"volume":795,"transactions":9,"vwap":794},"2026-07-06",21.5,21.07,21.39,31100,{"date":797,"open":794,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-02",21.56,20.99,21.31,-0.33,-1.52,34200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":231,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-01",21.45,21.76,21.17,21.64,1.36,72800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-30",20.9,21.38,20.59,21.35,0.36,1.72,55100,{"date":822,"open":823,"high":824,"low":825,"close":799,"change":382,"percent_change":102,"volume":826,"transactions":9,"vwap":799},"2026-06-29",20.69,21.08,20.55,32600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":202,"percent_change":596,"volume":833,"transactions":9,"vwap":832},"2026-06-26",20.65,20.88,20.58,20.78,93800,{"date":835,"open":836,"high":837,"low":838,"close":816,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":816},"2026-06-25",21.25,21.41,20.45,-0.42,-2,86100,{"date":843,"open":844,"high":806,"low":830,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-24",20.96,21.01,0.55,2.69,131400,{"date":850,"open":851,"high":830,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-23",20.66,20.37,20.46,-0.26,-1.25,53900,{"date":858,"open":859,"high":794,"low":860,"close":860,"change":573,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-22",21.18,20.72,-2.63,170800,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",20.95,21.65,21.28,0.7,3.4,106400,{"date":872,"open":785,"high":873,"low":785,"close":831,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":831},"2026-06-17",20.67,0.5,2.49,104100,{"date":878,"open":879,"high":880,"low":881,"close":766,"change":882,"percent_change":584,"volume":883,"transactions":9,"vwap":766},"2026-06-16",20.33,20.34,20.02,0.15,69200,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-15",20.21,20.24,19.61,19.93,1.33,7.15,161500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-12",19.11,19.25,18.26,18.6,-0.31,-1.64,96000,{"date":903,"open":623,"high":904,"low":905,"close":904,"change":159,"percent_change":906,"volume":848,"transactions":9,"vwap":904},"2026-06-11",18.91,17.77,4.07,{"date":908,"open":909,"high":910,"low":911,"close":562,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":562},"2026-06-10",18.42,18.44,17.68,-0.59,-3.14,117600,{"date":916,"open":917,"high":918,"low":917,"close":919,"change":274,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-09",18.28,19.08,18.76,3.42,174700,{"date":923,"open":583,"high":583,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-08",17.78,18.14,-0.4,-2.16,33600,{"date":930,"open":931,"high":932,"low":931,"close":729,"change":137,"percent_change":933,"volume":934,"transactions":9,"vwap":729},"2026-06-05",17.88,18.58,3.69,51700,{"date":936,"open":937,"high":938,"low":939,"close":931,"change":112,"percent_change":525,"volume":940,"transactions":9,"vwap":931},"2026-06-04",18.02,18.21,17.74,64800,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",18.3,17.51,17.89,-0.49,-2.67,78900,{"date":950,"open":951,"high":951,"low":917,"close":952,"change":515,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-02",18.94,18.38,-2.34,55800,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",19.059999,19.13,18.47,18.82,-0.65,-3.34,171500,{"date":965,"open":966,"high":765,"low":967,"close":968,"change":127,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-29",19.28,19.23,19.47,2.1,188600,{"date":972,"open":973,"high":974,"low":932,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-28",18.67,19.22,19.07,0.02,0.1,151000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":769,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-27",19,19.32,18.71,19.049999,3.14,110700,{"date":988,"open":945,"high":959,"low":636,"close":959,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":959},"2026-05-26",0.95,5.42,112600,{"date":993,"open":994,"high":561,"low":995,"close":602,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":602},"2026-05-22",17.79,17.43,-0.16,-0.9,60200,{"date":1000,"open":1001,"high":702,"low":1002,"close":911,"change":818,"percent_change":1003,"volume":1004,"transactions":9,"vwap":911},"2026-05-21",16.99,16.9,2.08,79100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":582,"change":1010,"percent_change":28,"volume":1011,"transactions":9,"vwap":582},"2026-05-20",16.73,17.36,16.3,0.84,547500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":95,"change":515,"percent_change":1017,"volume":1018,"transactions":9,"vwap":95},"2026-05-19",16.79,16.97,16.41,-2.6,256900,{"date":1020,"open":622,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-18",17.96,16.83,16.92,-0.64,-3.64,326300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-15",18.12,18.16,17.56,-0.85,-4.62,93700,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-14",18.81,18.34,18.41,-0.28,-1.5,91500,{"date":1044,"open":732,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-13",19.1,18.65,18.69,-0.04,-0.21,61600,{"date":1052,"open":1053,"high":740,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-12",18.68,18.56,18.73,-0.24,-1.27,86700,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":72,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-11",19.56,19.62,18.97,-5.39,116300,{"date":1067,"open":759,"high":1068,"low":1069,"close":785,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":785},"2026-05-08",20.17,19.66,0.22,1.11,73000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":658,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-07",19.8,20.36,19.76,19.83,3.55,185800,{"date":1082,"open":1083,"high":748,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-06",18.89,18.64,19.15,1.46,8.25,613900,{"date":1090,"open":1091,"high":1021,"low":571,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-05",17.84,17.69,-0.02,-0.11,88200,{"date":1097,"open":925,"high":1098,"low":644