[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSQ":3,"homepage-market-summary":29,"stock-historical-PSQ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSQ","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 Short QQQ","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.2473,1.026996,"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.18,24.16,24.2099,24.09,24.3,-0.12,-0.49,13851681.481609,33.47,10507563.712164797,1,5104,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"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":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":27,"page_size":174,"total_pages":27,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":20,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.91,8677021,3167112591.753364,-39.38,"2025-04-24",[182,185,195,205,216,226,236,246,257,266,273,282,293,304,315,325,335,345,356,365,374,383,393,403,412,420,428,438,447,456,464,473,482,492,502,511,521,532,542,551,561,569,577,584,591,600,609,618,629,639,650,660,669,678,687,696,703,714,721,727,735,743,749,755,759,763,769,776,782,789,795,800,806,811,817,825,833,837,843,850,856,862,869,876,880,888,892,898,904,909,914,919,924,929,933,938,943,951,956,960,965,969,975,980,985,991,1000,1008,1015,1022,1029,1036,1042,1049,1056,1064,1072,1079,1087,1093,1099,1107,1116,1123,1130,1137,1144,1151,1158,1164,1171,1180,1187,1195,1204,1211,1217,1224,1231,1237,1244,1250,1258,1264,1272,1278,1283,1287,1295,1301,1308,1315,1320,1324,1330,1337,1344,1350,1354,1361,1367,1372,1377,1383,1388,1394,1400,1406,1412,1418,1424,1430,1438,1443,1450,1456,1462,1467,1471,1477,1481,1487,1495,1504,1509,1514,1518,1522,1527,1532,1536,1540,1547,1551,1554,1558,1563,1571,1574,1577,1581,1587,1590,1593,1600,1604,1609,1612,1615,1620,1623,1627,1632,1635,1639,1643,1648,1656,1663,1667,1670,1677,1681,1685,1689,1692,1696,1700,1705,1709,1712,1716,1722,1728,1733,1738,1742,1747,1751,1754,1758,1763,1766,1769,1772,1775,1779,1783,1789,1793,1797,1802,1805,1809,1812,1817,1820,1824,1829,1833,1837,1842,1846,1851,1857,1864,1869,1872,1878,1885,1890,1896,1902,1908,1915,1921,1929,1937,1943,1948,1953,1959,1966,1973,1978,1984,1988,1995,1999,2004,2009,2014,2019,2023,2028,2035,2042,2050,2055,2058,2062,2066,2070,2074,2079,2083,2087,2091,2095,2099,2103,2108,2115,2121,2126,2132,2138,2141,2146,2154,2159,2164,2172,2180,2187,2195,2201,2208,2216,2223,2231,2238,2245,2249,2255,2260,2265,2271,2276,2281,2288,2294,2300,2308,2314,2320,2326,2331,2337,2342,2348,2353,2360,2369,2376,2383,2390,2397,2405,2412,2420,2427,2434,2441,2447],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},10478,24.1482,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",24.511,24.525,24.27,-0.22,-0.9,15736110.222982,10183,24.3736,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":190,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",24.45,24.575,24.345,24.52,-0.89,23282301.926174,14739,24.4777,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",24.73,24.935,24.66,24.74,-0.08,-0.32,25985203.610166,15654,24.8104,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",24.8,24.82,24.635,-0.04,-0.16,18613372.613008,12838,24.7078,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",24.79,24.96,24.86,-0.05,-0.2,19133620.165229,12824,24.8781,{"date":237,"open":228,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",25.0789,24.76,24.91,0.27,1.1,20101548.34942,13620,24.8984,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",24.71,24.8051,24.5999,24.64,-0.1,-0.4,19282342.245125,11467,24.6901,{"date":258,"open":259,"high":260,"low":261,"close":210,"change":262,"percent_change":151,"volume":263,"transactions":264,"vwap":265},"2026-09-24",24.95,24.9589,24.6999,0.01,22900998.494787,13359,24.8276,{"date":267,"open":268,"high":269,"low":268,"close":207,"change":231,"percent_change":232,"volume":270,"transactions":271,"vwap":272},"2026-09-23",24.55,24.835,16693278.737324,11671,24.7444,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":232,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",25.01,24.75,24.78,-0.8,17733249.933926,10436,24.8631,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",25.46,25.47,24.92,24.98,-0.74,-2.88,14554887.862768,14666,25.1352,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",25.81,25.95,25.71,25.72,-0.14,-0.54,10331603.367503,8991,25.8548,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",25.9,25.9986,25.8201,25.86,-0.46,-1.75,12447181.348884,11488,25.9043,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",26.2,26.4983,26.0501,26.32,0,17000337.569739,13107,26.1827,{"date":326,"open":327,"high":328,"low":329,"close":320,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",26.16,26.3577,26.14,0.18,0.69,10349825.122999,9315,26.2735,{"date":336,"open":337,"high":338,"low":339,"close":329,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",26.36,26.38,26.01,0.21,0.81,13507183.820661,12506,26.1786,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",25.91,25.975,25.8399,25.93,-0.23,-0.88,9297031.942708,9453,25.902,{"date":357,"open":317,"high":358,"low":359,"close":327,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",26.2159,26.03,0.29,1.12,17010773.83684,11784,26.1028,{"date":366,"open":309,"high":296,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",25.745,25.87,0.09,0.35,11396288.219196,11130,25.8564,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":262,"percent_change":151,"volume":380,"transactions":381,"vwap":382},"2026-09-08",25.7,25.89,25.6712,25.78,6753418.76807,6653,25.7705,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":211,"volume":390,"transactions":391,"vwap":392},"2026-09-04",