[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DXD":3,"homepage-market-summary":30,"stock-historical-DXD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DXD","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 Dow 30","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4195,0.614488,"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},17.97,17.88,18.14,17.84,18.15,-0.18,-0.99,4204202.835387,23.29,15.75,2050448.4435729482,29.4,5087,{"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},31.83,1645186,600492759.33681,-41.47,"2025-04-22",[182,185,195,205,214,223,233,242,251,261,272,281,292,302,312,322,332,342,350,361,371,381,392,400,409,419,430,437,444,453,463,473,480,487,496,506,516,526,536,545,554,563,573,583,593,601,610,620,631,640,649,656,664,671,679,688,695,705,711,718,722,729,734,738,747,754,758,763,768,774,780,788,792,799,805,809,814,820,827,835,843,848,855,861,867,874,879,884,889,897,903,909,915,923,932,940,949,957,964,970,978,985,990,995,1002,1010,1016,1021,1028,1035,1041,1046,1050,1055,1060,1065,1070,1077,1084,1091,1098,1105,1111,1119,1127,1134,1141,1148,1155,1164,1171,1180,1187,1194,1200,1209,1218,1224,1230,1237,1246,1253,1261,1267,1273,1279,1286,1295,1300,1306,1312,1320,1324,1329,1335,1340,1344,1349,1353,1358,1363,1368,1372,1378,1382,1387,1393,1398,1403,1408,1415,1419,1424,1428,1433,1439,1443,1449,1456,1460,1463,1466,1470,1474,1479,1483,1487,1493,1498,1503,1510,1515,1519,1522,1528,1533,1540,1546,1552,1558,1563,1568,1572,1579,1587,1592,1598,1602,1607,1615,1621,1628,1634,1641,1648,1655,1661,1668,1672,1679,1686,1691,1696,1701,1708,1713,1720,1726,1731,1737,1741,1744,1749,1754,1760,1764,1771,1775,1781,1785,1790,1797,1804,1807,1813,1819,1826,1833,1837,1841,1845,1851,1854,1857,1861,1865,1868,1873,1877,1880,1885,1889,1895,1901,1908,1911,1917,1924,1930,1935,1941,1949,1954,1960,1966,1971,1976,1982,1986,1990,1996,2003,2009,2016,2021,2026,2032,2038,2046,2053,2061,2069,2075,2082,2089,2096,2104,2110,2116,2122,2128,2132,2137,2142,2148,2152,2157,2163,2168,2171,2176,2180,2183,2188,2193,2200,2205,2211,2217,2223,2230,2237,2244,2251,2258,2264,2272,2279,2287,2294,2301,2308,2315,2321,2327,2333,2339,2344,2349,2354,2360,2365,2373,2377,2383,2388,2392,2398,2402,2409,2415,2421,2428,2436,2444,2453,2460,2468,2474,2481,2487,2493,2499,2506,2513],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},4338,17.9933,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",18.07,18.4199,17.98,0.02,0.11,4057876.644761,6002,18.2352,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",17.76,18.16,18.13,0.3,1.68,3330332.042373,3656,17.8903,{"date":206,"open":197,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":18},"2026-09-29",18,17.74,17.83,0.09,0.51,3616122.446003,3517,{"date":215,"open":208,"high":216,"low":217,"close":208,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",17.7951,17.55,0.24,1.37,4468353.406492,4942,17.6931,{"date":224,"open":197,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",17.85,17.4795,17.5,-0.32,-1.8,5384263.610211,4481,17.6542,{"date":234,"open":235,"high":189,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",17.82,17.73,0.1,0.56,4551149.024908,4784,17.8423,{"date":243,"open":244,"high":236,"low":245,"close":246,"change":237,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",17.6,17.485,17.72,0.57,3498491.407629,3471,17.6136,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",17.3,17.7036,17.62,0.14,0.8,4221678.212816,3643,17.6125,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",17.46,17.69,17.44,17.48,-0.25,-1.41,2449460.725383,3348,17.56,{"date":273,"open":264,"high":274,"low":275,"close":236,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",17.8501,17.665,0.08,0.45,1851414.140062,2846,17.7864,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",17.49,17.7699,17.4801,17.65,-0.2,-1.12,2568279.258812,2753,17.6728,{"date":293,"open":294,"high":295,"low":296,"close":225,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",17.4,18.0475,17.38,0.41,2.35,3107624.449693,3261,17.5653,{"date":303,"open":304,"high":305,"low":306,"close":265,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",17.31,17.5802,17.29,0.21,1.22,3034783.922216,2720,17.4924,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":237,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",17.22,17.32,17.0797,17.23,0.58,3013959.626166,2788,17.2098,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":228,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",17.16,17.2402,17.035,17.13,-1.83,2708062.062604,2694,17.1241,{"date":333,"open":334,"high":335,"low":315,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",17.37,17.5201,17.45,0.22,1.28,3621749.107806,4076,17.4374,{"date":343,"open":344,"high":306,"low":344,"close":317,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",17.14,0.26,1.53,2643744.458376,3172,17.2254,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",16.85,17.02,16.835,16.97,0.37,2.23,3393612.871653,3378,16.948,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":308,"volume":368,"transactions":369,"vwap":370},"2026-09-04",16.54,16.6672,16.46,16.6,0.2,1513046.535252,2444,16.5782,{"date":372,"open":366,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",16.655,16.37,16.4,-0.41,-2.44,1378535.506732,2218,16.4811,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",16.87,16.89,16.7,16.81,-0.16,-0.94,1419059.403777,2165,16.8243,{"date":393,"open":394,"high":326,"low":395,"close":355,"change":337,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",16.91,16.735,1.31,1795880.099016,2857,16.9069,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":218,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",16.62,16.785,16.75,1.45,702872.793962,1669,16.7289,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":190,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",16.43,16.56,16.35,16.51,0.12,1277216.304593,2182,16.4773,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",16.58,16.63,16.405,16.49,-0.05,-0.3,1178924.67223,1708,16.5059,{"date":431,"open":424,"high":432,"low":433,"close":363,"change":107,"percent_change":434,"volume":435,"transactions":428,"vwap":436},"2026-08-26",16.61,16.44,0.36,1095569.947384,16.5414,{"date":438,"open":411,"high":432,"low":439,"close":95,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":436},"2026-08-25",16.41,-0.09,-0.54,1402844.931763,1949,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":440,"percent_change":441,"volume":450,"transactions":451,"vwap":452},"2026-08-24",16.68,16.685,16.525,16.57,1481835.701237,2301,16.5896,{"date":454,"open":386,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",16.84,16.6201,16.66,-0.33,-1.94,2114735.564049,3082,16.7195,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":277,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",16.79,16.9977,16.7198,16.99,2.72,1088149.631599,2490,16.8598,{"date":474,"open":475,"high":476,"low":439,"close":363,"change":440,"percent_change":441,"volume":477,"transactions":478,"vwap":479},"2026-08-19",16.5,16.5901,1424473.957543,2460,16.5251,{"date":481,"open":366,"high":446,"low":482,"close":422,"change":210,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",16.555,0.54,1172779.661484,1831,16.6135,{"date":488,"open":489,"high":490,"low":433,"close":363,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-17",16.55,16.595,0.17,1.04,1221484.517354,1736,16.5232,{"date":497,"open":498,"high":499,"low":500,"close":374,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",16.34,16.42,16.3,0.05,0.31,828074.394392,3128,16.3683,{"date":507,"open":508,"high":433,