,"close":550,"change":899,"percent_change":1099,"volume":1100,"transactions":9,"vwap":550},"2026-05-04",18.37,-1.72,424900,{"date":1102,"open":931,"high":720,"low":1103,"close":937,"change":563,"percent_change":1104,"volume":1105,"transactions":9,"vwap":937},"2026-05-01",17.6,2.5,392200,{"date":1107,"open":560,"high":729,"low":593,"close":694,"change":899,"percent_change":1108,"volume":1109,"transactions":9,"vwap":694},"2026-04-30",-1.73,305700,{"date":1111,"open":1039,"high":959,"low":692,"close":945,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":945},"2026-04-29",-0.88,-4.69,75400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-28",18.88,18.99,18.55,18.77,-0.63,-3.25,92700,{"date":1125,"open":1126,"high":1127,"low":960,"close":1128,"change":469,"percent_change":263,"volume":1129,"transactions":9,"vwap":1128},"2026-04-27",19.21,19.49,19.4,44700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":982,"change":469,"percent_change":285,"volume":1135,"transactions":9,"vwap":982},"2026-04-24",19.37,19.78,19.29,83800,{"date":1137,"open":1132,"high":1138,"low":895,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-23",19.58,19.24,-0.29,-1.48,52100,{"date":1144,"open":1077,"high":1077,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-22",19.41,19.53,-0.48,-2.4,84700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":775,"change":190,"percent_change":1155,"volume":1156,"transactions":9,"vwap":775},"2026-04-21",20.48,20.63,19.95,-2.82,42400,{"date":1158,"open":1159,"high":1160,"low":1161,"close":816,"change":1162,"percent_change":253,"volume":1163,"transactions":9,"vwap":816},"2026-04-20",20.42,20.8,20.14,-0.08,59000,{"date":1165,"open":1166,"high":1167,"low":831,"close":873,"change":117,"percent_change":1168,"volume":1169,"transactions":9,"vwap":873},"2026-04-17",21.049999,21.75,5.78,179400,{"date":1171,"open":766,"high":766,"low":1128,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-16",19.54,-0.6,-2.98,74400,{"date":1177,"open":886,"high":1178,"low":1078,"close":1161,"change":1179,"percent_change":846,"volume":1180,"transactions":9,"vwap":1161},"2026-04-15",20.4,0.11,50900,{"date":1182,"open":1062,"high":1183,"low":1062,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-14",20.32,20.030001,0.85,4.43,110800,{"date":1189,"open":1190,"high":1191,"low":1037,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-13",18.87,19.51,19.18,-0.15,-0.78,106500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":748,"change":212,"percent_change":1201,"volume":1202,"transactions":9,"vwap":748},"2026-04-10",19.19,19.63,19.040001,1.47,71300,{"date":1204,"open":741,"high":1085,"low":710,"close":984,"change":52,"percent_change":1205,"volume":1206,"transactions":9,"vwap":984},"2026-04-09",2.64,146500,{"date":1208,"open":1209,"high":1199,"low":1210,"close":1054,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1054},"2026-04-08",19.3,18.49,1.2,6.91,336200,{"date":1215,"open":602,"high":1216,"low":1217,"close":1008,"change":1040,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1008},"2026-04-07",17.55,17,-1.59,136400,{"date":1221,"open":1222,"high":1223,"low":657,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-06",17.99,18.049999,17.64,-0.25,-1.4,82700,{"date":1229,"open":604,"high":1230,"low":1022,"close":945,"change":996,"percent_change":1231,"volume":1232,"transactions":9,"vwap":945},"2026-04-02",18.040001,-0.89,130100,{"date":1234,"open":1235,"high":952,"low":604,"close":1223,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1223},"2026-04-01",17.67,1.23,7.31,326600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":263,"percent_change":1104,"volume":1245,"transactions":9,"vwap":1244},"2026-03-31",16.4,17.41,15.96,16.82,240900,{"date":1247,"open":1248,"high":95,"low":187,"close":1016,"change":733,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1016},"2026-03-30",15.82,2.12,151900,{"date":1252,"open":675,"high":675,"low":1253,"close":1254,"change":573,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-27",16,16.07,-3.37,107400,{"date":1258,"open":1259,"high":604,"low":551,"close":675,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":675},"2026-03-26",17.09,-0.54,-3.15,134000,{"date":1264,"open":582,"high":582,"low":667,"close":604,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":604},"2026-03-25",0.04,0.23,163300,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":637,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-24",17.75,16.75,17.13,-3.87,186900,{"date":1276,"open":960,"high":1277,"low":603,"close":623,"change":515,"percent_change":1278,"volume":1279,"transactions":9,"vwap":623},"2026-03-23",19.01,-2.41,321800,{"date":1281,"open":1282,"high":645,"low":570,"close":897,"change":430,"percent_change":1283,"volume":1284,"transactions":9,"vwap":897},"2026-03-20",18.09,0.27,169200,{"date":1286,"open":1054,"high":1287,"low":1288,"close":938,"change":1173,"percent_change":1289,"volume":1290,"transactions":9,"vwap":938},"2026-03-19",18.7,18,-3.19,218400,{"date":1292,"open":1047,"high":1037,"low":1210,"close":1037,"change":487,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1037},"2026-03-18",0.37,75200,{"date":1296,"open":1297,"high":1200,"low":909,"close":1298,"change":839,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-17",18.96,18.74,-2.19,118600,{"date":1302,"open":967,"high":1061,"low":1200,"close":1303,"change":703,"percent_change":313,"volume":1304,"transactions":9,"vwap":1303},"2026-03-16",19.16,99700,{"date":1306,"open":1307,"high":1069,"low":1308,"close":966,"change":477,"percent_change":496,"volume":1309,"transactions":9,"vwap":966},"2026-03-13",19.44,19.14,68300,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":399,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-12",19.79,18.92,19.38,-1.87,144500,{"date":1318,"open":830,"high":830,"low":765,