[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OILK":3,"homepage-market-summary":30,"stock-historical-OILK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OILK","2026-10-06",{"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 K-1 Free Crude Oil ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},55.4095,30.874176,"Monthly",{"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},55.93,55.34,56.01,55.2401,55.72,0.21,0.38,73869.963172,61.33,36.13,165378.2620477619,78.6,2519,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":11,"sparkline":67,"date":40},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":22,"pct_change":72,"is_up":11,"sparkline":73,"date":40},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":46,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},36.040001,127688,46606022.036036,42.77,"2025-04-24",[183,186,195,204,215,226,237,248,259,268,278,289,300,311,321,330,340,350,359,370,379,390,400,411,420,430,441,449,460,469,479,489,500,508,517,528,538,547,557,568,578,588,597,608,618,629,640,650,660,671,682,691,702,713,723,733,741,752,760,769,779,789,796,805,814,822,829,836,845,852,860,868,877,885,891,897,904,912,921,927,935,944,951,960,968,977,986,993,998,1005,1012,1019,1026,1033,1040,1049,1058,1066,1073,1082,1090,1097,1104,1113,1119,1125,1134,1141,1149,1157,1164,1171,1179,1186,1193,1199,1204,1211,1218,1225,1232,1241,1248,1253,1258,1265,1273,1279,1284,1292,1299,1308,1313,1322,1330,1337,1344,1353,1360,1368,1373,1379,1386,1394,1402,1410,1419,1425,1433,1441,1449,1455,1464,1471,1479,1486,1493,1501,1508,1516,1524,1531,1539,1546,1555,1562,1568,1575,1581,1588,1595,1603,1611,1618,1624,1632,1640,1648,1655,1662,1668,1677,1686,1693,1701,1708,1714,1721,1730,1735,1744,1752,1759,1766,1773,1781,1788,1794,1799,1807,1814,1821,1827,1834,1842,1849,1856,1860,1869,1874,1879,1886,1893,1898,1904,1910,1917,1922,1930,1938,1946,1953,1958,1965,1969,1974,1981,1988,1993,1999,2005,2011,2015,2020,2024,2030,2038,2044,2053,2060,2065,2072,2076,2082,2088,2095,2101,2108,2115,2122,2130,2138,2145,2150,2156,2163,2168,2176,2182,2188,2194,2201,2206,2214,2220,2226,2234,2239,2244,2249,2256,2261,2267,2272,2277,2283,2289,2293,2298,2303,2308,2315,2319,2324,2330,2334,2338,2346,2352,2357,2363,2368,2371,2375,2381,2387,2393,2399,2406,2412,2418,2424,2430,2435,2440,2445,2450,2456,2460,2464,2469,2476,2481,2484,2490,2494,2499,2502,2509,2512,2516,2522,2527,2533,2541,2550,2557,2564,2572,2578,2585,2588,2596,2601,2606,2612,2619,2623,2631,2635,2640,2646,2649,2655,2661,2668,2673,2677,2680,2685,2691,2697,2702,2710,2714,2720,2725,2734,2740,2745,2749,2754,2759,2767,2772],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},765,55.578,{"date":40,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},55.85,56.16,55.64,-0.16,-0.29,59103.939771,721,55.885,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":190,"percent_change":191,"volume":201,"transactions":202,"vwap":203},"2026-10-02",54.82,55.89,54.42,55.88,47065.29996,813,55.2333,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",55.14,56.05,55.0101,56.04,-1.94,-3.35,85277.630404,814,55.6804,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",58.2,58.41,57.8671,57.98,0.82,1.43,88395.494022,773,58.0428,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",57.08,57.77,57.04,57.16,-0.57,-0.99,56307.746475,768,57.423,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",57.86,58.2213,56.99,57.73,0.64,1.12,92372.871369,977,57.7119,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",57.22,57.7301,56.765,57.09,-0.75,-1.3,67724.968284,730,57.1475,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":243,"percent_change":244,"volume":265,"transactions":266,"vwap":267},"2026-09-24",57.61,58.58,57.37,57.84,95379.177007,878,57.9385,{"date":269,"open":270,"high":263,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",56.87,56.82,57.2,0.84,1.49,93051.796854,1044,57.0869,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-22",56.19,56.93,56.14,56.36,-0.605,-1.06,113943.631275,1193,56.5525,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",57.02,57.165,56.5,56.965,-0.695,-1.21,56640.094507,976,56.9055,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",57.5,57.762,57.32,57.66,0.43,0.75,43185.313926,676,57.5161,{"date":312,"open":313,"high":314,"low":228,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",57.18,57.56,57.23,-0.05,-0.09,41761.1486,586,57.347,{"date":322,"open":323,"high":323,"low":281,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",57.92,57.28,-0.91,-1.56,97185.079104,1015,57.4425,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",57.81,58.43,58.19,1.07,1.87,278927.815145,2059,58.0935,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":105,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",57.45,57.49,56.61,57.12,0.42,87663.088491,1120,57.1643,{"date":351,"open":352,"high":353,"low":280,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",56.26,56.88,-0.41,-0.72,199163.182804,1515,56.4854,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",56.84,57.57,56.39,57.29,1.22,2.18,122223.927001,1383,57.0587,{"date":371,"open":198,"high":372,"low":373,"close":374,"change":375,"percent_change":86,"volume":376,"transactions":377,"vwap":378},"2026-09-09",56.15,55.65,56.07,0.41,174432.102056,1124,56.0413,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",55.07,55.6799,55.061,55.66,1.14,2.09,249687.438428,1241,55.3454,{"date":391,"open":392,"high":197,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",54.22,53.65,54.52,0.39,0.72,50474.751856,806,54.4195,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",54.04,54.45,53.92,54.13,-0.32,-0.59,52145.800981,550,54.1899,{"date":412,"open":413,"high":414,"low":404,"close":403,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",54.16,54.63,-0.01,-0.02,73748.499787,842,54.3533,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":80,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",53.5,54.53,53.275,54.46,0.26,113542.149385,792,53.9994,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",54.02,54.5,54,54.32,1.32,2.49,56239.624925,618,54.2037,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":316,"percent_change":317,"volume":446,"transactions":447,"vwap":448},"2026-08-28",52.45,53.04,53,76126.454879,697,52.8509,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-27",52.68,53.4499,52.29,53.05,0.52,0.99,36923.495457,389,52.9169,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":375,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",51.96,53.25,52.53,0.79,47244.930705,459,52.6529,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",52.69,53.07,52.12,-1.77,-3.28,63540.072349,809,52.6283,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",54.37,53.61,53.89,-0.89,-1.62,60680.376677,600,53.9049,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",54.96,55.02,54.61,54.78,0.17,0.31,71611.35719,789,54.8499,{"date":501,"open":414,"high":197,"low":502,"close":493,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",54.27,0.88,1.64,71082.931146,807,54.6085,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":110,"percent_change":406,"volume":514,"transactions":515,"vwap":516},"2026-08-19",53.91,54.448,53.5301,53.73,46034.000735,623,54.1116,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