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",16.26,16.1898,16.32,-0.04,-0.24,923961.344333,2564,16.3244,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",16.23,16.3697,16.36,0.03,0.18,872346.13364,1761,16.3266,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":191,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",16.19,16.3569,16.065,16.33,0.68,583817.183587,1625,16.2282,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":501,"percent_change":502,"volume":542,"transactions":543,"vwap":544},"2026-08-10",16.27,16.29,16.1697,16.22,1409314.850071,3076,16.2418,{"date":546,"open":518,"high":510,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",16.16,16.17,-0.1,-0.61,753401.40456,1595,16.2137,{"date":555,"open":556,"high":539,"low":557,"close":538,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",15.94,15.89,0.29,1.81,1280854.466911,3080,16.1518,{"date":564,"open":565,"high":566,"low":26,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",15.97,15.99,15.98,-0.15,-0.93,1587184.385114,3642,15.8715,{"date":574,"open":575,"high":375,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-04",16.28,16.03,16.13,-0.56,-3.36,1576628.186702,3985,16.1603,{"date":584,"open":386,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-03",16.865,16.67,16.69,-0.47,-2.74,1045823.696374,3558,16.7596,{"date":594,"open":595,"high":266,"low":596,"close":324,"change":568,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",17.17,17.05,-0.87,494008.174508,2067,17.2078,{"date":602,"open":603,"high":604,"low":605,"close":304,"change":376,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",17.51,17.7098,17.285,-2.31,673265.606733,2184,17.4507,{"date":611,"open":612,"high":613,"low":614,"close":246,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",17.27,17.7613,17.24,0.76,4.48,913023.640757,2769,17.5054,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",17.04,17.195,16.882,16.96,-0.38,-2.19,997515.785384,2344,16.994,{"date":632,"open":327,"high":266,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",17.08,17.34,-0.17,-0.97,633577.27621,2162,17.2901,{"date":641,"open":255,"high":642,"low":643,"close":603,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",17.6882,17.395,-0.14,-0.79,554761.742306,2004,17.536,{"date":650,"open":208,"high":651,"low":217,"close":286,"change":142,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",17.77,1.85,426727.72131,1954,17.6752,{"date":657,"open":658,"high":659,"low":327,"close":658,"change":660,"percent_change":107,"volume":661,"transactions":662,"vwap":663},"2026-07-22",17.33,17.35,0.01,286982.896549,1197,17.267,{"date":665,"open":336,"high":666,"low":314,"close":315,"change":267,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",17.54,-1.42,455461.830542,1474,17.3605,{"date":672,"open":306,"high":244,"low":673,"close":674,"change":337,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",17.19,17.57,1.27,563922.890202,1722,17.4615,{"date":680,"open":681,"high":266,"low":682,"close":659,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",17.43,17.065,0.27,1.58,666250.201249,2283,17.2583,{"date":689,"open":355,"high":690,"low":384,"close":633,"change":276,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",17.2,0.47,440676.437272,1596,17.0349,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":549,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",17.03,17.1501,16.9,17,-0.58,358295.756879,2124,17.0289,{"date":706,"open":324,"high":317,"low":355,"close":707,"change":660,"percent_change":107,"volume":708,"transactions":709,"vwap":710},"2026-07-14",17.1,603972.515447,3567,17.103,{"date":712,"open":353,"high":690,"low":713,"close":714,"change":276,"percent_change":691,"volume":715,"transactions":716,"vwap":717},"2026-07-13",16.885,17.09,741141.334452,2144,17.0779,{"date":719,"open":353,"high":612,"low":355,"close":720,"change":549,"percent_change":701,"volume":721,"transactions":9,"vwap":720},"2026-07-10",17.01,996600,{"date":723,"open":724,"high":317,"low":725,"close":726,"change":440,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-09",17.15,17.030001,17.11,-0.52,677600,{"date":730,"open":344,"high":659,"low":633,"close":690,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":690},"2026-07-08",0.39,2.32,600900,{"date":735,"open":421,"high":394,"low":489,"close":386,"change":276,"percent_change":736,"volume":737,"transactions":9,"vwap":386},"2026-07-07",0.48,572000,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",16.8,16.98,16.72,16.73,-0.11,-0.65,338800,{"date":748,"open":720,"high":749,"low":750,"close":455,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":455},"2026-07-02",17.12,16.82,-0.36,-2.09,1297300,{"date":755,"open":756,"high":296,"low":394,"close":690,"change":521,"percent_change":491,"volume":757,"transactions":9,"vwap":690},"2026-07-01",17.26,647300,{"date":759,"open":314,"high":760,"low":327,"close":595,"change":744,"percent_change":761,"volume":762,"transactions":9,"vwap":595},"2026-06-30",17.36,-0.64,441700,{"date":764,"open":760,"high":681,"low":673,"close":765,"change":267,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-29",17.28,-1.43,1269400,{"date":769,"open":674,"high":770,"low":304,"close":771,"change":191,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-26",17.64,17.53,0.63,900800,{"date":775,"open":306,"high":263,"low":776,"close":777,"change":425,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-25",16.93,17.42,-0.29,2101600,{"date":781,"open":782,"high":783,"low":690,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-24",17.61,17.63,17.47,-0.26,-1.47,1616000,{"date":789,"open":790,"high":17,"low":244,"close":236,"change":190,"percent_change":191,"volume":791,"transactions":9,"vwap":236},"2026-06-23",17.86,1364000,{"date":793,"open":264,"high":197,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-22",17.58,17.71,-0.08,-0.45,1449400,{"date":800,"open":794,"high":801,"low":666,"close":802,"change":511,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-18",17.8,17.79,-0.22,755600,{"date":806,"open":227,"high":18,"low":306,"close":209,"change":434,"percent_change":807,"volume":808,"transactions":9,"vwap":209},"2026-06-17",2.06,1716300,{"date":810,"open":217,"high":674,"low":659,"close":784,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":784},"2026-06-16",-0.21,-1.19,1352500,{"date":815,"open":255,"high":795,"low":603,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-15",17.68,-0.37,-2.05,1867500,{"date":821,"open":187,"high":822,"low":823,"close":824,"change":267,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-12",18.3,17.89,18.049999,-1.37,1183700,{"date":828,"open":829,"high":830,"low":831,"close":822,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":822},"2026-06-11",18.77,18.87,18.19,-0.69,-3.63,1825700,{"date":836,"open":837,"high":838,"low":839,"close":838,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":838},"2026-06-10",18.47,18.99,18.37,0.69,3.77,6327700,{"date":844,"open":845,"high":829,"low":846,"close":822,"change":511,"percent_change":803,"volume":847,"transactions":9,"vwap":822},"2026-06-09",18.17,18.02,9579500,{"date":849,"open":850,"high":851,"low":207,"close":852,"change":107,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-08",18.23,18.4,18.34,0.33,2933100,{"date":856,"open":208,"high":857,"low":208,"close":858,"change":691,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-05",18.35,18.28,2.64,3545900,{"date":862,"open":846,"high":187,"low":236,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-04",17.81,-0.6,-3.26,2684800,{"date":868,"open":831,"high":869,"low