"close":758,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":758},"2026-03-11",-1.02,-4.91,126100,{"date":1323,"open":1153,"high":1324,"low":886,"close":1325,"change":846,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-10",20.94,20.77,2.72,150700,{"date":1329,"open":1330,"high":1331,"low":767,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-09",19.97,20.54,20.22,0.13,0.65,193100,{"date":1337,"open":767,"high":1338,"low":774,"close":1339,"change":22,"percent_change":1225,"volume":1340,"transactions":9,"vwap":1339},"2026-03-06",20.35,20.09,100100,{"date":1342,"open":1343,"high":757,"low":1077,"close":1161,"change":626,"percent_change":1231,"volume":1344,"transactions":9,"vwap":1161},"2026-03-05",20.19,76000,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1183,"change":122,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1183},"2026-03-04",20.47,20.91,20.2,1.25,84100,{"date":1353,"open":1354,"high":1178,"low":982,"close":1355,"change":152,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-03",19.5,20.07,1.77,215000,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-02",19.09,20.27,19.72,-0.8,-3.9,259900,{"date":1367,"open":1160,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-27",21.2,20.38,20.52,-0.66,-3.12,40700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":859,"change":391,"percent_change":1371,"volume":1379,"transactions":9,"vwap":859},"2026-02-26",21.73,21.95,20.73,22600,{"date":1381,"open":784,"high":807,"low":784,"close":1382,"change":1383,"percent_change":989,"volume":1384,"transactions":9,"vwap":1382},"2026-02-25",21.32,0.2,8900,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":201,"percent_change":342,"volume":1391,"transactions":9,"vwap":1390},"2026-02-24",21.14,21.61,21.1,21.12,21000,{"date":1393,"open":859,"high":1394,"low":1395,"close":1396,"change":626,"percent_change":1032,"volume":1397,"transactions":9,"vwap":1396},"2026-02-23",21.27,20.5,21.09,19100,{"date":1399,"open":1400,"high":1401,"low":1396,"close":1394,"change":382,"percent_change":45,"volume":803,"transactions":9,"vwap":1394},"2026-02-20",21.26,21.57,{"date":1403,"open":865,"high":1404,"low":1405,"close":1406,"change":1140,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-02-19",21.19,20.53,21.059999,-1.36,52600,{"date":1410,"open":798,"high":1411,"low":800,"close":817,"change":997,"percent_change":411,"volume":1412,"transactions":9,"vwap":817},"2026-02-18",21.78,41300,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":846,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-17",21.48,22.66,21.33,22.25,2.53,97900,{"date":1422,"open":1423,"high":1423,"low":798,"close":1424,"change":615,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-13",22.09,21.7,-1.45,17800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-12",21.34,22.15,21.11,22.02,0.8,3.77,43000,{"date":1437,"open":1438,"high":1438,"low":1387,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-11",21.83,21.22,-1.15,-5.14,27600,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1265,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-10",22.2,22.56,22.37,0.18,10100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":801,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-09",22.75,22.77,22.29,22.33,-1.46,51200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1416,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1416},"2026-02-06",23.31,23.33,22.52,-0.87,-3.7,78800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":488,"percent_change":1003,"volume":1472,"transactions":9,"vwap":1471},"2026-02-05",23.56,24.15,23.4,23.53,61200,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-04",23.96,22.96,23.049999,-1.07,-4.44,41600,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":900,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-03",25.58,24.02,24.12,-6.37,28300,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-02",25.79,26.01,25.33,25.76,0.99,4,61700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1501,"change":1260,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-30",25.51,25.95,24.77,-2.13,27300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":946,"percent_change":695,"volume":1509,"transactions":9,"vwap":1507},"2026-01-29",24.75,25.31,24.19,34700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-28",25.86,26.030001,25.72,25.8,-0.36,-1.38,43500,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-27",26.049999,26.66,26.16,-0.51,-1.91,32900,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":112,"percent_change":1048,"volume":1532,"transactions":9,"vwap":1531},"2026-01-26",25.9,26.87,26.67,12000,{"date":1534,"open":1535,"high":1536,"low":1500,"close":1537,"change":360,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-01-23",26.39,26.74,26.68,-1.11,21900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":760,"percent_change":778,"volume":1546,"transactions":9,"vwap":1545},"2026-01-22",27.26,27.4,26.89,26.98,63200,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-21",27.62,26.8,27.17,-1.31,-4.6,32800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":142,"volume":1562,"transactions":9,"vwap":1560},"2026-01-20",28.030001,28.58,27.85,28.48,0.09,12600,{"date":1564,"open":1565,"high":1558,"low":1566,"close":1567,"change":1094,"percent_change":253,"volume":1568,"transactions":9,"vwap":1567},"2026-01-16",28.56,28.29,28.39,36200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-15",28.47,28.81,27.92,28.5,0.53,1.89,70200,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":855,"percent_change":1583,"volume":1465,"transactions":9,"vwap":1582},"2026-01-14",28.79,27.2,27.97,-4.28,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1032,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-13",29.71,28.75,29.22,-2.83,63300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":285,