",54.12,54.41,53.8,53.9,0.27,0.5,63394.815357,684,54.0552,{"date":529,"open":530,"high":521,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",52.5,52.39,53.63,1.4,2.68,73994.423642,769,53.2029,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":94,"percent_change":456,"volume":544,"transactions":545,"vwap":546},"2026-08-14",51.6,52.3,51.54,52.23,30678.266137,431,52.0361,{"date":548,"open":549,"high":541,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",51.62,51.24,51.72,-0.6,-1.15,76817.326542,931,51.9598,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",52.1,52.4199,51.81,52.32,-0.1,-0.19,45371.50625,541,52.1407,{"date":569,"open":542,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",52.4999,51.455,52.42,0.4,0.77,35616.922173,672,52.1283,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",50.84,52.35,52.02,2.78,5.65,109650.717887,1048,51.5196,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":564,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",49.01,49.9,49.24,-0.38,153336.382631,983,49.6214,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",48.61,49.595,48.52,49.43,1.34,2.79,47761.509991,772,49.0894,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",48.47,47.8,48.09,-0.272,-0.56,168431.011485,1057,48.1003,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",48.57,48.79,48,48.362,-1.388,-2.79,529101.600861,1459,48.149,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",49.74,49.98,49.3,49.75,-2.98,-5.65,464357.649289,1482,49.7029,{"date":641,"open":642,"high":643,"low":530,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",53.01,53.1992,52.73,0.3,0.57,153428.809574,888,52.8445,{"date":651,"open":531,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",52.695,52.2618,52.43,-1,-1.87,58137.565494,589,52.5075,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",52.72,53.54,52.655,53.43,2.71,5.34,100049.305822,1085,53.1969,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",51.78,51.9,50.33,50.72,-1.51,-2.89,150557.971738,1025,50.872,{"date":683,"open":684,"high":684,"low":685,"close":543,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",53.09,52.18,-2.6,-4.74,222778.549923,2196,52.487,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",54.73,54.85,54.1294,54.83,-0.11,-0.2,154040.287805,1488,54.5844,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",55.21,55.82,54.8601,54.94,0.91,1.68,155816.795666,1221,55.3016,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":574,"volume":720,"transactions":721,"vwap":722},"2026-07-22",53.95,54.1999,53.69,54.03,0.415,110957.284551,750,54.0191,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":46,"volume":730,"transactions":731,"vwap":732},"2026-07-21",53.67,53.96,53.39,53.615,0.465,103819.807092,957,53.6407,{"date":734,"open":644,"high":735,"low":736,"close":737,"change":87,"percent_change":346,"volume":738,"transactions":739,"vwap":740},"2026-07-20",53.48,52.5769,53.15,124467.821674,3142,52.8923,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",52.88,53.285,52.47,52.93,1.27,2.46,236195.681508,1652,53.0408,{"date":753,"open":541,"high":541,"low":754,"close":755,"change":614,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",51.5,51.66,-1.07,62202.04739,642,51.8888,{"date":761,"open":541,"high":762,"low":763,"close":764,"change":346,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",52.3499,51.46,52.22,0.81,78074.012812,843,51.9806,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":395,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",51.53,51.83,50.81,51.8,0.76,127434.389474,1074,51.4173,{"date":780,"open":781,"high":772,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-13",49.57,49.48,51.41,2.89,5.96,241093.418541,2337,50.7214,{"date":790,"open":791,"high":792,"low":793,"close":601,"change":794,"percent_change":150,"volume":795,"transactions":9,"vwap":601},"2026-07-10",48.59,49,48.0099983,0.02,179200,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-09",49.02,49.095001,48.3,48.5,-1.14,-2.3,70600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",49.45,50.21,49.0099983,49.64,1.15,2.37,213500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":72,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-07",47.43,48.715,47.341,48.49,2.91,109500,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":426,"percent_change":157,"volume":828,"transactions":9,"vwap":827},"2026-07-06",47.0099983,47.18,46.78,47.12,87800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":395,"percent_change":273,"volume":835,"transactions":9,"vwap":834},"2026-07-02",46.36,46.98,46.22,46.86,66500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-01",46.91,47.040001,46.401,46.47,-1.02,-2.15,590500,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":563,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-30",48.07,47.099998,47.49,-0.21,127800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":646,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-29",47.58,47.86,47.39,47.59,1.21,91300,{"date":861,"open":862,"high":825,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",47.13,46.51,47.02,-1.36,-2.81,470000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",47.29,48.68,47.25,48.38,1.13,2.39,58900,{"date":878,"open":879,"high":880,"low":881,"close":872,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":872},"2026-06-24",47.28,47.66,47.060001,-1.7,-3.47,252100,{"date":886,"open":887,"high":888,"low":791,"close":889,"change":191,"percent_change":407,"volume":890,"transactions":9,"vwap":889},"2026-06-23",48.85,49.040001,48.95,481800,{"date":892,"open":893,"high":893,"low":894,"close":592,"change":355,"percent_change":895,"volume":896,"transactions":9,"vwap":592},"2026-06-22",49.47,48.84,-1.44,80000,{"date":898,"open":899,"high":808,"low":900,"close":901,"change":902,"percent_change":794,"volume":903,"transactions":9,"vwap":901},"2026-06-18",49.28,48.631,49.96,0.01,209200,{"date":905,"open":906,"high":907,"low":591,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",50.56,51.675,49.95,-0.53,-1.05,176500,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-16",50.91,51.040001,49.87,50.48,-1.54,-2.96,596900,{"date":922,"open":772,"high":923,"low":924,"close":582,"change":925,"percent_change":686,"volume":926,"transactions":9,"vwap":582},"2026-06-15",52.14,51.44,-1.39,476600,{"date":928,"open":413,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-12",54.92,53.4,53.41,-1.48,-2.7,203600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",56.43,57.060001,54.7,54.89,-1.55,-2.75,384600,{"date":945,"open":198,"high":946,"low":947,"close":948,"change":140,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-10",56.96,55.8,56.44,1.91,278800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-09",55.51,55.92,54.36,55.38,-0.97,-1.72,271900,{"date":961,"open":962,"high":963,"low":373,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",55.84,56.52,56.35,1.18,2.14,86400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",55.54,55.57,54.77,55.17,-0.84,-1.5,256800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",56.040001,56.12,55.56,56.0099983,-1.09,-1.91,208600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":465,"percent_change":533,"volume":992,"transactions":9,"vwap":991},"2026-06-03",56.91,57.38,56.715,57.099998,127700,{"date":994,"open":995,"high":363,"low":981,"close":996,"change":243,"percent_change":811,"volume":997,"transactions":9,"vwap":996},"2026-06-02",55.67,56.31,85900,{"date":999,"open":1000,"high":1001,"low":1002,"close":995,"change":1003,"percent_change":316,"volume":1004,"transactions":9,"vwap":995},"2026-06-01",55.58,56.495,55.155,-0.03,214600,{"date":1006,"open":189,"high":1007,"low":492,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",56.02,55.7,-0.55,-0.98,167900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":94,"percent_change":708,"volume":1018,"transactions":9,"vwap":1017},"2026-05-28",56.47,56.74,54.811,56.25,148600,{"date":1020,"open":1000,"high":1021,"low":1022,"close":1023,"change":802,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",56.32,55.33,55.74,-2,133100,{"date":1027,"open":1028,"high":302,"low":1029,"close":353,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":353},"2026-05-26",56.94,56.81,-1.13,-1.95,225100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":552,"percent_change":842,"volume":1039,"transactions":9,"vwap":1038},"2026-05-22",58.38,59,57.26,58.0099983,200600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-21",60.21,60.535,57.8,58.61,0.075,0.13,441100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-20",60.060001,60.32,57.64,58.535,-2.305,-3.79,368500,{"date":1059,"open":1060,"high":1061,"low":1042,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-19",61.17,61.28,60.84,0.85,1.42,186500,{"date":1067,"open":1068,"high":25,"low":1069,"close":1070,"change":426,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-18",59.44,59.27,59.99,0.44,193200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",59.3,59.86,59.12,59.73,1.295,2.22,142100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":415,"volume":1089,"transactions":9,"vwap":1087},"2026-05-14",57.79,58.45,57.652,58.435,-0.005,45500,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":910,"percent_change":474,"volume":1096,"transactions":9,"vwap":1095},"2026-05-13",58.99,59.189,58.07,58.44,81800,{"date":1098,"open":1099,"high":1100,"low":1036,"close":1101,"change":533,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-12",59.39,59.66,59.49,2.41,223000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-11",57.049999,58.33,56.835,58.09,1.99,3.55,140800,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":346,"percent_change":307,"volume":1118,"transactions":9,"vwap":1117},"2026-05-08",55.2,56.433,56.099998,110000,{"date":1120,"open":434,"high":1121,"low":1122,"close":1123,"change":573,"percent_change":396,"volume":1124,"transactions":9,"vwap":1123},"2026-05-07",56,53.64,55.68,226100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",55.81,56.080002,54.95,55.28,-3.48,-5.92,225800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":974,"percent_change":1140,"volume":1011,"transactions":9,"vwap":1139},"2026-05-05",58.42,58.798,58.047001,58.76,-1.41,{"date":1142,"open":217,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-04",59.88,58,59.6,2.305,4.02,417100,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-01",57.58,56.27,57.295,-1.795,-3.04,302800,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":317,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-30",58.26,59.19,59.09,-0.15,89000,{"date":1165,"open":1092,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":145,"volume":1170,"transactions":9,"vwap":1168},"2026-04-29",59.33,58.59,59.18,1.71,137100,{"date":1172,"open":1151,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",57.82,57.135,57.47,0.78,1.38,314800,{"date":1180,"open":1014,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":244,"volume":1185,"transactions":9,"vwap":1183},"2026-04-27",57.080002,56.38,56.69,0.63,74000,{"date":1187,"open":188,"high":1188,"low":1189,"close":1190,"change":232,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-24",56.531,55.31,56.060001,-1.01,150600,{"date":1194,"open":1195,"high":1196,"low":189,"close":1197,"change":436,"percent_change":875,"volume":1198,"transactions":9,"vwap":1197},"2026-04-23",55.71,57.27,56.63,136100,{"date":1200,"open":1201,"high":953,"low":1201,"close":1189,"change":1202,"percent_change":346,"volume":1203,"transactions":9,"vwap":1189},"2026-04-22",54.69,0.23,98500,{"date":1205,"open":715,"high":1189,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-21",53.825,55.080002,1.5,2.8,266500,{"date":1212,"open":665,"high":1213,"low":930,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-20",54.21,53.58,1.36,2.6,289900,{"date":1219,"open":1220,"high":572,"low":1221,"close":764,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":764},"2026-04-17",51.85,50.76,-2.76,-5.02,519500,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":79,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-16",54.79,55.5,54.98,0.62,71300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-15",54.44,55.13,54.3,54.64,0.32,0.59,83500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":435,"change":233,"percent_change":1246,"volume":1247,"transactions":9,"vwap":435},"2026-04-14",55.23,55.29,54.171,-1.79,114900,{"date":1249,"open":954,"high":980,"low":491,"close":1189,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1189},"2026-04-13",1.39,2.58,256100,{"date":1254,"open":663,"high":1255,"low":1256,"close":404,"change":495,"percent_change":1238,"volume":1257,"transactions":9,"vwap":404},"2026-04-10",54.595,53.51,231100,{"date":1259,"open":726,"high":433,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-09",52.94,53.75,0.05,0.09,126800,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-08",51.25,54.14,53.7,-0.8,-1.47,668600,{"date":1274,"open":197,"high":1023,"low":1275,"close":433,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":433},"2026-04-07",54.17,0.03,0.06,356500,{"date":1280,"open":1281,"high":972,"low":1214,"close":1282,"change":503,"percent_change":504,"volume":1283,"transactions":9,"vwap":1282},"2026-04-06",53.74,54.47,461100,{"date":1285,"open":1286,"high":1287,"low":764,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-02",54.24,54.26,53.59,1.78,3.44,428800,{"date":1293,"open":923,"high":1294,"low":1295,"close":561,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":561},"2026-04-01",52.36,51.55,-2.29,-4.23,716000,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-31",56.18,56.2,53.66,54.099998,-2.31,-4.1,331000,{"date":1309,"open":964,"high":1310,"low":1121,"close":1311,"change":126,"percent_change":273,"volume":1312,"transactions":9,"vwap":1311},"2026-03-30",56.635,56.41,184900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-27",55.945,56.24,55.42,55.94,0.8,1.45,233800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":206,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":206},"2026-03-26",55.27,55.662,54.68,0.97,1.79,180600,{"date":1331,"open":684,"high":1332,"low":1333,"close":1275,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1275},"2026-03-25",54.55,53.049999,-0.49,-0.9,295100,{"date":1338,"open":1227,"high":1339,"low":1304,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-24",55.22,54.66,1.6,3.02,288400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",53.86,53.88,51.33,53.060001,-3.22,-5.72