":870,"close":871,"change":297,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-03",18.42,18.08,18.41,2.28,1304500,{"date":875,"open":857,"high":857,"low":876,"close":207,"change":387,"percent_change":877,"volume":878,"transactions":9,"vwap":207},"2026-06-02",17.96,-0.88,1956300,{"date":880,"open":881,"high":882,"low":21,"close":198,"change":511,"percent_change":803,"volume":883,"transactions":9,"vwap":198},"2026-06-01",18.27,18.39,1953800,{"date":885,"open":869,"high":837,"low":886,"close":887,"change":785,"percent_change":268,"volume":888,"transactions":9,"vwap":887},"2026-05-29",18.18,18.2,3796800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-28",18.6,18.71,18.38,18.46,0,1734100,{"date":898,"open":899,"high":899,"low":852,"close":894,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":894},"2026-05-27",18.56,-0.13,-0.7,2315200,{"date":904,"open":869,"high":905,"low":893,"close":906,"change":907,"percent_change":147,"volume":908,"transactions":9,"vwap":906},"2026-05-26",18.68,18.59,0.07,2445100,{"date":910,"open":837,"high":899,"low":911,"close":912,"change":287,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-22",18.33,18.52,-1.07,2852700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":803,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-21",19.049999,19.17,18.66,18.72,-1.16,6032500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-20",19.29,19.54,18.89,18.94,-0.5,-2.57,2058200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":122,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-19",19.36,19.53,19.24,19.44,1.3,3785700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-18",19.3,19.45,19.13,19.19,-0.12,-0.62,2570700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":297,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-15",19.15,19.33,19.14,19.31,2.17,1072500,{"date":958,"open":830,"high":959,"low":960,"close":961,"change":778,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-14",19.059999,18.8,18.9,-1.51,1480000,{"date":965,"open":966,"high":967,"low":951,"close":945,"change":276,"percent_change":968,"volume":969,"transactions":9,"vwap":945},"2026-05-13",19.26,19.37,0.42,894300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":751,"volume":977,"transactions":9,"vwap":975},"2026-05-12",19.23,19.48,19.08,19.11,-0.07,1118300,{"date":979,"open":966,"high":980,"low":981,"close":982,"change":796,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-05-11",19.34,19.12,19.18,-0.42,1556400,{"date":986,"open":987,"high":952,"low":959,"close":966,"change":521,"percent_change":988,"volume":989,"transactions":9,"vwap":966},"2026-05-08",19.07,0.16,1220800,{"date":991,"open":961,"high":952,"low":992,"close":972,"change":337,"percent_change":993,"volume":994,"transactions":9,"vwap":972},"2026-05-07",18.84,1.16,1638600,{"date":996,"open":918,"high":918,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-06",18.92,19.01,-0.46,-2.36,2080300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":667,"volume":1009,"transactions":9,"vwap":1007},"2026-05-05",19.57,19.7,19.42,19.47,-0.28,536100,{"date":1011,"open":937,"high":1012,"low":967,"close":1013,"change":277,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-04",19.78,19.75,2.33,1351700,{"date":1017,"open":1018,"high":954,"low":1019,"close":942,"change":415,"percent_change":772,"volume":1020,"transactions":9,"vwap":942},"2026-05-01",19.02,18.93,909100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":982,"change":947,"percent_change":1026,"volume":1027,"transactions":9,"vwap":982},"2026-04-30",19.61,19.67,19.1,-3.13,902400,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":367,"percent_change":89,"volume":1034,"transactions":9,"vwap":1033},"2026-04-29",19.62,19.94,19.6,19.8,827600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1032,"change":107,"percent_change":502,"volume":1040,"transactions":9,"vwap":1032},"2026-04-28",19.43,19.64,19.4,743700,{"date":1042,"open":1004,"high":1024,"low":1043,"close":926,"change":1044,"percent_change":307,"volume":1045,"transactions":9,"vwap":926},"2026-04-27",19.41,0.04,510000,{"date":1047,"open":1037,"high":1030,"low":1006,"close":1048,"change":907,"percent_change":434,"volume":1049,"transactions":9,"vwap":1048},"2026-04-24",19.5,1116400,{"date":1051,"open":973,"high":1012,"low":1052,"close":1037,"change":1053,"percent_change":132,"volume":1054,"transactions":9,"vwap":1037},"2026-04-23",19.27,0.15,2061000,{"date":1056,"open":1057,"high":1043,"low":945,"close":1058,"change":1008,"percent_change":766,"volume":1059,"transactions":9,"vwap":1058},"2026-04-22",19.25,19.28,1076900,{"date":1061,"open":1025,"high":1030,"low":998,"close":1062,"change":218,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-21",19.56,1.24,1660300,{"date":1066,"open":1067,"high":973,"low":925,"close":1068,"change":895,"percent_change":895,"volume":1069,"transactions":9,"vwap":1068},"2026-04-20",19.39,19.32,1885900,{"date":1071,"open":1030,"high":1072,"low":1073,"close":1068,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1068},"2026-04-17",19.63,19.09,-0.71,-3.54,2284100,{"date":1078,"open":1079,"high":1080,"low":1031,"close":1081,"change":1082,"percent_change":426,"volume":1083,"transactions":9,"vwap":1081},"2026-04-16",20.02,20.21,20.030001,-0.06,936900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":907,"percent_change":152,"volume":1090,"transactions":9,"vwap":1089},"2026-04-15",19.96,20.25,19.91,20.09,1034000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1079,"change":1008,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1079},"2026-04-14",20.29,20.33,20,-1.38,1609500,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1102,"change":512,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-13",20.83,20.91,20.3,-1.17,1183800,{"date":1106,"open":1102,"high":1107,"low":1102,"close":1108,"change":1109,"percent_change":117,"volume":1110,"transactions":9,"vwap":1108},"2026-04-10",20.6,20.54,0.23,1801200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":267,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-09",20.7,20.72,20.2,20.31,-1.22,2944000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1117,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-08",20.57,20.87,20.44,20.56,-5.6,5918000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":191,"percent_change":211,"volume":1133,"transactions":9,"vwap":1132},"2026-04-07",21.8,22.12,21.74,21.78,4736500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":22,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-06",21.95,21.99,21.67,-0.82,3074700,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":907,"percent_change":142,"volume":1147,"transactions":9,"vwap":1146},"2026-04-02",22.29,22.41,21.61,21.85,3072100,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1132,"change":803,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1132},"2026-04-01",21.71,21.86,21.55,-1,2500000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-31",22.64,22.86,21.93,22,-1.14,-4.93,3361900,{"date":1165,"open":1166,"high":25,"low":1167,"close":1168,"change":1169,"percent_change":900,"volume":1170,"transactions":9,"vwap":1168},"2026-03-30",22.78,22.7,23.14,-0.03,2687700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-27",22.61,23.27,22.59,23.17,0.79,3.53,1910000,{"date":1181,"open":1182,"high":1144,"low":1183,"close":1184,"change":691,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-26",22.19,21.81,22.38,2.15,1728900,{"date":1188,"open":1132,"high":1189,"low":1190,"close":1191,"change":376,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-25",22