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-12",29.6,30.36,29.5,30.07,1.42,22000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":703,"percent_change":926,"volume":1605,"transactions":9,"vwap":1604},"2026-01-09",29.48,29.78,29.46,29.65,31800,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-08",31.57,31.67,29.38,29.77,-2.02,-6.35,53200,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-07",30.88,31.84,31.79,0.71,2.28,56800,{"date":1624,"open":1601,"high":1625,"low":1603,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-06",31.18,31.08,1.55,5.25,75800,{"date":1631,"open":1604,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-05",30.97,28.91,29.53,-1.67,-5.35,51600,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1552,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-02",32.61,31,31.2,-4.03,26700,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":818,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-31",32.22,32.7,32.51,1.12,9300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":669,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-12-30",32.28,32.35,31.97,32.15,-1.62,33100,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":669,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-29",32.78,33.040001,32.47,32.68,-1.6,32000,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1070,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-26",33.07,33.5,33.21,0.67,13000,{"date":1676,"open":1677,"high":1678,"low":1648,"close":1678,"change":525,"percent_change":626,"volume":1679,"transactions":9,"vwap":1678},"2025-12-24",32.8,32.99,4900,{"date":1681,"open":1682,"high":1683,"low":1663,"close":1684,"change":926,"percent_change":295,"volume":1685,"transactions":9,"vwap":1684},"2025-12-23",33.27,33.45,33.049999,5400,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1683,"change":1690,"percent_change":927,"volume":1691,"transactions":9,"vwap":1683},"2025-12-22",33.72,33.14,-0.74,16000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":976,"percent_change":107,"volume":1698,"transactions":9,"vwap":1697},"2025-12-19",33.86,34.27,33.63,34.19,17400,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":102,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-12-18",33.36,34.3,34.17,3.05,36800,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-12-17",34.24,33.099998,33.16,-1.55,-4.47,25300,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-16",33.52,34.74,34.71,1.97,6.02,39400,{"date":1723,"open":1724,"high":1672,"low":1665,"close":1725,"change":1575,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-15",32.83,32.74,1.65,27000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1334,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-12",31.46,32.33,31.3,32.21,2.06,39200,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1070,"percent_change":868,"volume":1742,"transactions":9,"vwap":1741},"2025-12-11",31.55,31.71,31.27,31.56,14100,{"date":1744,"open":1745,"high":1746,"low":1642,"close":1747,"change":1121,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-12-10",31.94,31.96,31.34,-1.97,19200,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1656,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1656},"2025-12-09",32.31,31.5,-0.45,-1.39,17200,{"date":1758,"open":1619,"high":1759,"low":1760,"close":1761,"change":132,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-12-08",32.55,31.74,32.42,2.47,36400,{"date":1765,"open":1753,"high":1766,"low":1767,"close":1768,"change":231,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-05",31.66,30.65,31.64,0.93,15000,{"date":1772,"open":1773,"high":1619,"low":1774,"close":1775,"change":360,"percent_change":761,"volume":1776,"transactions":9,"vwap":1775},"2025-12-04",31.65,31.29,31.35,13500,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1773,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1773},"2025-12-03",32.39,31.53,-1.18,-3.59,59800,{"date":1785,"open":1746,"high":1786,"low":1746,"close":1724,"change":1787,"percent_change":1419,"volume":1788,"transactions":9,"vwap":1724},"2025-12-02",33.15,0.81,52000,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":1121,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-01",32.46,31.69,32.02,-1.93,31300,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-28",33.46,32.38,32.65,-0.82,-2.45,13300,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":669,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2025-11-26",34,33,33.47,-1.56,58200,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1806,"change":1816,"percent_change":82,"volume":1817,"transactions":9,"vwap":1806},"2025-11-25",34.18,34.45,33.73,0.45,65300,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":595,"percent_change":488,"volume":1824,"transactions":9,"vwap":1823},"2025-11-24",33.61,34.56,33.35,33.55,63900,{"date":1826,"open":1815,"high":1827,"low":1709,"close":1828,"change":722,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-21",34.25,33.39,-1.13,36300,{"date":1832,"open":1759,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-20",33.8,31.8,33.77,0.79,2.4,57200,{"date":1840,"open":1808,"high":1841,"low":1842,"close":1843,"change":1836,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-19",33.71,32.87,32.98,2.45,76900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1705,"transactions":9,"vwap":1851},"2025-11-18",32.95,33.080002,32,32.19,-0.46,-1.41,{"date":1855,"open":1856,"high":1857,"low":1792,"close":1800,"change":1650,"percent_change":1079,"volume":1858,"transactions":9,"vwap":1800},"2025-11-17",31.87,32.89,37000,{"date":1860,"open":1733,"high":1861,"low":1862,"close":1780,"change":72,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1780},"2025-11-14",32.96,31.36,-3.31,44800,{"date":1866,"open":1752,"high":1867,"low":1868,"close":1640,"change":996,"percent_change":