,851500,{"date":1354,"open":1195,"high":946,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-20",55.61,56.28,0.785,1.41,601100,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":925,"volume":1367,"transactions":9,"vwap":1365},"2026-03-19",55.95,57,54.57,55.495,-0.785,544100,{"date":1369,"open":1127,"high":1370,"low":1243,"close":1356,"change":1320,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1356},"2026-03-18",56.42,2.64,357200,{"date":1374,"open":1375,"high":1129,"low":1376,"close":696,"change":858,"percent_change":1377,"volume":1378,"transactions":9,"vwap":696},"2026-03-17",54.58,54.049999,2.26,297600,{"date":1380,"open":1381,"high":1332,"low":1333,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-16",53.85,53.62,-0.86,-1.58,376200,{"date":1387,"open":1388,"high":1389,"low":463,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-13",53.515,54.776,54.48,0.35,0.65,655800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":405,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":405},"2026-03-12",53.02,54.488,52.575,2.63,5.11,459900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":754,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":754},"2026-03-11",50.13,51.52,49.26,1.46,2.92,376000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-10",49.94,50.29,47.151,50.040001,1.24,2.54,783400,{"date":1420,"open":582,"high":1421,"low":827,"close":1422,"change":1423,"percent_change":925,"volume":1424,"transactions":9,"vwap":1422},"2026-03-09",53.080002,48.8,-0.69,2583100,{"date":1426,"open":807,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-06",49.859,48.76,49.49,2.23,4.72,577000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":965,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-03-05",47.049999,47.74,46.865,47.26,2.56,412300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":306,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-04",45.73,46.26,45.65,46.080002,0.94,834200,{"date":1450,"open":1451,"high":862,"low":1452,"close":1445,"change":775,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1445},"2026-03-03",47,44.65,1.69,619100,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-02",45.39,45.54,44.33,44.89,1.56,3.6,411900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1447,"percent_change":1080,"volume":1470,"transactions":9,"vwap":1469},"2026-02-27",43.37,43.45,42.76,43.33,681500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":316,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-26",41.68,42.995,41.51,42.39,-0.12,96900,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":756,"volume":1485,"transactions":9,"vwap":1483},"2026-02-25",42.63,42.21,42.44,-0.46,70400,{"date":1487,"open":1488,"high":1489,"low":1483,"close":1490,"change":1276,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-24",43.049999,43.18,42.9,0.07,49300,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":80,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-23",43.07,43.27,42.64,42.87,0.33,108900,{"date":1502,"open":1503,"high":1498,"low":1504,"close":1505,"change":564,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-20",42.62,42.46,42.73,-0.44,191500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1063,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-19",42.54,42.94,42.194,42.92,2.02,158300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1453,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-18",41.43,42.19,41.39,42.07,4.19,148400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":698,"percent_change":1334,"volume":1530,"transactions":9,"vwap":1529},"2026-02-17",40.64,40.65,40.09,40.38,157000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":110,"volume":1538,"transactions":9,"vwap":1536},"2026-02-13",40.6,40.79,40.44,40.58,-0.07,57900,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1527,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1527},"2026-02-12",41.485,40.459,-1.285,-3.06,50800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-11",42.23,42.302,41.63,41.935,0.405,0.98,82500,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1262,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-10",41.69,41.21,41.53,0.12,146700,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":646,"percent_change":1250,"volume":1567,"transactions":9,"vwap":1566},"2026-02-09",40.85,41.76,41.48,29400,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1572,"change":87,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-02-06",40.49,41.317,40.91,0.54,37600,{"date":1576,"open":1577,"high":1572,"low":1578,"close":1579,"change":614,"percent_change":865,"volume":1580,"transactions":9,"vwap":1579},"2026-02-05",40.72,40.26,40.69,161500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":426,"percent_change":1184,"volume":1587,"transactions":9,"vwap":1586},"2026-02-04",40.57,41.85,40.5,41.25,48400,{"date":1589,"open":1590,"high":1591,"low":1528,"close":1592,"change":874,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-03",40.125,41.02,40.99,2.83,45800,{"date":1596,"open":1597,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-02",40.0099983,39.5,39.86,-2.07,-4.94,53000,{"date":1604,"open":1605,"high":1606,"low":146,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-30",41.92,42.13,41.93,0.15,0.36,255900,{"date":1612,"open":1613,"high":1614,"low":1518,"close":1615,"change":1616,"percent_change":534,"volume":1617,"transactions":9,"vwap":1615},"2026-01-29",42.16,42.34,41.78,1.09,79400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1579,"change":1391,"percent_change":46,"volume":1623,"transactions":9,"vwap":1579},"2026-01-28",40.54,40.76,40.4,49900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1063,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-27",39.64,40.36,39.53,40.34,2.15,56000,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1003,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-01-26",39.37,39.57,39.25,39.49,-0.08,39600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":503,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-23",39.55,39.66,39.383,39.52,2.28,191100,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":355,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-22",38.95,38.45,38.64,-1.83,44200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":396,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-21",39.11,39.36,39.060001,1.86,16600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1652,"change":80,"percent_change":1609,"volume":1667,"transactions":9,"vwap":1652},"2026-01-20",38.89,39.040001,38.59,18000,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-16",38.8,38.82,38.47,38.5,0.28,0.73,30600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-15",38.51,38.512,38.2,38.22,-0.82,-2.1,79500,{"date":1687,"open":1688,"high":1689,"low":1672,"close":1665,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1665},"2026-01-14",39.76,40.099998,-0.24,-0.61,106400,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":465,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-13",39.049999,39.421,38.97,39.28,2.05,46200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1609,"percent_change":1447,"volume":1707,"transactions":9,"vwap":1706},"2026-01-12",38.19,38.65,38.030998,38.49,23300,{"date":1709,"open":1682,"high":1704,"low":1710,"close":1711,"change":150,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-09",38.07,38.13,0.11,57100,{"date":1715,"open":1716,"high":1711,"low":1717,"close":1718,"change":1250,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-08",37.11,37.027,38.09,3.79,55500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-07",36.9,36.92,36.52,36.7,-0.3,-0.81,58600,{"date":1731,"open":1732,"high":1732,"low":1724,"close":1733,"change":1270,"percent_change":1734,"volume":1089,"transactions":9,"vwap":1733},"2026-01-06",37.96,37,-2.12,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-05",37.57,37.87,37.395,37.8,0.49,1.31,43100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1276,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-02",37.0099983,37.33,36.878,37.31,0.08,50100,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":406,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-12-31",37.84,37.18,37.28,-0.85,22400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1763,"change":1491,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-30",37.9,37.91,37.6,0.19,41200,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":858,"volume":1772,"transactions":9,"vwap":1770},"2025-12-29",37.73,37.81,37.53,0.45,33200,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-26",37.59,36.938,37.080002,-0.77,-2.03,63000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":317,"percent_change":1690,"volume":1787,"transactions":9,"vwap":1786},"2025-12-24",37.95,37.99,37.75,37.85,7100,{"date":1789,"open":1768,"high":1790,"low":1791,"close":1792,"change":495,"percent_change":1771,"volume":1793,"transactions":9,"vwap":1792},"2025-12-23",37.965,37.632,37.94,30400,{"date":1795,"open":1796,"high":1769,"low":1737,"close":1797,"change":1798,"percent_change":1430,"volume":1574,"transactions":9,"vwap":1797},"2025-12-22",37.63,37.77,0.823,{"date":1800,"open":1801,"high":1733,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-19",36.82,36.788,36.947,0.347,0.95,19300,{"date":1808,"open":1809,"high":1724,"low":1725,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-18",36.87,36.6,-0.35,-0.95,126200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1675,"percent_change":1514,"volume":1820,"transactions":9,"vwap":1819},"2025-12-17",36.68,37.019001,36.571,36.95,58100,{"date":1822,"open":1823,"high":1823,"low":26,"close":1824,"change":974,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-16",36.55,36.22,-2.27,57600,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":191,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-15",37.26,36.91,37.060001,-0.78,29800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1423,"volume":1841,"transactions":9,"vwap":1839},"2025-12-12",37.4,37.485,37.2,37.35,-0.26,44800,{"date":1843,"open":1747,"high":1844,"low":1845,"close":1846,"change":552,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-11",37.64,37.21,37.61,-1.57,36200,{"date":1850,"open":1851,"high":1852,"low":1763,"close":1853,"change":426,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-10",37.7,38.26,38.21,0.69,10100,{"date":1857,"open":1718,"high":1858,"low":1754,"close":1783,"change":697,"percent_change":191,"volume":1859,"transactions":9,"vwap":1783},"2025-12-09",38.111,29700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-08",38.27,38.359,38.044998,38.060001,-0.7,-1.81,20500,{"date":1870,"open":1871,"high":1664,"low":1871,"close":1872,"change":1674,"percent_change":1675,"volume":1873,"transactions":9,"vwap":1872},"2025-12-05",38.44,38.76,23000,{"date":1875,"open":1711,"high":1876,"low":1711,"close":1877,"change":645,"percent_change":465,"volume":1878,"transactions":9,"vwap":1877},"2025-12-04",38.645,38.48,14000,{"date":1880,"open":1881,"high":1877,"low":1882,"close":1883,"change":1884,"percent_change":100,"volume":1885,"transactions":9,"vwap":1883},"2025-12-03",38.3,38.091,38.18,0.2,12400,{"date":1887,"open":1888,"high":1651,"low":1889,"close":1890,"change":1891,"percent_change":255,"volume":1892,"transactions":9,"vwap":1890},"2025-12-02",38.24,37.917,37.98,-0.5,271200,{"date":1894,"open":1682,"high":1895,"low":1682,"close":1877,"change":150,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1877},"2025-12-01",38.6,0.1,75000,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1871,"change":375,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1871},"2025-11-28",38.23,38.56,1.08,27000,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":496,"percent_change":221,"volume":1909,"transactions":9,"vwap":1908},"2025-11-26",37.54,38.14,38.029999,10600,{"date":1911,"open":1912,"high":1913,"low":1829,"close":1914,"change":1891,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-25",37.43,37.82,37.72,-1.31,275400,{"date":1918,"open":1919,"high":1682,"low":1846,"close":1682,"change":1230,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1682},"2025-11-24",37.76,1.65,12700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1763,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1763},"2025-11-21",37.65,37.751,37.328,-0.42,-1.1,18400,{"date":1931,"open":1901,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-20",38.718,37.985,38.02,-0.291,-0.76,9500,{"date":1939,"open":1881,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-19",38.39,38.099998,38.311,-0.949,-2.42,9400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1573,"percent_change":1250,"volume":1952,"transactions":9,"vwap":1951},"2025-11-18",38.73,39.3,38.591,39.26,16500,{"date":1954,"open":1664,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":697,"volume":1855,"transactions":9,"vwap":1956},"2025-11-17",38.945,38.72,-0.044,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1208,"volume":1964,"transactions":9,"vwap":1962},"2025-11-14",38.66,38.99,38.764,0.574,22300,{"date":1966,"open":1967,"high":1651,"low":1907,"close":1703,"change":415,"percent_change":1003,"volume":1968,"transactions":9,"vwap":1703},"2025-11-13",38.43,143000,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1681,"change":865,"percent_change":1973,"volume":1707,"transactions":9,"vwap":1681},"2025-11-12",38.87,38.129,-3.44,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":874,"volume":1980,"transactions":9,"vwap":1978},"2025-11-11",39.38,39.699,39.56,0.443,9200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":243,"volume":1987,"transactions":9,"vwap":1984},"2025-11-10",38.83,39.117,38.69,0.247,7000,{"date":1989,"open":1872,"high":1990,"low":1956,"close":1971,"change":1991,"percent_change":375,"volume":1992,"transactions":9,"vwap":1971},"2025-11-07",38.92,0.16,20700,{"date":1994,"open":1704,"high":1995,"low":1673,"close":1996,"change":1997,"percent_change":1162,"volume":1998,"transactions":9,"vwap":1996},"2025-11-06",38.77,38.71,-0.06,9000,{"date":2000,"open":1650,"high":2001,"low":2002,"close":1995,"change":2003,"percent_change":355,"volume":2004,"transactions":9,"vwap":1995},"2025-11-05",39.34,38.705,-0.28,14400,{"date":2006,"open":2007,"high":2008,"low":2007,"close":1695,"change":2009,"percent_change":974,"volume":2010,"transactions":9,"vwap":1695},"2025-11-04",38.98,39.326,-0.33,15800,{"date":2012,"open":1636,"high":1978,"low":2013,"close":1976,"change":1560,"percent_change":496,"volume":2014,"transactions":9,"vwap":1976},"2025-11-03",39.14,77100,{"date":2016,"open":2017,"high":1976,"low":2018,"close":1951,"change":426,"percent_change":2019,"volume":1885,"transactions":9,"vwap":1951},"2025-10-31",39.319,39.09,0.67,{"date":2021,"open":1985,"high":1951,"low":1985,"close":2022,"change":2023,"percent_change":563,"volume":1964,"transactions":9,"vwap":2022},"2025-10-30",39,-0.04,{"date":2025,"open":2026,"high":2027,"low":2026,"close":1665,"change":2028,"percent_change":1184,"volume":2029,"transactions":9,"vwap":1665},"2025-10-29",39.02,39.29,0.243,60500,{"date":2031,"open":2032,"high":2033,"low":1985,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-28",39.033001,39.036999,38.797,-0.573,-1.46,11600,{"date":2039,"open":2001,"high":2040,"low":2041,"close":1634,"change":2042,"percent_change":1764,"volume":2043,"transactions":9,"vwap":1634},"2025-10-27",39.54,39.21,0.073,18900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-24",39.41,39.59,39.231,39.297,0.097,0.25,14600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":126,"percent_change":858,"volume":2059,"transactions":9,"vwap":2058},"2025-10-23",39.31,39.588,39.18,39.2,46600,{"date":2061,"open":1862,"high":2062,"low":1703,"close":1948,"change":2063,"percent_change":1371,"volume":2064,"transactions":9,"vwap":1948},"2025-10-22",38.926,0.995,34900,{"date":2066,"open":2067,"high":1934,"low":2068,"close":2069,"change":2070,"percent_change":395,"volume":2071,"transactions":9,"vwap":2069},"2025-10-21",37.55,37.23,37.735,0.145,24300,{"date":2073,"open":2074,"high":1775,"low":2075,"close":1775,"change":1997,"percent_change":190,"volume":1859,"transactions":9,"vwap":1775},"2025-10-20",37.29,37.25,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1924,"change":1764,"percent_change":94,"volume":2081,"transactions":9,"vwap":1924},"2025-10-17",37.48,37.71,37.47,27800,{"date":2083,"open":1718,"high":1718,"low":2084,"close":2085,"change":2086,"percent_change":932,"volume":2087,"transactions":9,"vwap":2085},"2025-10-16",37.3,37.46,-0.562,22500,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1277,"volume":2094,"transactions":9,"vwap":2092},"2025-10-15",38.339,37.88,38.021999,0.022,10800,{"date":2096,"open":1718,"high":1681,"low":1740,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-14",38,-0.62,-1.61,139400,{"date":2102,"open":1877,"high":1956,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-13",38.35,38.62,0.58,1.52,16700,{"date":2109,"open":1985,"high":2110,"low":1933,"close":2111,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2111},"2025-10-10",38.86,38.040001,-1.43,-3.62,171300,{"date":2116,"open":2117,"high":1597,"low":2118,"close":2119,"change":354,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-10-09",40,39.32,39.47,-1.03,21700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1764,"volume":2129,"transactions":9,"vwap":2127},"2025-10-08",39.87,40.13,39.79,39.88,0.077,25700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":22,"volume":2137,"transactions":9,"vwap":2135},"2025-10-07",39.637,39.821,39.46,39.803,0.083,50700,{"date":2139,"open":1628,"high":2140,"low":2141,"close":2142,"change":1741,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-06",39.825,39.495,39.72,1.25,26000,{"date":2146,"open":2147,"high":1598,"low":2148,"close":2147,"change":1491,"percent_change":53,"volume":2149,"transactions":9,"vwap":2147},"2025-10-03",39.23,39.166,38500,{"date":2151,"open":2001,"high":2152,"low":2026,"close":2153,"change":2154,"percent_change":2099,"volume":2155,"transactions":9,"vwap":2153},"2025-10-02",39.661,39.16,-0.64,220900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1727,"percent_change":254,"volume":2162,"transactions":9,"vwap":2161},"2025-10-01",39.83,39.91,39.48,39.8,57700,{"date":2164,"open":2165,"high":1627,"low":2166,"close":1689,"change":354,"percent_change":1191,"volume":2167,"transactions":9,"vwap":1689},"2025-09-30",40.16,39.975,20800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":686,"volume":2175,"transactions":9,"vwap":2173},"2025-09-29",40.87,40.897,40.43,40.51,-1.08,44000,{"date":2177,"open":1559,"high":1521,"low":2178,"close":2179,"change":1560,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-26",41.525,41.59,0.29,45100,{"date":2183,"open":2184,"high":1566,"low":2185,"close":2186,"change":1499,"percent_change":1319,"volume":2187,"transactions":9,"vwap":2186},"2025-09-25",41.049999,40.925,41.47,328000,{"date":2189,"open":1591,"high":1586,"low":2190,"close":2191,"change":395,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-24",40.89,41.14,0.96,25000,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":1675,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-23",40.46,40.895,40.75,1.82,14200,{"date":2202,"open":1688,"high":2203,"low":1688,"close":2204,"change":1003,"percent_change":1537,"volume":2205,"transactions":9,"vwap":2204},"2025-09-22",40.24,40.02,23800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":614,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-19",40.29,40.404,39.98,40.049999,-1.38,32000,{"date":2215,"open":2216,"high":1592,"low":1585,"close":2217,"change":190,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-18",40.84,40.61,-0.39,16300,{"date":2221,"open":2222,"high":2222,"low":1577,"close":2223,"change":1334,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-17",41.18,40.77,-1.19,12300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":38,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-16",41,41.33,40.96,41.26,1.63,34200,{"date":2235,"open":2236,"high":2237,"low":1536,"close":1533,"change":23,"percent_change":1447,"volume":2238,"transactions":9,"vwap":1533},"2025-09-15",40.62,40.74,17700,{"date":2240,"open":2173,"high":2241,"low":2242,"close":2243,"change":1047,"percent_change":1238,"volume":1873,"transactions":9,"vwap":2243},"2025-09-12",40.705,40.21,40.22,{"date":2245,"open":2125,"high":2246,"low":2211,"close":1528,"change":1728,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1528},"2025-09-11",40.245,-1.98,11900,{"date":2250,"open":2251,"high":2252,"low":2173,"close":2253,"change":1392,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-10",40.52,40.951,40.9,1.61,14300,{"date":2257,"open":1585,"high":2258,"low":2259,"close":2259,"change":80,"percent_change":1391,"volume":2260,"transactions":9,"vwap":2259},"2025-09-09",40.73,40.25,22900,{"date":2262,"open":2243,"high":2263,"low":2264,"close":2265,"change":1238,"percent_change":1319,"volume":2266,"transactions":9,"vwap":2265},"2025-09-08",40.256,39.875,40.11,29000,{"date":2268,"open":2269,"high":2269,"low":1637,"close":2126,"change":2098,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2126},"2025-09-05",39.96,-1.53,27600,{"date":2273,"open":1627,"high":2274,"low":2243,"close":2275,"change":1927,"percent_change":2120,"volume":2276,"transactions":9,"vwap":2275},"2025-09-04",40.59,40.41,13000,{"date":2278,"open":146,"high":146,"low":2279,"close":2280,"change":484,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-03",40.78,40.83,-2.13,19800,{"date":2284,"open":2191,"high":2285,"low":2191,"close":2286,"change":1327,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-02",41.82,41.72,2.38,34500,{"date":2290,"open":2228,"high":2291,"low":2237,"close":2198,"change":2292,"percent_change":614