.13,21.63,21.91,-1.84,1259000,{"date":1195,"open":1175,"high":1196,"low":1197,"close":1198,"change":907,"percent_change":502,"volume":1199,"transactions":9,"vwap":1198},"2026-03-24",22.68,22.049999,22.32,3503200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-23",22.09,22.34,21.72,22.25,-0.59,-2.58,3408800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-20",22.56,23.059999,22.4,22.84,0.44,1.96,2880500,{"date":1219,"open":1220,"high":1221,"low":1182,"close":1213,"change":522,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1213},"2026-03-19",22.53,22.69,0.81,2760700,{"date":1225,"open":1150,"high":1226,"low":1145,"close":1227,"change":159,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-18",22.24,22.22,3.45,1888300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1082,"percent_change":1008,"volume":1236,"transactions":9,"vwap":1235},"2026-03-17",21.28,21.51,21.11,21.48,1309700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-16",21.57,21.66,21.32,21.54,-0.35,-1.6,1982900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":191,"percent_change":211,"volume":1252,"transactions":9,"vwap":1251},"2026-03-13",21.58,21.97,21.36,21.89,4504600,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1132,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1132},"2026-03-12",21.53,21.79,21.43,0.65,3.08,3713800,{"date":1262,"open":1101,"high":1263,"low":1122,"close":1264,"change":1265,"percent_change":82,"volume":1266,"transactions":9,"vwap":1264},"2026-03-11",21.33,21.13,0.28,5126000,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1269,"change":660,"percent_change":501,"volume":1272,"transactions":9,"vwap":1269},"2026-03-10",20.85,21.1,20.42,4679100,{"date":1274,"open":1275,"high":1276,"low":1114,"close":1277,"change":811,"percent_change":1153,"volume":1278,"transactions":9,"vwap":1277},"2026-03-09",21.47,21.83,20.84,6269400,{"date":1280,"open":1281,"high":1235,"low":1282,"close":1283,"change":731,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-06",21.22,20.99,21.049999,1.89,6080000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-05",20.32,20.95,20.19,20.66,0.67,3.35,4805400,{"date":1296,"open":1089,"high":1116,"low":1297,"close":1298,"change":287,"percent_change":23,"volume":1299,"transactions":9,"vwap":1298},"2026-03-04",19.9,19.99,5349600,{"date":1301,"open":1302,"high":1303,"low":1081,"close":1290,"change":502,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1290},"2026-03-03",20.61,20.89,1.56,4359800,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1044,"percent_change":367,"volume":1311,"transactions":9,"vwap":1310},"2026-03-02",20.28,19.74,19.88,6604200,{"date":1313,"open":1314,"high":1315,"low":1309,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-27",19.83,20.049999,19.84,0.43,2.22,7382800,{"date":1321,"open":1057,"high":1030,"low":1322,"close":1043,"change":660,"percent_change":501,"volume":1323,"transactions":9,"vwap":1043},"2026-02-26",19.16,9254000,{"date":1325,"open":1326,"high":1038,"low":1067,"close":1039,"change":785,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1039},"2026-02-25",19.51,-1.32,1353100,{"date":1330,"open":1088,"high":1331,"low":1062,"close":1332,"change":426,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-24",19.98,19.66,-1.5,2590500,{"date":1336,"open":943,"high":1079,"low":966,"close":1086,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1086},"2026-02-23",0.64,3.31,2300800,{"date":1341,"open":1032,"high":1342,"low":1057,"close":1068,"change":635,"percent_change":597,"volume":1343,"transactions":9,"vwap":1068},"2026-02-20",19.68,3349600,{"date":1345,"open":1039,"high":1038,"low":1068,"close":1346,"change":337,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-19",19.49,1.14,3484100,{"date":1350,"open":925,"high":1351,"low":1073,"close":1052,"change":549,"percent_change":727,"volume":1352,"transactions":9,"vwap":1052},"2026-02-18",19.46,1947700,{"date":1354,"open":1039,"high":1355,"low":972,"close":967,"change":1356,"percent_change":549,"volume":1357,"transactions":9,"vwap":967},"2026-02-17",19.65,-0.02,2822300,{"date":1359,"open":1006,"high":1360,"low":1361,"close":1067,"change":425,"percent_change":785,"volume":1362,"transactions":9,"vwap":1067},"2026-02-13",19.71,19.21,2664400,{"date":1364,"open":960,"high":943,"low":1365,"close":937,"change":211,"percent_change":1366,"volume":1367,"transactions":9,"vwap":937},"2026-02-12",18.69,2.69,5365400,{"date":1369,"open":892,"high":974,"low":1370,"close":1019,"change":907,"percent_change":356,"volume":1371,"transactions":9,"vwap":1019},"2026-02-11",18.64,1893900,{"date":1373,"open":1374,"high":997,"low":1375,"close":1376,"change":425,"percent_change":785,"volume":1377,"transactions":9,"vwap":1376},"2026-02-10",18.85,18.62,18.86,1527700,{"date":1379,"open":998,"high":953,"low":1374,"close":1380,"change":112,"percent_change":425,"volume":1381,"transactions":9,"vwap":1380},"2026-02-09",18.91,922100,{"date":1383,"open":1072,"high":1038,"low":830,"close":997,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":997},"2026-02-06",-0.98,-4.92,1868400,{"date":1388,"open":1032,"high":1389,"low":1390,"close":1297,"change":736,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1297},"2026-02-05",19.95,19.55,2.47,1357000,{"date":1394,"open":1326,"high":1395,"low":925,"close":1006,"change":1396,"percent_change":636,"volume":1397,"transactions":9,"vwap":1006},"2026-02-04",19.72,-0.19,2335300,{"date":1399,"open":926,"high":1400,"low":925,"close":1023,"change":1401,"percent_change":1292,"volume":1402,"transactions":9,"vwap":1023},"2026-02-03",19.93,0.13,2720900,{"date":1404,"open":1088,"high":1405,"low":1006,"close":973,"change":376,"percent_change":1406,"volume":1407,"transactions":9,"vwap":973},"2026-02-02",20.040001,-2.06,2344600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1401,"percent_change":137,"volume":1414,"transactions":9,"vwap":1413},"2026-01-30",19.87,20.23,19.76,19.89,725900,{"date":1416,"open":1012,"high":1417,"low":1062,"close":1412,"change":112,"percent_change":425,"volume":1418,"transactions":9,"vwap":1412},"2026-01-29",20.11,2198800,{"date":1420,"open":1013,"high":1421,"low":1024,"close":1422,"change":895,"percent_change":895,"volume":1423,"transactions":9,"vwap":1422},"2026-01-28",19.86,19.77,2080800,{"date":1425,"open":1395,"high":1413,"low":1355,"close":1422,"change":853,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1422},"2026-01-27",1.7,812300,{"date":1429,"open":1072,"high":1332,"low":1430,"close":937,"change":267,"percent_change":1431,"volume":1432,"transactions":9,"vwap":937},"2026-01-26",19.38,-1.27,3390900,{"date":1434,"open":1072,"high":1435,"low":1032,"close":1436,"change":1109,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-23",19.79,19.69,1.18,1441900,{"date":1440,"open":973,"high":1390,"low":1052,"close":1351,"change":1441,"percent_change":1103,"volume":1442,"transactions":9,"vwap":1351},"2026-01-22",-0.23,1771400,{"date":1444,"open":1445,"high":1417,"low":1446,"close":1436,"change":588,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1436},"2026-01-21",20.1,19.52,-2.33,4005700,{"date":1450,"open":1451,"high":1452,"low":1316,"close":1453,"change":1292,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-20",20.059999,20.22,20.16,3.44,2252200,{"date":1457,"open":1039,"high":1458,"low":925,"close":1346,"change":276,"percent_change":297,"volume":1459,"transactions":9,"vwap":1346},"2026-01-16",19.58,1313200,{"date":1461,"open":1458,"high":1458,"low":925,"close":1043,"change":1441,"percent_change":1103,"volume":1462,"transactions":9,"vwap":1043},"2026-01-15",2089800,{"date