946,"volume":1605,"transactions":9,"vwap":1640},"2025-11-13",32.84,31.99,{"date":1870,"open":1868,"high":1677,"low":1868,"close":1871,"change":1769,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-12",32.77,2.92,25800,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1618,"change":243,"percent_change":861,"volume":1878,"transactions":9,"vwap":1618},"2025-11-11",32.26,31.4,41400,{"date":1880,"open":1849,"high":1881,"low":1882,"close":1648,"change":1173,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1648},"2025-11-10",33.94,32.54,-1.8,87300,{"date":1886,"open":1887,"high":1703,"low":1786,"close":1888,"change":392,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-07",34.09,33.3,-2.86,28500,{"date":1892,"open":1893,"high":1893,"low":1894,"close":1895,"change":1121,"percent_change":1883,"volume":1896,"transactions":9,"vwap":1895},"2025-11-06",34.54,33.6,34.28,34900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":760,"percent_change":1260,"volume":1903,"transactions":9,"vwap":1902},"2025-11-05",34.87,34.96,34.15,34.91,29500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":803,"transactions":9,"vwap":1909},"2025-11-04",35.07,35.67,34.9,35.099998,0.76,2.21,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":976,"percent_change":107,"volume":1918,"transactions":9,"vwap":1917},"2025-11-03",34.37,35.040001,34.14,34.34,63600,{"date":1920,"open":1921,"high":1922,"low":1881,"close":1923,"change":1754,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-10-31",34.65,34.95,34.32,-1.29,45600,{"date":1927,"open":1814,"high":1928,"low":1929,"close":1930,"change":147,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-30",34.82,33.95,34.77,1.1,8400,{"date":1934,"open":1921,"high":1935,"low":1936,"close":1937,"change":946,"percent_change":1226,"volume":1938,"transactions":9,"vwap":1937},"2025-10-29",34.72,34.099998,34.39,11900,{"date":1940,"open":1814,"high":1902,"low":1941,"close":1942,"change":584,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-28",34.21,34.88,2.2,18600,{"date":1946,"open":1703,"high":1947,"low":1929,"close":1948,"change":760,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-10-27",34.31,34.13,-0.55,11000,{"date":1952,"open":1953,"high":1923,"low":1953,"close":1923,"change":1910,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1923},"2025-10-24",33.26,2.26,19400,{"date":1957,"open":1958,"high":1806,"low":1786,"close":1959,"change":761,"percent_change":516,"volume":1960,"transactions":9,"vwap":1959},"2025-10-23",33.42,33.56,83900,{"date":1962,"open":1902,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1017,"volume":948,"transactions":9,"vwap":1965},"2025-10-22",35.47,34.23,34.51,-0.92,{"date":1968,"open":1969,"high":1970,"low":1942,"close":1971,"change":1383,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-21",35.029999,35.65,35.43,0.57,60700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":742,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-20",35.59,35.73,35.11,35.23,-2.08,26800,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":573,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-17",36.32,36.39,35.85,35.98,-1.53,31900,{"date":1991,"open":1992,"high":25,"low":1992,"close":1993,"change":1994,"percent_change":1762,"volume":1995,"transactions":9,"vwap":1993},"2025-10-16",35.36,36.54,0.88,21600,{"date":1997,"open":1900,"high":1998,"low":1999,"close":2000,"change":201,"percent_change":469,"volume":2001,"transactions":9,"vwap":2000},"2025-10-15",36.2,34.83,35.66,23700,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":976,"percent_change":107,"volume":2007,"transactions":9,"vwap":2006},"2025-10-14",36.66,35.28,35.63,56700,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":761,"percent_change":1017,"volume":2014,"transactions":9,"vwap":2013},"2025-10-13",35.89,36.24,35.55,35.61,39100,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-10",35.080002,36.58,34.75,36.56,2.01,5.82,110900,{"date":2025,"open":2026,"high":2027,"low":1807,"close":2028,"change":2029,"percent_change":1205,"volume":2030,"transactions":9,"vwap":2028},"2025-10-09",33.67,34.57,34.55,0.89,71400,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-10-08",33.17,34.060001,33.66,0.39,1.17,65800,{"date":2040,"open":1959,"high":2041,"low":2042,"close":1682,"change":2043,"percent_change":1049,"volume":2044,"transactions":9,"vwap":1682},"2025-10-07",34.4,33.25,-0.07,69700,{"date":2046,"open":2033,"high":1894,"low":1861,"close":2047,"change":360,"percent_change":1231,"volume":2048,"transactions":9,"vwap":2047},"2025-10-06",33.34,147600,{"date":2050,"open":1688,"high":1688,"low":1888,"close":2051,"change":334,"percent_change":627,"volume":2052,"transactions":9,"vwap":2051},"2025-10-03",33.64,114400,{"date":2054,"open":2055,"high":2034,"low":2056,"close":2057,"change":868,"percent_change":969,"volume":2058,"transactions":9,"vwap":2057},"2025-10-02",33.37,32.9,33.99,64600,{"date":2060,"open":1808,"high":2061,"low":1709,"close":2062,"change":22,"percent_change":1193,"volume":2063,"transactions":9,"vwap":2062},"2025-10-01",33.69,33.29,28800,{"date":2065,"open":2066,"high":1833,"low":2067,"close":2047,"change":38,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2047},"2025-09-30",33.2,33.09,2.24,190500,{"date":2071,"open":2072,"high":2073,"low":2072,"close":1640,"change":59,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1640},"2025-09-29",31.78,32.92,3.79,116700,{"date":2077,"open":1656,"high":1656,"low":2078,"close":2079,"change":190,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-26",30.82,31.42,-1.81,146100,{"date":2083,"open":2084,"high":1871,"low":2085,"close":1850,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1850},"2025-09-25",32.56,31.98,-0.57,-1.75,173300,{"date":2090,"open":2091,"high":2091,"low":2085,"close":2092,"change":72,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