,"volume":1921,"transactions":9,"vwap":2198},"2025-08-29",41.07,-0.23,{"date":2294,"open":1526,"high":2295,"low":1585,"close":2296,"change":1674,"percent_change":1854,"volume":2297,"transactions":9,"vwap":2296},"2025-08-28",41.155,40.98,15700,{"date":2299,"open":2251,"high":2300,"low":2251,"close":2301,"change":1202,"percent_change":646,"volume":2302,"transactions":9,"vwap":2301},"2025-08-27",40.8,40.7,10300,{"date":2304,"open":2237,"high":2296,"low":2196,"close":2305,"change":2306,"percent_change":2307,"volume":2144,"transactions":9,"vwap":2305},"2025-08-26",40.47,-0.93,-2.25,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":157,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-08-25",41.15,41.549,41.4,1.35,187600,{"date":2316,"open":2317,"high":1564,"low":2317,"close":1564,"change":1202,"percent_change":646,"volume":2318,"transactions":9,"vwap":1564},"2025-08-22",40.55,15900,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2236,"change":1238,"percent_change":465,"volume":2323,"transactions":9,"vwap":2236},"2025-08-21",40.2,40.71,12800,{"date":2325,"open":2326,"high":2327,"low":2159,"close":2328,"change":243,"percent_change":2254,"volume":2329,"transactions":9,"vwap":2328},"2025-08-20",40.040001,40.32,40.3,29600,{"date":2331,"open":1643,"high":2332,"low":1642,"close":1643,"change":2333,"percent_change":1335,"volume":1885,"transactions":9,"vwap":1643},"2025-08-19",39.805,-0.36,{"date":2335,"open":1628,"high":2336,"low":1598,"close":2204,"change":22,"percent_change":100,"volume":2337,"transactions":9,"vwap":2204},"2025-08-18",40.18,125600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":325,"volume":2345,"transactions":9,"vwap":2343},"2025-08-15",39.71,39.993,39.62,39.81,-0.365,127000,{"date":2347,"open":2348,"high":2259,"low":2127,"close":2349,"change":2350,"percent_change":365,"volume":2351,"transactions":9,"vwap":2349},"2025-08-14",40.080002,40.175,0.485,235200,{"date":2353,"open":2343,"high":2354,"low":1698,"close":2355,"change":850,"percent_change":909,"volume":2356,"transactions":9,"vwap":2355},"2025-08-13",39.84,39.69,28800,{"date":2358,"open":2211,"high":2359,"low":2360,"close":2361,"change":354,"percent_change":842,"volume":2362,"transactions":9,"vwap":2361},"2025-08-12",40.19,39.895,39.9,12500,{"date":2364,"open":2365,"high":2366,"low":1597,"close":2365,"change":496,"percent_change":1176,"volume":2367,"transactions":9,"vwap":2365},"2025-08-11",40.31,40.39,93200,{"date":2369,"open":1629,"high":2305,"low":2355,"close":2117,"change":697,"percent_change":2370,"volume":2271,"transactions":9,"vwap":2117},"2025-08-08",-0.27,{"date":2372,"open":2373,"high":1570,"low":2374,"close":2265,"change":902,"percent_change":794,"volume":1885,"transactions":9,"vwap":2265},"2025-08-07",40.33,40.07,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1689,"change":1691,"percent_change":975,"volume":2380,"transactions":9,"vwap":1689},"2025-08-06",41.3,41.54,39.93,22600,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2322,"change":2385,"percent_change":910,"volume":2386,"transactions":9,"vwap":2322},"2025-08-05",40.956,40.68,-0.43,8300,{"date":2388,"open":2170,"high":2389,"low":1564,"close":2191,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2191},"2025-08-04",41.52,-0.4,-0.96,15100,{"date":2394,"open":1468,"high":2395,"low":1475,"close":2378,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2378},"2025-08-01",42.78,-1.42,-3.31,78600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1423,"percent_change":1384,"volume":2405,"transactions":9,"vwap":2404},"2025-07-31",43.099998,43.317,42.724,42.96,15200,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2409,"change":79,"percent_change":465,"volume":2411,"transactions":9,"vwap":2409},"2025-07-30",43.35,43.65,43.029999,17400,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":965,"percent_change":1209,"volume":2417,"transactions":9,"vwap":2416},"2025-07-29",42.26,43.44,43.31,32400,{"date":2419,"open":2420,"high":1606,"low":2421,"close":1606,"change":1416,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1606},"2025-07-28",41.83,41.7,3.03,22700,{"date":2425,"open":2426,"high":1520,"low":2427,"close":2190,"change":2428,"percent_change":326,"volume":2429,"transactions":9,"vwap":2190},"2025-07-25",41.38,40.88,-0.65,13300,{"date":2431,"open":1518,"high":2432,"low":2433,"close":2378,"change":2434,"percent_change":574,"volume":1661,"transactions":9,"vwap":2378},"2025-07-24",41.6,41.099998,0.317,{"date":2436,"open":2230,"high":2437,"low":2427,"close":2437,"change":2438,"percent_change":645,"volume":2439,"transactions":9,"vwap":2437},"2025-07-23",41.223,0.123,7300,{"date":2441,"open":2442,"high":2443,"low":2427,"close":2433,"change":2444,"percent_change":1506,"volume":2392,"transactions":9,"vwap":2433},"2025-07-22",41.0099983,41.159,-0.18,{"date":2446,"open":2447,"high":2448,"low":2291,"close":2449,"change":1537,"percent_change":110,"volume":1885,"transactions":9,"vwap":2449},"2025-07-21",41.24,41.37,41.28,{"date":2451,"open":2452,"high":2453,"low":2377,"close":2454,"change":2023,"percent_change":563,"volume":2455,"transactions":9,"vwap":2454},"2025-07-18",41.73,41.86,41.35,30300,{"date":2457,"open":2216,"high":2458,"low":2216,"close":1520,"change":2459,"percent_change":965,"volume":2205,"transactions":9,"vwap":1520},"2025-07-17",41.427,0.484,{"date":2461,"open":2236,"high":1592,"low":2173,"close":2462,"change":2463,"percent_change":1727,"volume":2318,"transactions":9,"vwap":2462},"2025-07-16",40.906,-0.124,{"date":2465,"open":2433,"high":2466,"low":1572,"close":2467,"change":563,"percent_change":1690,"volume":2468,"transactions":9,"vwap":2467},"2025-07-15",41.218,41.029999,12100,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":2098,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-14",41.566,41.080002,41.13,-1.49,62100,{"date":2477,"open":2478,"high":2479,"low":1592,"close":2479,"change":503,"percent_change":1630,"volume":2480,"transactions":9,"vwap":2479},"2025-07-11",41.19,41.75,35700,{"date":2482,"open":2300,"high":2184,"low":2301,"close":2170,"change":2483,"percent_change":255,"volume":1661,"transactions":9,"vwap":2170},"2025-07-10",-0.54,{"date":2485,"open":2486,"high":1550,"low":2487,"close":2488,"change":563,"percent_change":1690,"volume":2489,"transactions":9,"vwap":2488},"2025-07-09",41.29,41.2,41.41,13800,{"date":2491,"open":2433,"high":2479,"low":2433,"close":1475,"change":79,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1475},"2025-07-08",0.83,13700,{"date":2495,"open":2279,"high":2496,"low":1577,"close":2497,"change":2105,"percent_change":222,"volume":2498,"transactions":9,"vwap":2497},"2025-07-07",41.34,41.17,40900,{"date":2500,"open":1583,"high":2198,"low":2172,"close":2274,"change":2501,"percent_change":1506,"volume":2213,"transactions":9,"vwap":2274},"2025-07-03",-0.181,{"date":2503,"open":2504,"high":2505,"low":2326,"close":2506,"change":2507,"percent_change":2106,"volume":2508,"transactions":9,"vwap":2506},"2025-07-02",40.35,40.893,40.771,0.611,19900,{"date":2510,"open":1597,"high":2336,"low":2158,"close":2165,"change":2023,"percent_change":563,"volume":2511,"transactions":9,"vwap":2165},"2025-07-01",24100,{"date":2513,"open":2327,"high":2275,"low":2514,"close":2321,"change":1896,"percent_change":2051,"volume":2515,"transactions":9,"vwap":2321},"2025-06-30",40.025002,23500,{"date":2517,"open":2518,"high":2519,"low":2520,"close":1689,"change":2003,"percent_change":1423,"volume":2521,"transactions":9,"vwap":1689},"2025-06-27",40.42,40.56,39.952,61200,{"date":2523,"open":1627,"high":1534,"low":2524,"close":1529,"change":105,"percent_change":2525,"volume":2526,"transactions":9,"vwap":1529},"2025-06-26",40.17,0.6,82900,{"date":2528,"open":2243,"high":2529,"low":2326,"close":2530,"change":2531,"percent_change":2098,"volume":2532,"transactions":9,"vwap":2530},"2025-06-25",40.604,40.14,-0.25,46900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2366,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2366},"2025-06-24",40.66,40.927,40.075001,-1.76,-4.18,228700,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-06-23",45.0099983,45.099998,42.111,42.15,-2.54,-5.68,324200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1238,"percent_change":396,"volume":2556,"transactions":9,"vwap":2555},"2025-06-20",44.4,44.75,44.27,44.69,54300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":416,"percent_change":316,"volume":2563,"transactions":9,"vwap":2562},"2025-06-18",44.71,44.86,43.55,44.37,60600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":222,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-06-17",43.74,44.64,43.546,44.39,3.33,145100,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2404,"change":850,"percent_change":1334,"volume":2577,"transactions":9,"vwap":2404},"2025-06-16",43.02,43.2,41.79,107400,{"date":2579,"open":2580,"high":2581,"low":1503,"close":2582,"change":1289,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-06-13",43.52,43.61,43.17,4.3,315200,{"date":2586,"open":1591,"high":2186,"low":2427,"close":1520,"change":2070,"percent_change":1391,"volume":2587,"transactions":9,"vwap":1520},"2025-06-12",48900,{"date":2589,"open":1536,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-06-11",41.46,40.511,41.245,1.275,3.19,49700,{"date":2597,"open":2203,"high":2173,"low":2598,"close":2599,"change":564,"percent_change":2600,"volume":2248,"transactions":9,"vwap":2599},"2025-06-10",39.61,39.97,-0.47,{"date":2602,"open":2211,"high":2603,"low":1599,"close":2165,"change":2604,"percent_change":646,"volume":2605,"transactions":9,"vwap":2165},"2025-06-09",40.172,0.229,51900,{"date":2607,"open":2160,"high":2210,"low":2160,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-06-06",39.931,0.593,1.51,85500,{"date":2613,"open":2614,"high":1626,"low":2615,"close":2616,"change":2617,"percent_change":2618,"volume":1987,"transactions":9,"vwap":2616},"2025-06-05",39.555,39.262,39.338,0.238,0.61,{"date":2620,"open":1697,"high":2119,"low":2621,"close":2622,"change":2531,"percent_change":2154,"volume":2225,"transactions":9,"vwap":2622},"2025-06-04",38.9,39.099998,{"date":2624,"open":2147,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-06-03",39.609,39.22,39.35,0.273,0.7,9900,{"date":2632,"open":2041,"high":2041,"low":1948,"close":2633,"change":335,"percent_change":2634,"volume":2087,"transactions":9,"vwap":2633},"2025-06-02",39.077,2.82,{"date":2636,"open":2111,"high":1710,"low":1737,"close":2637,"change":2638,"percent_change":1009,"volume":2639,"transactions":9,"vwap":2637},"2025-05-30",38.007,-0.211,23100,{"date":2641,"open":1666,"high":1666,"low":1907,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-05-29",38.218,-0.512,-1.32,32800,{"date":2647,"open":2022,"high":1636,"low":2002,"close":1948,"change":22,"percent_change":157,"volume":2648,"transactions":9,"vwap":1948},"2025-05-28",11100,{"date":2650,"open":1895,"high":1895,"low":2651,"close":2652,"change":2653,"percent_change":974,"volume":2654,"transactions":9,"vwap":2652},"2025-05-27",38.189,38.52,-0.328,48700,{"date":2656,"open":1881,"high":2657,"low":1881,"close":2658,"change":2659,"percent_change":2660,"volume":2248,"transactions":9,"vwap":2658},"2025-05-23",38.949,38.848,0.389,1.01,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":552,"volume":1937,"transactions":9,"vwap":2666},"2025-05-22",38.36,38.67,38.288,38.459,-0.231,{"date":2669,"open":1637,"high":1637,"low":2670,"close":1985,"change":1334,"percent_change":2671,"volume":2672,"transactions":9,"vwap":1985},"2025-05-21",38.682,-1.25,9300,{"date":2674,"open":2675,"high":2058,"low":1670,"close":2057,"change":1991,"percent_change":375,"volume":2676,"transactions":9,"vwap":2057},"2025-05-20",39.0099983,6900,{"date":2678,"open":2110,"high":1951,"low":1983,"close":2026,"change":1263,"percent_change":1202,"volume":2679,"transactions":9,"vwap":2026},"2025-05-19",7700,{"date":2681,"open":1971,"high":2682,"low":1956,"close":2683,"change":1491,"percent_change":53,"volume":2684,"transactions":9,"vwap":2683},"2025-05-16",39.13,38.93,11300,{"date":2686,"open":2687,"high":2110,"low":2688,"close":2110,"change":2483,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2110},"2025-05-15",38.75,38.625,-1.37,10400,{"date":2692,"open":2693,"high":2694,"low":2627,"close":2695,"change":2218,"percent_change":1010,"volume":2696,"transactions":9,"vwap":2695},"2025-05-14",39.7,39.859,39.4,9600,{"date":2698,"open":2699,"high":2599,"low":2699,"close":2126,"change":2700,"percent_change":2701,"volume":2318,"transactions":9,"vwap":2126},"2025-05-13",39.24,0.894,2.3,{"date":2703,"open":1645,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-05-12",39.655,38.85,38.896,0.676,1.77,18300,{"date":2711,"open":1865,"high":2712,"low":1908,"close":1682,"change":2180,"percent_change":775,"volume":2713,"transactions":9,"vwap":1682},"2025-05-09",38.369,18800,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2709,"transactions":9,"vwap":2717},"2025-05-08",37.37,37.93,1.008,2.73,{"date":2721,"open":2722,"high":2722,"low":1801,"close":2723,"change":2724,"percent_change":485,"volume":2094,"transactions":9,"vwap":2723},"2025-05-07",37.42,36.922,-0.609,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-05-06",37.5,37.89,37.431,37.531,1.201,3.31,13900,{"date":2735,"open":1823,"high":2736,"low":177,"close":2737,"change":2738,"percent_change":2281,"volume":2739,"transactions":9,"vwap":2737},"2025-05-05",36.62,36.33,-0.79,25900,{"date":2741,"open":1838,"high":2742,"low":2743,"close":2744,"change":1997,"percent_change":190,"volume":1873,"transactions":9,"vwap":2744},"2025-05-02",37.245,36.56,37.12,{"date":2746,"open":1726,"high":2747,"low":2748,"close":1755,"change":573,"percent_change":1616,"volume":2144,"transactions":9,"vwap":1755},"2025-05-01",37.384,36.51,{"date":2750,"open":1769,"high":1913,"low":2751,"close":2752,"change":2644,"percent_change":2753,"volume":1806,"transactions":9,"vwap":2752},"2025-04-30",36.48,36.78,-3.46,{"date":2755,"open":1706,"high":1706,"low":2756,"close":1941,"change":2757,"percent_change":1600,"volume":2758,"transactions":9,"vwap":1941},"2025-04-29",38.081001,-0.807,30900,{"date":2760,"open":1658,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-04-28",39.428,38.78,38.907,-0.553,-1.4,11700,{"date":2768,"open":2769,"high":2160,"low":2769,"close":2134,"change":2770,"percent_change":1675,"volume":2771,"transactions":9,"vwap":2134},"2025-04-25",38.96,0.286,17300,{"date":181,"open":1636,"high":2627,"low":1650,"close":2773,"change":2774,"percent_change":564,"volume":1998,"transactions":9,"vwap":2773},39.174,-0.076]