":1464,"open":1360,"high":1410,"low":1023,"close":1038,"change":521,"percent_change":1053,"volume":1465,"transactions":9,"vwap":1038},"2026-01-14",3754300,{"date":1467,"open":1068,"high":1005,"low":942,"close":1023,"change":853,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1023},"2026-01-13",1.71,2594600,{"date":1471,"open":1062,"high":1395,"low":1057,"close":1058,"change":1082,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1058},"2026-01-12",-0.31,2238400,{"date":1475,"open":1446,"high":1476,"low":942,"close":980,"change":22,"percent_change":1477,"volume":1478,"transactions":9,"vwap":980},"2026-01-09",19.59,-0.92,1851700,{"date":1480,"open":1088,"high":1088,"low":943,"close":1446,"change":811,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1446},"2026-01-08",-1.06,2408400,{"date":1484,"open":1058,"high":1412,"low":1057,"close":1485,"change":147,"percent_change":1216,"volume":1486,"transactions":9,"vwap":1485},"2026-01-07",19.73,2313400,{"date":1488,"open":1435,"high":1489,"low":1068,"close":1490,"change":626,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-06",19.81,19.35,-1.93,2183900,{"date":1494,"open":1290,"high":1115,"low":1390,"close":1485,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1485},"2026-01-05",-0.53,-2.62,2701600,{"date":1499,"open":1500,"high":1113,"low":1452,"close":1501,"change":512,"percent_change":1103,"volume":1502,"transactions":9,"vwap":1501},"2026-01-02",20.41,20.26,4418800,{"date":1504,"open":1505,"high":1506,"low":1411,"close":1507,"change":683,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-12-31",20.24,20.51,20.5,1.33,586000,{"date":1511,"open":1512,"high":1093,"low":1513,"close":1411,"change":210,"percent_change":277,"volume":1514,"transactions":9,"vwap":1411},"2025-12-30",20.15,20.14,454000,{"date":1516,"open":1081,"high":1080,"low":1086,"close":1513,"change":307,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1513},"2025-12-29",1.05,745000,{"date":1520,"open":1389,"high":1405,"low":1413,"close":1400,"change":660,"percent_change":501,"volume":1521,"transactions":9,"vwap":1400},"2025-12-26",593500,{"date":1523,"open":1512,"high":1115,"low":1410,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-12-24",19.92,-0.44,-2.16,427300,{"date":1529,"open":1108,"high":1108,"low":1093,"close":1530,"change":976,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-12-23",20.36,-0.34,543500,{"date":1534,"open":1535,"high":1535,"low":1536,"close":1537,"change":635,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-22",20.55,20.34,20.43,-0.83,710900,{"date":1541,"open":1291,"high":1542,"low":1543,"close":1107,"change":644,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1107},"2025-12-19",20.67,20.48,-0.68,1319300,{"date":1547,"open":1548,"high":1100,"low":1549,"close":1550,"change":976,"percent_change":1531,"volume":1551,"transactions":9,"vwap":1550},"2025-12-18",20.59,20.39,20.74,1864900,{"date":1553,"open":1535,"high":1554,"low":1555,"close":1556,"change":307,"percent_change":89,"volume":1557,"transactions":9,"vwap":1556},"2025-12-17",20.82,20.38,20.81,2213100,{"date":1559,"open":1560,"high":1561,"low":1288,"close":1107,"change":345,"percent_change":338,"volume":1562,"transactions":9,"vwap":1107},"2025-12-16",20.4,20.75,1634100,{"date":1564,"open":1513,"high":1565,"low":1566,"close":1536,"change":1044,"percent_change":367,"volume":1567,"transactions":9,"vwap":1536},"2025-12-15",20.45,20.12,2624000,{"date":1569,"open":1079,"high":1560,"low":1086,"close":1102,"change":1109,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1102},"2025-12-12",1.15,2295100,{"date":1573,"open":1574,"high":1548,"low":1405,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-11",20.58,20.07,-0.57,-2.76,1972600,{"date":1580,"open":1234,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-10",21.16,20.52,20.64,-0.43,-2.04,3387700,{"date":1588,"open":1101,"high":1270,"low":1589,"close":1590,"change":491,"percent_change":1222,"volume":1591,"transactions":9,"vwap":1590},"2025-12-09",20.73,21.07,1557800,{"date":1593,"open":1589,"high":1594,"low":1114,"close":1595,"change":491,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-08",21.02,20.9,0.82,1158200,{"date":1599,"open":1600,"high":1601,"low":1574,"close":1589,"change":1082,"percent_change":778,"volume":746,"transactions":9,"vwap":1589},"2025-12-05",20.79,20.8,{"date":1603,"open":1550,"high":1604,"low":1605,"close":1600,"change":660,"percent_change":501,"volume":1606,"transactions":9,"vwap":1600},"2025-12-04",20.94,20.62,429400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":751,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-12-03",21.18,21.19,20.71,20.78,-1.7,463700,{"date":1616,"open":1281,"high":1241,"low":1617,"close":1618,"change":387,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-02",21.030001,21.14,-0.75,498200,{"date":1622,"open":1623,"high":1263,"low":1624,"close":1625,"change":356,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-01",21.2,21,21.3,1.77,390800,{"date":1629,"open":1234,"high":1581,"low":1630,"close":1631,"change":267,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-11-28",20.92,20.93,-1.18,370100,{"date":1635,"open":1636,"high":1637,"low":1283,"close":1609,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1609},"2025-11-26",21.39,21.4,-0.27,-1.26,730300,{"date":1642,"open":1160,"high":1643,"low":1636,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-11-25",22.2,21.45,-0.66,-2.99,882200,{"date":1649,"open":1650,"high":1651,"low":1249,"close":1652,"change":387,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-11-24",22.15,22.42,22.11,-0.72,1318300,{"date":1656,"open":1211,"high":1657,"low":1136,"close":1658,"change":929,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-21",22.74,22.27,-2.2,4104800,{"date":1662,"open":1191,"high":1663,"low":1664,"close":1665,"change":356,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-20",22.79,21.7,22.77,1.65,2278700,{"date":1669,"open":1651,"high":1173,"low":1670,"close":1213,"change":1356,"percent_change":440,"volume":1671,"transactions":9,"vwap":1213},"2025-11-19",22.23,2081800,{"date":1673,"open":1674,"high":1175,"low":1675,"close":1651,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1651},"2025-11-18",22.35,22.16,0.46,2.09,2762200,{"date":1680,"open":1242,"high":1652,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-17",21.41,21.96,0.52,2.43,1767700,{"date":1687,"open":1275,"high":1664,"low":1688,"close":1689,"change":683,"percent_change":338,"volume":1690,"transactions":9,"vwap":1689},"2025-11-14",21.25,21.44,3780700,{"date":1692,"open":1302,"high":1693,"low":1506,"close":1694,"change":840,"percent_change":88,"volume":1695,"transactions":9,"vwap":1694},"2025-11-13",21.21,21.17,1467000,{"date":1697,"open":1698,"high":1698,"low":1536,"close":1543,"change":778,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1543},"2025-11-12",20.68,-1.4,2578000,{"date":1702,"open":1703,"high":1688,"low":1114,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-11",21.23,20.77,-0.49,-2.3,2028700,{"date":1709,"open":1644,"high":1240,"low":1281,"close":1710,"change":751,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-10",21.26,-1.67,1126800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1169,"percent_change":644,"volume":1719,"transactions":9,"vwap":1718},"2025-11-07",21.77,22.07,21.6,21.62,1205500,{"date":1721,"open":1637,"high":1132,"low":1722,"close":1723,"change":434,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-11-06",21.27,21.65,1.69,1163700,{"date":1727,"open":1728,"high":1242,"low":1581,"close":1729,"change":287,"percent_change":569,"volume":1730,"transactions":9,"vwap":1729},"2025-11-05",21.5,21.29,907000,{"date":1732,"open":1255,"high":1138,"low":1733,"close":1734,"change":1109,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-04",21.34,21.49,1.08,1105700,{"date":1738,"open":1594,"high":1689,"low":1739,"close":1710,"change":307,"percent_change":45,"volume":1740,"transactions":9,"vwap":1710},"2025-11-03",21.01,881500,{"date":1742,"open":1283,"high":1688,"low":1630,"close":1283,"change":1169,"percent_change":644,"volume":1743,"transactions":9,"vwap":1283},"2025-10-31",1060100,{"date":1745,"open":1623,"high":1623,"low":1746,"close":1747,"change":415,"percent_change":247,"volume":1748,"transactions":9,"vwap":1747},"2025-10-30",20.65,21.08,1189400,{"date":1750,"open":1704,"high":1751,"low":1605,"close":1752,"change":276,"percent_change":147,"volume":1753,"transactions":9,"vwap":1752},"2025-10-29",21.12,20.96,1688900,{"date":1755,"open":1756,"high":1630,"low":1113,"close":1757,"change":387,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-10-28",20.76,20.88,-0.76,1210200,{"date":1761,"open":1270,"high":1610,"low":1594,"close":1762,"change":1638,"percent_change":1431,"volume":1763,"transactions":9,"vwap":1762},"2025-10-27",21.040001,750000,{"date":1765,"open":1766,"high":1767,"low":1281,"close":1768,"change":999,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-24",21.52,21.59,21.31,-2.11,890400,{"date":1772,"open":1159,"high":1773,"low":1664,"close":1715,"change":744,"percent_change":929,"volume":1774,"transactions":9,"vwap":1715},"2025-10-23",21.98,949400,{"date":1776,"open":1239,"high":1777,"low":1239,"close":1778,"change":142,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-10-22",22.02,21.88,1.48,2660900,{"date":1782,"open":1132,"high":1256,"low":1636,"close":1783,"change":287,"percent_change":1477,"volume":1784,"transactions":9,"vwap":1783},"2025-10-21",21.56,931500,{"date":1786,"open":1130,"high":1130,"low":1204,"close":1787,"change":929,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-20",21.76,-2.25,860000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":803,"percent_change":1384,"volume":1796,"transactions":9,"vwap":1795},"2025-10-17",22.5,22.54,22.14,22.26,1534700,{"date":1798,"open":1652,"high":1799,"low":1800,"close":1801,"change":142,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-16",22.65,22.030001,22.48,1.44,2392300,{"date":1805,"open":1137,"high":1213,"low":1715,"close":1675,"change":660,"percent_change":501,"volume":1806,"transactions":9,"vwap":1675},"2025-10-15",1517700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1650,"change":811,"percent_change":388,"volume":1812,"transactions":9,"vwap":1650},"2025-10-14",22.72,22.95,21.92,1846400,{"date":1814,"open":1173,"high":1815,"low":1658,"close":1816,"change":701,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-10-13",22.62,22.36,-2.53,1340800,{"date":1820,"open":1249,"high":1821,"low":1276,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-10-10",22.96,22.94,0.86,3.89,3229100,{"date":1827,"open":1828,"high":1829,"low":1256,"close":1830,"change":218,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-09",21.84,22.17,22.08,1.1,1148300,{"date":1834,"open":1835,"high":1136,"low":1723,"close":1828,"change":895,"percent_change":895,"volume":1836,"transactions":9,"vwap":1828},"2025-10-08",21.73,697100,{"date":1838,"open":1839,"high":1137,"low":1767,"close":1828,"change":210,"percent_change":297,"volume":1840,"transactions":9,"vwap":1828},"2025-10-07",21.69,966400,{"date":1842,"open":1718,"high":1160,"low":1145,"close":1843,"change":907,"percent_change":142,"volume":1844,"transactions":9,"vwap":1843},"2025-10-06",21.75,1304400,{"date":1846,"open":1146,"high":1146,"low":1847,"close":1848,"change":811,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-03",21.42,21.68,-0.96,1287900,{"date":1852,"open":1249,"high":1189,"low":1276,"close":1251,"change":976,"percent_change":228,"volume":1853,"transactions":9,"vwap":1251},"2025-10-02",1354900,{"date":1855,"open":1189,"high":1189,"low":1251,"close":1682,"change":511,"percent_change":22,"volume":1856,"transactions":9,"vwap":1682},"2025-10-01",1366200,{"date":1858,"open":1189,"high":1859,"low":1773,"close":1160,"change":1082,"percent_change":1638,"volume":1860,"transactions":9,"vwap":1160},"2025-09-30",22.28,1377400,{"date":1862,"open":1137,"high":1670,"low":1137,"close":1863,"change":976,"percent_change":228,"volume":1864,"transactions":9,"vwap":1863},"2025-09-29",22.059999,1403400,{"date":1866,"open":1670,"high":1198,"low":1800,"close":1189,"change":785,"percent_change":921,"volume":1867,"transactions":9,"vwap":1189},"2025-09-26",1201800,{"date":1869,"open":1674,"high":1211,"low":1670,"close":1870,"change":988,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-09-25",22.39,0.72,1226000,{"date":1874,"open":1875,"high":1205,"low":1191,"close":1670,"change":1356,"percent_change":440,"volume":1876,"transactions":9,"vwap":1670},"2025-09-24",22.01,1158000,{"date":1878,"open":1794,"high":1203,"low":1151,"close":1205,"change":276,"percent_change":434,"volume":1879,"transactions":9,"vwap":1205},"2025-09-23",1303600,{"date":1881,"open":1882,"high":1883,"low":1130,"close":1829,"change":796,"percent_change":751,"volume":1884,"transactions":9,"vwap":1829},"2025-09-22",22.43,22.51,1187400,{"date":1886,"open":1226,"high":1882,"low":1675,"close":1205,"change":644,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1205},"2025-09-19",-0.63,1306500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1870,"change":549,"percent_change":1525,"volume":1894,"transactions":9,"vwap":1870},"2025-09-18",22.52,22.57,22.21,1264400,{"date":1896,"open":1897,"high":1898,"low":1226,"close":1899,"change":512,"percent_change":1481,"volume":1900,"transactions":9,"vwap":1899},"2025-09-17",22.63,22.82,22.49,1200900,{"date":1902,"open":1903,"high":1214,"low":1904,"close":1905,"change":415,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-09-16",22.6,22.55,22.73,0.53,945700,{"date":1909,"open":1903,"high":1905,"low":1891,"close":1173,"change":425,"percent_change":803,"volume":1910,"transactions":9,"vwap":1173},"2025-09-15",1370000,{"date":1912,"open":1801,"high":1221,"low":1913,"close":1914,"change":122,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-09-12",22.44,22.66,1.12,1258900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1144,"change":864,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1144},"2025-09-11",22.9,22.93,22.37,-2.61,1510900,{"date":1925,"open":1898,"high":1926,"low":1927,"close":1928,"change":1109,"percent_change":102,"volume":1929,"transactions":9,"vwap":1928},"2025-09-10",23.12,22.8,23.01,1462200,{"date":1931,"open":1932,"high":1212,"low":1905,"close":1166,"change":22,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1166},"2025-09-09",22.99,-0.78,1493400,{"date":1936,"open":1937,"high":1938,"low":1810,"close":1821,"change":744,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1821},"2025-09-08",23.040001,23.21,-0.48,1301100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":337,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-05",22.85,23.25,22.71,23.07,0.96,1615500,{"date":1950,"open":1938,"high":1951,"low":1898,"close":1943,"change":817,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1943},"2025-09-04",23.3,-1.59,1391100,{"date":1955,"open":1174,"high":1956,"low":1957,"close":1958,"change":501,"percent_change":337,"volume":1959,"transactions":9,"vwap":1958},"2025-09-03",23.5,23.18,23.22,1406300,{"date":1961,"open":1962,"high":1963,"low":1176,"close":1176,"change":122,