-09-24",33.11,32.57,-3.21,88100,{"date":2096,"open":1703,"high":1703,"low":2073,"close":2097,"change":2098,"percent_change":779,"volume":2099,"transactions":9,"vwap":2097},"2025-09-23",33.65,-1.21,82200,{"date":2101,"open":2102,"high":2005,"low":2103,"close":2104,"change":882,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-22",34.93,34.52,34.86,0.43,54100,{"date":2108,"open":1881,"high":1908,"low":1881,"close":1718,"change":1185,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1718},"2025-09-19",2.51,64500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1694,"change":371,"percent_change":1620,"volume":2116,"transactions":9,"vwap":1694},"2025-09-18",33.7,34.29,33.49,71700,{"date":2118,"open":2119,"high":2120,"low":1672,"close":2121,"change":1193,"percent_change":515,"volume":2122,"transactions":9,"vwap":2121},"2025-09-17",34.040001,34.16,33.62,39600,{"date":2124,"open":2125,"high":2125,"low":2126,"close":1835,"change":1440,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1835},"2025-09-16",34.6,33.58,-3.29,110000,{"date":2130,"open":1921,"high":2131,"low":2132,"close":2133,"change":1283,"percent_change":132,"volume":1577,"transactions":9,"vwap":2133},"2025-09-15",35,34.36,34.92,{"date":2135,"open":1929,"high":2136,"low":2137,"close":1921,"change":127,"percent_change":2037,"volume":2138,"transactions":9,"vwap":1921},"2025-09-12",34.67,33.68,36000,{"date":2140,"open":2141,"high":2142,"low":1887,"close":1827,"change":976,"percent_change":107,"volume":2143,"transactions":9,"vwap":1827},"2025-09-11",34.62,34.98,42200,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1964,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1964},"2025-09-10",35.22,35.49,34.2,-1.24,-3.5,193800,{"date":2153,"open":2154,"high":2154,"low":2103,"close":1963,"change":360,"percent_change":2155,"volume":2099,"transactions":9,"vwap":1963},"2025-09-09",35.57,-0.84,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1179,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-09-08",35.26,36.38,35.13,35.77,0.31,50300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2000,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2000},"2025-09-05",35.24,35.96,34.69,1.4,4.09,54400,{"date":2173,"open":2174,"high":2175,"low":2057,"close":2176,"change":946,"percent_change":1853,"volume":2177,"transactions":9,"vwap":2176},"2025-09-04",34.8,34.97,34.26,90100,{"date":2179,"open":2180,"high":1922,"low":1822,"close":2019,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2019},"2025-09-03",33.74,1.48,4.45,180300,{"date":2185,"open":1823,"high":2186,"low":2067,"close":1682,"change":1162,"percent_change":1056,"volume":2187,"transactions":9,"vwap":1682},"2025-09-02",33.98,149000,{"date":2189,"open":1959,"high":2097,"low":1689,"close":1822,"change":1140,"percent_change":243,"volume":2190,"transactions":9,"vwap":1822},"2025-08-29",57100,{"date":2192,"open":2193,"high":2028,"low":2194,"close":2051,"change":2195,"percent_change":1456,"volume":2196,"transactions":9,"vwap":2051},"2025-08-28",34.22,33.53,-0.5,29900,{"date":2198,"open":2175,"high":2175,"low":2199,"close":1916,"change":742,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1916},"2025-08-27",33.88,-2.15,52900,{"date":2203,"open":1922,"high":2204,"low":2205,"close":2206,"change":1333,"percent_change":1293,"volume":2207,"transactions":9,"vwap":2206},"2025-08-26",35.5,34.85,34.89,18800,{"date":2209,"open":2210,"high":2211,"low":1935,"close":2212,"change":760,"percent_change":1260,"volume":2213,"transactions":9,"vwap":2212},"2025-08-25",35.060001,35.32,34.76,24200,{"date":2215,"open":2216,"high":2216,"low":2217,"close":1922,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1922},"2025-08-22",36.33,34.79,-1.44,-3.96,45400,{"date":2222,"open":2223,"high":2224,"low":2225,"close":1985,"change":1524,"percent_change":1517,"volume":1955,"transactions":9,"vwap":1985},"2025-08-21",36.88,37.14,36.26,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":912,"percent_change":2231,"volume":762,"transactions":9,"vwap":2230},"2025-08-20",37.31,36.6,36.9,-1.57,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":976,"percent_change":430,"volume":2238,"transactions":9,"vwap":2237},"2025-08-19",37.76,37.88,37.11,37.49,19600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":563,"percent_change":59,"volume":2245,"transactions":9,"vwap":2244},"2025-08-18",37.48,37.92,37.23,37.47,14000,{"date":2247,"open":2248,"high":2249,"low":2011,"close":2250,"change":201,"percent_change":469,"volume":2251,"transactions":9,"vwap":2250},"2025-08-15",36.95,37.2,37.029999,28600,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":487,"percent_change":202,"volume":2258,"transactions":9,"vwap":2257},"2025-08-14",37.26,37.74,36.93,37,20900,{"date":2260,"open":2235,"high":2261,"low":2256,"close":2256,"change":1463,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2256},"2025-08-13",38.02,-2.3,38800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":926,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-08-12",38.080002,38.17,37.17,37.8,-1.05,38900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":372,"volume":2279,"transactions":9,"vwap":2277},"2025-08-11",37.32,38.27,37.09,38.2,0.63,69900,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":1147,"percent_change":2286,"volume":1156,"transactions":9,"vwap":2285},"2025-08-08",37.69,38,36.96,37.57,-1.26,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2290,"change":733,"percent_change":66,"volume":2292,"transactions":9,"vwap":2290},"2025-08-07",37.049999,38.049999,36.45,49700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1334,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-06",36.61,37.86,36.15,37.71,1.75,55600,{"date":2302,"open":2303,"high":2283,"low":2304,"close":2305,"change":1048,"percent_change":1094,"volume":2306,"transactions