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1176},"2025-09-02",23.34,23.52,1.09,1651300,{"date":1967,"open":1920,"high":1968,"low":1943,"close":1969,"change":191,"percent_change":736,"volume":1970,"transactions":9,"vwap":1969},"2025-08-29",23.09,22.92,1030100,{"date":1972,"open":1214,"high":1973,"low":1663,"close":1974,"change":796,"percent_change":1243,"volume":1975,"transactions":9,"vwap":1974},"2025-08-28",23.02,22.81,1022100,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1980,"change":387,"percent_change":832,"volume":1981,"transactions":9,"vwap":1980},"2025-08-27",23.049999,22.83,22.89,839500,{"date":1983,"open":1938,"high":1984,"low":1928,"close":1978,"change":946,"percent_change":727,"volume":1985,"transactions":9,"vwap":1978},"2025-08-26",23.23,903800,{"date":1987,"open":1969,"high":1176,"low":1988,"close":1176,"change":152,"percent_change":346,"volume":1989,"transactions":9,"vwap":1176},"2025-08-25",22.87,945300,{"date":1991,"open":1992,"high":1992,"low":1196,"close":1898,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1898},"2025-08-22",23.47,-0.89,-3.75,974200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":1053,"percent_change":1337,"volume":2002,"transactions":9,"vwap":2001},"2025-08-21",23.74,23.92,23.59,23.71,991100,{"date":2004,"open":1956,"high":2005,"low":2006,"close":2007,"change":660,"percent_change":1044,"volume":2008,"transactions":9,"vwap":2007},"2025-08-20",23.73,23.43,23.56,894700,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":112,"percent_change":511,"volume":2015,"transactions":9,"vwap":2014},"2025-08-19",23.49,23.67,23.26,23.55,1680100,{"date":2017,"open":2018,"high":2019,"low":1992,"close":2007,"change":501,"percent_change":307,"volume":2020,"transactions":9,"vwap":2007},"2025-08-18",23.53,23.61,1667200,{"date":2022,"open":1944,"high":2007,"low":2023,"close":2024,"change":1082,"percent_change":267,"volume":2025,"transactions":9,"vwap":2024},"2025-08-15",23.24,23.51,621200,{"date":2027,"open":2028,"high":2029,"low":1956,"close":2030,"change":501,"percent_change":307,"volume":2031,"transactions":9,"vwap":2030},"2025-08-14",23.69,23.78,23.57,571800,{"date":2033,"open":2034,"high":2035,"low":1956,"close":1963,"change":929,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1963},"2025-08-13",23.84,23.87,-2.08,631900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2036,"volume":2045,"transactions":9,"vwap":2043},"2025-08-12",24.35,24.42,23.97,24.02,-0.51,461500,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":367,"percent_change":1596,"volume":2052,"transactions":9,"vwap":2051},"2025-08-11",24.28,24.63,24.22,24.53,390900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":811,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-08-08",24.44,24.49,24.21,24.33,-0.86,327800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":122,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-08-07",24.049999,24.72,23.96,24.54,1.03,600500,{"date":2070,"open":2048,"high":2071,"low":2072,"close":2073,"change":796,"percent_change":458,"volume":2074,"transactions":9,"vwap":2073},"2025-08-06",24.48,24.18,24.29,321300,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":907,"percent_change":558,"volume":2081,"transactions":9,"vwap":2080},"2025-08-05",24.3,24.57,24.17,24.37,442800,{"date":2083,"open":2084,"high":2085,"low":2048,"close":2077,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2077},"2025-08-04",24.74,24.75,-0.67,-2.68,470200,{"date":2090,"open":2084,"high":2091,"low":2092,"close":2093,"change":1258,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-08-01",25.22,24.73,24.97,2.67,772600,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":434,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-31",23.9,24.41,23.81,24.32,1.5,623200,{"date":2105,"open":2106,"high":2079,"low":2107,"close":2065,"change":307,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2065},"2025-07-30",23.75,23.68,0.88,631300,{"date":2111,"open":2112,"high":2113,"low":2024,"close":2106,"change":307,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2106},"2025-07-29",23.54,23.85,0.89,640100,{"date":2117,"open":1963,"high":2118,"low":2119,"close":2112,"change":276,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2112},"2025-07-28",23.65,23.44,0.34,420400,{"date":2123,"open":2124,"high":1998,"low":2119,"close":2125,"change":1396,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-25",23.64,23.46,-0.8,388800,{"date":2129,"open":2107,"high":2028,"low":2130,"close":2118,"change":142,"percent_change":219,"volume":2131,"transactions":9,"vwap":2118},"2025-07-24",23.45,392700,{"date":2133,"open":2124,"high":1998,"low":2134,"close":2134,"change":441,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-07-23",23.33,-2.26,876500,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2035,"change":387,"percent_change":2086,"volume":2141,"transactions":9,"vwap":2035},"2025-07-22",24.11,23.83,399100,{"date":2143,"open":2065,"high":2144,"low":2145,"close":2146,"change":1356,"percent_change":796,"volume":2147,"transactions":9,"vwap":2146},"2025-07-21",24.059999,23.76,24.030001,407500,{"date":2149,"open":2029,"high":2150,"low":2145,"close":2063,"change":307,"percent_change":2108,"volume":2151,"transactions":9,"vwap":2063},"2025-07-18",24.16,558400,{"date":2153,"open":2072,"high":2072,"low":2154,"close":2034,"change":778,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2034},"2025-07-17",23.8,-1.2,317900,{"date":2158,"open":2159,"high":2160,"low":2139,"close":2161,"change":1441,"percent_change":388,"volume":2162,"transactions":9,"vwap":2161},"2025-07-16",24.2,24.66,24.13,868600,{"date":2164,"open":2098,"high":2080,"low":2140,"close":2165,"change":736,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-07-15",24.36,2.01,266100,{"date":2169,"open":2146,"high":2139,"low":2035,"close":2170,"change":549,"percent_change":983,"volume":1633,"transactions":9,"vwap":2170},"2025-07-14",23.88,{"date":2172,"open":2042,"high":2144,"low":2173,"close":2174,"change":2120,"percent_change":1802,"volume":2175,"transactions":9,"vwap":2174},"2025-07-11",23.89,23.98,292100,{"date":2177,"open":2170,"high":2178,"low":1963,"close":2124,"change":811,"percent_change":877,"volume":2179,"transactions":9,"vwap":2124},"2025-07-10",23.95,305600,{"date":2181,"open":2170,"high":2139,"low":1998,"close":2113,"change":1441,"percent_change":1849,"volume":2182,"transactions":9,"vwap":2113},"2025-07-09",441200,{"date":2184,"open":2178,"high":2139,"low":2035,"close":2185,"change":2186,"percent_change":257,"volume":2187,"transactions":9,"vwap":2185},"2025-07-08",24.08,0.19,515000,{"date":2189,"open":2007,"high":2190,"low":1956,"close":2173,"change":297,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2173},"2025-07-07",24.15,1.75,649400,{"date":2194,"open":2195,"high":2005,"low":2196,"close":2197,"change":1472,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-07-03",23.72,23.39,23.48,-1.3,236900,{"date":2201,"open":2154,"high":2202,"low":2195,"close":2203,"change":190,"percent_change":276,"volume":2204,"transactions":9,"vwap":2203},"2025-07-02",23.93,23.79,601000,{"date":2206,"open":2048,"high":2077,"low":2207,"close":2208,"change":1939,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-07-01",23.66,23.77,-1.98,632600,{"date":2212,"open":2213,"high":2214,"low":2150,"close":2215,"change":1008,"percent_change":1161,"volume":2216,"transactions":9,"vwap":2215},"2025-06-30",24.26,24.45,24.25,553200,{"date":2218,"open":2219,"high":2220,"low":2058,"close":2051,"change":983,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2051},"2025-06-27",24.84,24.85,-1.68,838600,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":588,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-26",25.33,24.93,24.95,-1.85,587400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":946,"percent_change":588,"volume":2236,"transactions":9,"vwap":2235},"2025-06-25",25.32,25.58,25.31,25.42,494600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":550,"percent_change":1447,"volume":2243,"transactions":9,"vwap":2242},"2025-06-24",25.81,25.9,25.41,25.54,736400,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1939,"percent_change":229,"volume":2250,"transactions":9,"vwap":2249},"2025-06-23",26.62,26.91,26.12,26.15,1014300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":660,"percent_change":1044,"volume":2257,"transactions":9,"vwap":2256},"2025-06-20",26.4,26.76,26.33,26.63,667600,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2246,"change":501,"percent_change":2186,"volume":2263,"transactions":9,"vwap":2246},"2025-06-18",26.5,26.69,26.19,545000,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":297,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-06-17",26.39,26.66,26.16,26.57,1.57,600700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2268,"change":1525,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2268},"2025-06-16",26.31,26.34,25.93,-1.65,862900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1947,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-13",26.2,26.74,26.1,26.6,3.74,1022900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2291,"change":549,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-12",25.92,26.07,25.64,-0.39,518200,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":112,"percent_change":511,"volume":2300,"transactions":9,"vwap":2299},"2025-06-11",25.7,25.91,25.45,25.74,553400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":946,"percent_change":999,"volume":2307,"transactions":9,"vwap":2306},"2025-06-10",25.89,25.95,25.68,25.75,427700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":895,"percent_change":895,"volume":2314,"transactions":9,"vwap":2313},"2025-06-09",25.86,26.11,25.72,25.87,433400,{"date":2316,"open":2304,"high":2317,"low":2318,"close":2313,"change":929,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2313},"2025-06-06",26.08,25.66,-1.9,546900,{"date":2322,"open":2249,"high":2323,"low":2324,"close":2325,"change":415,"percent_change":1676,"volume":2326,"transactions":9,"vwap":2325},"2025-06-05",26.52,26.040001,26.37,784100,{"date":2328,"open":2317,"high":2329,"low":2330,"close":2331,"change":256,"percent_change":483,"volume":2332,"transactions":9,"vwap":2331},"2025-06-04",26.26,26,26.25,424500,{"date":2334,"open":2335,"high":2336,"low":2317,"close":2311,"change":778,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2311},"2025-06-03",26.49,26.56,-1.1,408100,{"date":2340,"open":2341,"high":2342,"low":2253,"close":2253,"change":440,"percent_change":1531,"volume":2343,"transactions":9,"vwap":2253},"2025-06-02",26.68,26.97,660800,{"date":2345,"open":2284,"high":2346,"low":2347,"close":2335,"change":112,"percent_change":511,"volume":2348,"transactions":9,"vwap":2335},"2025-05-30",26.89,26.32,683500,{"date":2350,"open":2323,"high":2351,"low":2352,"close":2260,"change":900,"percent_change":1705,"volume":2353,"transactions":9,"vwap":2260},"2025-05-29",27.01,26.46,533500,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2256,"change":200,"percent_change":1347,"volume":2359,"transactions":9,"vwap":2256},"2025-05-28",26.35,26.72,26.22,383700,{"date":2361,"open":2282,"high":2362,"low":2255,"close":2255,"change":1849,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2255},"2025-05-27",26.95,-3.52,487900,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2120,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-23",27.62,27.64,27.08,27.29,1.26,1014800,{"date":2374,"open":2369,"high":2375,"low":2267,"close":2362,"change":112,"percent_change":511,"volume":2376,"transactions":9,"vwap":2362},"2025-05-22",27.13,468900,{"date":2378,"open":2379,"high":2380,"low":2331,"close":2381,"change":102,"percent_change":1824,"volume":2382,"transactions":9,"vwap":2381},"2025-05-21",26.41,27.030001,26.96,740300,{"date":2384,"open":2303,"high":2385,"low":2386,"close":2304,"change":256,"percent_change":483,"volume":2387,"transactions":9,"vwap":2304},"2025-05-20",26.17,25.79,399400,{"date":2389,"open":2255,"high":2356,"low":2390,"close":2239,"change":568,"percent_change":701,"volume":2391,"transactions":9,"vwap":2239},"2025-05-19",25.73,558100,{"date":2393,"open":2275,"high":2394,"low":2304,"close":2395,"change":2292,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-16",26.48,25.96,-1.48,483100,{"date":2399,"open":2400,"high":2351,"low":2356,"close":2356,"change":626,"percent_change":667,"volume":2401,"transactions":9,"vwap":2356},"2025-05-15",27,418500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1401,"percent_change":52,"volume":2408,"transactions":9,"vwap":2407},"2025-05-14",26.54,26.85,26.47,26.73,368000,{"date":2410,"open":2411,"high":2412,"low":2274,"close":2284,"change":2120,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2284},"2025-05-13",26.45,26.61,1.29,502200,{"date":2416,"open":2417,"high":2341,"low":2329,"close":2329,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2329},"2025-05-12",26.43,-1.57,-5.64,650400,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":367,"percent_change":1871,"volume":2427,"transactions":9,"vwap":2426},"2025-05-09",27.58,27.95,27.48,27.83,403700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1243,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-05-08",27.74,27.92,27.09,27.63,-1.25,524100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":626,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-05-07",28.16,28.38,27.78,27.98,-1.34,556400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-05-06",28.35,28.47,27.91,28.36,0.55,1.98,500600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":237,"percent_change":434,"volume":2459,"transactions":9,"vwap":2458},"2025-05-05",28.01,28.059999,27.54,27.81,342400,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":930,"volume":2467,"transactions":9,"vwap":2465},"2025-05-02",27.88,28.08,27.59,27.71,-0.73,504300,{"date":2469,"open":2470,"high":2471,"low":2441,"close":2472,"change":635,"percent_change":1206,"volume":2473,"transactions":9,"vwap":2472},"2025-05-01",28.33,28.51,28.44,410800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":644,"percent_change":1705,"volume":2480,"transactions":9,"vwap":2479},"2025-04-30",29.15,29.87,28.41,28.61,704500,{"date":2482,"open":2483,"high":2483,"low":2479,"close":2484,"change":2485,"percent_change":825,"volume":2486,"transactions":9,"vwap":2484},"2025-04-29",29.19,28.75,-0.4,507900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2476,"change":635,"percent_change":701,"volume":2492,"transactions":9,"vwap":2476},"2025-04-28",29.24,29.69,28.9,415300,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":895,"percent_change":895,"volume":2121,"transactions":9,"vwap":2498},"2025-04-25",29.5,29.9,29.3,29.32,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2498,"change":1619,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2498},"2025-04-24",30.15,30.4,29.22,-2.49,371300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1887,"percent_change":818,"volume":2512,"transactions":9,"vwap":2511},"2025-04-23",29.57,30.23,28.84,30.07,816600,{"date":180,"open":2514,"high":176,"low":2515,"close":2516,"change":636,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},31.67,30.6,30.7,-3.06,826900]