":9,"vwap":2305},"2025-08-05",37.0099983,36.92,37.060001,43300,{"date":2308,"open":2289,"high":2309,"low":2310,"close":2311,"change":1383,"percent_change":470,"volume":2312,"transactions":9,"vwap":2311},"2025-08-04",37.42,36.53,37.099998,108900,{"date":2314,"open":2315,"high":2316,"low":1986,"close":2230,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2230},"2025-08-01",35.88,37.22,1.41,3.97,114700,{"date":2321,"open":2161,"high":2161,"low":2212,"close":2147,"change":1293,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2147},"2025-07-31",1.05,65900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-07-30",34.61,35.53,34.59,35.12,0.94,2.75,73300,{"date":2334,"open":2335,"high":2336,"low":1901,"close":1813,"change":961,"percent_change":1315,"volume":978,"transactions":9,"vwap":1813},"2025-07-29",34.73,34.94,{"date":2338,"open":1915,"high":2339,"low":2335,"close":1999,"change":1363,"percent_change":506,"volume":2340,"transactions":9,"vwap":1999},"2025-07-28",35.16,52700,{"date":2342,"open":2005,"high":2343,"low":2005,"close":2006,"change":231,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2006},"2025-07-25",35.94,0.82,22300,{"date":2347,"open":2348,"high":2225,"low":2158,"close":2349,"change":1147,"percent_change":2350,"volume":1817,"transactions":9,"vwap":2349},"2025-07-24",36.11,35.34,-1.34,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2270,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-07-23",36.72,36.8,35.78,35.82,-2.85,40100,{"date":2360,"open":2361,"high":2361,"low":2229,"close":2362,"change":1852,"percent_change":787,"volume":2363,"transactions":9,"vwap":2362},"2025-07-22",37.39,36.87,128700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-07-21",36.49,37.4,36.4,37.33,0.86,2.36,29600,{"date":2374,"open":2375,"high":2376,"low":1909,"close":2377,"change":647,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-07-18",35.39,36.79,36.47,1.45,38200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":839,"percent_change":1440,"volume":1838,"transactions":9,"vwap":2385},"2025-07-17",36.77,36.81,35.87,35.95,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1726,"volume":2220,"transactions":9,"vwap":2391},"2025-07-16",35.75,36.62,35.46,36.37,0.59,{"date":2394,"open":1930,"high":2395,"low":2125,"close":2355,"change":89,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2355},"2025-07-15",35.79,2.93,80800,{"date":2399,"open":2114,"high":2329,"low":1708,"close":2212,"change":1836,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2212},"2025-07-14",2.33,215700,{"date":2403,"open":2041,"high":1821,"low":2404,"close":2405,"change":801,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-11",33.75,33.97,-0.96,26100,{"date":2409,"open":2211,"high":2410,"low":1941,"close":1702,"change":1754,"percent_change":1924,"volume":934,"transactions":9,"vwap":1702},"2025-07-10",35.41,{"date":2412,"open":2413,"high":1922,"low":2414,"close":2019,"change":733,"percent_change":1494,"volume":2415,"transactions":9,"vwap":2019},"2025-07-09",34.64,34.33,28100,{"date":2417,"open":2418,"high":2159,"low":1702,"close":2419,"change":2420,"percent_change":2421,"volume":1058,"transactions":9,"vwap":2419},"2025-07-08",36.31,34.41,-1.95,-5.36,{"date":2423,"open":2424,"high":2425,"low":2355,"close":2426,"change":1910,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-07",36.07,37.02,36.36,2.13,32200,{"date":2430,"open":1977,"high":2356,"low":2431,"close":2432,"change":525,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-07-03",35.44,35.6,-0.17,20600,{"date":2436,"open":2437,"high":2276,"low":2000,"close":2000,"change":2438,"percent_change":779,"volume":2439,"transactions":9,"vwap":2000},"2025-07-02",36.43,-1.28,42100,{"date":2441,"open":2442,"high":2443,"low":2295,"close":2444,"change":1524,"percent_change":1407,"volume":1187,"transactions":9,"vwap":2444},"2025-07-01",37.37,38.060001,36.94,{"date":2446,"open":2237,"high":2447,"low":2448,"close":2449,"change":818,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-06-30",37.66,37.07,37.45,0.97,23400,{"date":2453,"open":2291,"high":2454,"low":2291,"close":2276,"change":563,"percent_change":1211,"volume":2455,"transactions":9,"vwap":2276},"2025-06-27",37.44,37200,{"date":2457,"open":2458,"high":2255,"low":2459,"close":2460,"change":627,"percent_change":2461,"volume":1873,"transactions":9,"vwap":2460},"2025-06-26",37.62,36.52,36.65,-2.73,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":107,"percent_change":595,"volume":2468,"transactions":9,"vwap":2467},"2025-06-25",37.72,37.87,37.29,37.68,30100,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2458,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2458},"2025-06-24",37.91,36.91,0.96,2.62,68500,{"date":2477,"open":2478,"high":2256,"low":1806,"close":2004,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2004},"2025-06-23",34.07,1.73,4.95,97700,{"date":2483,"open":2484,"high":2390,"low":2485,"close":2102,"change":704,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2102},"2025-06-20",35.18,34.78,-1.88,97200,{"date":2489,"open":2490,"high":1977,"low":2491,"close":2432,"change":1816,"percent_change":2492,"volume":1637,"transactions":9,"vwap":2432},"2025-06-18",34.99,34.5,1.28,{"date":2494,"open":2146,"high":2495,"low":2496,"close":2497,"change":313,"percent_change":1108,"volume":2498,"transactions":9,"vwap":2497},"2025-06-17",35.45,34.63,35.15,46300,{"date":2500,"open":2355,"high":2501,"low":2131,"close":2161,"change":1383,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2161},"2025-06-16",36.21,0.56,77300,{"date":2505,"open":2012,"high":2506,"low":2507,"close":2154,"change":295,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2154},"2025-06-13",36.48,35.35,-3.26,55900,{"date":2511,"open":2512,"high":2512,"low":2382,"close":2382,"change":2513,"percent_change":2514,"volume":2213,"transactions":9,"vwap":2382},"2025-06-12",37.9,-0.27,-0.73,{"date":2516,"open":2517,"high":2518,"low":25,"close":2519,"change":1478,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-11",37.54,38.3,37.040001,-2.81,52200,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":1407,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-06-10",38.75,37.7,38.11,-3.45,51500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":391,"percent_change":334,"volume":2122,"transactions":9,"vwap":2534},"2025-06-09",39.43,39.92,38.68,39.47,{"date":2536,"open":2537,"high":2537,"low":2531,"close":2538,"change":352,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-06",40.61,39.61,-3.91,57600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1070,"percent_change":470,"volume":2547,"transactions":9,"vwap":2546},"2025-06-05",41.09,41.28,40.6,41.22,17900,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2551,"change":1201,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-06-04",39.63,41,38.95,3.72,43100,{"date":2556,"open":2557,"high":2543,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-06-03",40.36,39,39.53,-0.94,-2.32,25400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":953,"volume":2570,"transactions":9,"vwap":2568},"2025-06-02",40.02,41.36,39.89,40.47,-0.97,18400,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2573,"change":2278,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2573},"2025-05-30",41.44,42.12,41.2,1.54,21400,{"date":2579,"open":2580,"high":2581,"low":2582,"close":143,"change":1260,"percent_change":1552,"volume":1426,"transactions":9,"vwap":143},"2025-05-29",41.27,41.61,40.77,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":89,"percent_change":1419,"volume":2589,"transactions":9,"vwap":2588},"2025-05-28",40.33,41.53,39.76,41.35,24500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2585,"change":2595,"percent_change":1108,"volume":2596,"transactions":9,"vwap":2585},"2025-05-27",40.26,41.029999,40.25,-0.71,23800,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":477,"percent_change":1056,"volume":1749,"transactions":9,"vwap":2601},"2025-05-23",41.87,40.84,41.040001,{"date":2603,"open":2588,"high":2604,"low":2605,"close":2606,"change":431,"percent_change":1787,"volume":2607,"transactions":9,"vwap":2606},"2025-05-22",42.18,40.8,41.14,19000,{"date":2609,"open":2610,"high":2611,"low":2610,"close":143,"change":2169,"percent_change":1079,"volume":2612,"transactions":9,"vwap":143},"2025-05-21",39.75,40.82,12800,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":159,"percent_change":2619,"volume":1698,"transactions":9,"vwap":2618},"2025-05-20",38.71,39.44,38.66,39.41,1.91,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":102,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-05-19",38.33,39.15,38.67,2.68,31000,{"date":2628,"open":2282,"high":2622,"low":2629,"close":2447,"change":882,"percent_change":127,"volume":2630,"transactions":9,"vwap":2447},"2025-05-16",37.52,20200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1040,"percent_change":1690,"volume":2637,"transactions":9,"vwap":2636},"2025-05-15",38.89,38.98,37.5,37.51,24800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":733,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-05-14",37.73,38.099998,37.59,37.79,0.91,23200,{"date":2647,"open":2648,"high":2648,"low":2223,"close":2449,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2449},"2025-05-13",38.18,-1.04,-2.7,42900,{"date":2653,"open":2235,"high":2633,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-05-12",37.24,38.49,-2.07,-5.1,78600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2063,"transactions":9,"vwap":2664},"2025-05-09",40.54,41.099998,40.15,40.56,-0.77,-1.86,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":627,"percent_change":2673,"volume":1156,"transactions":9,"vwap":2672},"2025-05-08",41.56,41.58,40.3,41.33,-2.43,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1094,"percent_change":854,"volume":2680,"transactions":9,"vwap":2679},"2025-05-07",42.28,43,42.080002,42.36,25000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1265,"percent_change":1561,"volume":2451,"transactions":9,"vwap":2686},"2025-05-06",42.040001,42.63,41.73,42.47,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":383,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-05-05",42.26,42.84,41.93,42.43,3.64,67300,{"date":2696,"open":2551,"high":2697,"low":2600,"close":2698,"change":1440,"percent_change":2461,"volume":2699,"transactions":9,"vwap":2698},"2025-05-02",42.44,40.94,45000,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1140,"percent_change":478,"volume":2706,"transactions":9,"vwap":2705},"2025-05-01",42.9,43.040001,41.07,42.09,58900,{"date":2708,"open":2669,"high":176,"low":2709,"close":2710,"change":1734,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-04-30",41.54,42.38,5.11,70600,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":263,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-04-29",40.5,40.95,40,40.32,1.03,20000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1024,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-04-28",40.65,40.71,39.82,39.91,-1.58,28200,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1333,"percent_change":142,"volume":2263,"transactions":9,"vwap":2734},"2025-04-25",41.21,41.41,40.52,40.55,{"date":2736,"open":2593,"high":2737,"low":2738,"close":2739,"change":787,"percent_change":2740,"volume":2122,"transactions":9,"vwap":2739},"2025-04-24",41.52,40.18,40.42,-2.95,{"date":2742,"open":2743,"high":2744,"low":2717,"close":2745,"change":1333,"percent_change":2162,"volume":2746,"transactions":9,"vwap":2745},"2025-04-23",40.88,42.099998,41.65,50200,{"date":180,"open":2748,"high":2748,"low":2716,"close":2737,"change":2749,"percent_change":1863,"volume":1878,"transactions":9,"vwap":2737},42.94,-1.42]