25.76,25.855,25.6601,25.77,-0.02,8519637.148195,8298,25.768,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":212,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",26.04,26.0801,25.75,25.79,-1.23,8682673.871151,9060,25.8822,{"date":404,"open":405,"high":406,"low":396,"close":407,"change":231,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",26.17,26.25,26.11,-0.19,7960224.927219,8955,26.1379,{"date":413,"open":405,"high":414,"low":415,"close":327,"change":370,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",26.2598,25.985,1.36,9298376.231557,11055,26.1367,{"date":421,"open":422,"high":296,"low":423,"close":295,"change":424,"percent_change":221,"volume":425,"transactions":426,"vwap":427},"2026-08-31",25.88,25.795,-0.01,6186088.878622,7831,25.8867,{"date":429,"open":376,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",25.878,25.5501,25.82,0.17,0.66,8869584.873821,9165,25.758,{"date":439,"open":295,"high":422,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",25.64,25.65,-0.35,-1.35,6956175.379895,9080,25.746,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":389,"percent_change":211,"volume":453,"transactions":454,"vwap":455},"2026-08-26",26.1,26.12,25.945,26,6544431.092515,6389,26.0101,{"date":457,"open":452,"high":329,"low":458,"close":459,"change":222,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",25.895,26.02,-0.61,7351066.805413,6684,26.0417,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":241,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",26.05,26.3099,26.18,1.04,6958053.156902,7029,26.1722,{"date":474,"open":475,"high":476,"low":477,"close":347,"change":478,"percent_change":442,"volume":479,"transactions":480,"vwap":481},"2026-08-21",25.84,26.0699,25.83,-0.09,7612829.425477,7362,25.9392,{"date":483,"open":484,"high":485,"low":486,"close":452,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",25.94,26.0799,25.8501,0.2,0.78,7431026.976782,8681,25.968,{"date":493,"open":441,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",25.92,25.61,25.8,0.05,0.19,8691789.108241,8313,25.7703,{"date":503,"open":504,"high":496,"low":505,"close":397,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",25.66,25.585,0.43,1.7,7902315.687943,8587,25.7199,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":106,"volume":518,"transactions":519,"vwap":520},"2026-08-17",25.21,25.335,25.1502,25.32,0.06,5596480.139544,9958,25.2509,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",25.19,25.365,25.155,25.26,0.03,0.12,7736270.211377,10355,25.2857,{"date":533,"open":284,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",25.495,25.1537,25.23,-0.27,-1.06,6790665.436709,7315,25.2251,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":408,"percent_change":288,"volume":548,"transactions":549,"vwap":550},"2026-08-12",25.4,25.54,25.38,25.5,7851744.138804,11399,25.4816,{"date":552,"open":553,"high":379,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",25.52,25.515,25.69,0.08,0.31,5875897.397106,13154,25.668,{"date":562,"open":563,"high":564,"low":565,"close":495,"change":556,"percent_change":557,"volume":566,"transactions":567,"vwap":568},"2026-08-10",25.55,25.62,25.4631,11127520.512133,15712,25.5489,{"date":570,"open":564,"high":571,"low":547,"close":572,"change":537,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",25.755,25.53,-1.05,5694874.785492,10199,25.5783,{"date":578,"open":579,"high":580,"low":440,"close":496,"change":369,"percent_change":370,"volume":581,"transactions":582,"vwap":583},"2026-08-06",25.96,26.0286,5257890.946516,10108,25.7983,{"date":585,"open":544,"high":586,"low":516,"close":297,"change":106,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",25.725,0.94,9244240.106883,17517,25.5255,{"date":592,"open":593,"high":594,"low":595,"close":285,"change":201,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",26.06,26.08,25.405,-3.38,12479387.289362,21172,25.623,{"date":601,"open":602,"high":603,"low":604,"close":337,"change":605,"percent_change":311,"volume":606,"transactions":607,"vwap":608},"2026-08-03",26.83,26.92,26.3,-0.47,11631670.013711,14125,26.4934,{"date":610,"open":611,"high":612,"low":613,"close":602,"change":222,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",26.665,27.1499,26.52,-0.59,13238524.895705,24218,26.8681,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",27.36,27.42,26.925,26.99,-0.92,-3.3,11556090.444408,14343,27.0979,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":37,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",27.345,27.93,27.1699,27.91,2.12,10483234.733948,14442,27.5816,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",27.31,27.6392,27.1803,27.33,0.25,0.92,8959103.847988,14019,27.3622,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":369,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",26.7,27.315,26.675,27.08,0.33,6624543.048785,10141,27.0861,{"date":661,"open":662,"high":663,"low":664,"close":623,"change":656,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",26.75,27.05,26.6605,1.24,12613747.114574,11067,26.8927,{"date":670,"open":671,"high":602,"low":672,"close":673,"change":44,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-23",26.57,26.42,26.66,1.83,10783054.946077,10747,26.6168,{"date":679,"open":680,"high":681,"low":682,"close":468,"change":683,"percent_change":37,"volume":684,"transactions":685,"vwap":686},"2026-07-22",26.23,26.24,26.0199,0.15,9117156.034383,7142,26.096,{"date":688,"open":689,"high":690,"low":691,"close":359,"change":23,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",26.13,26.2687,25.995,-1.85,9319599.321803,8822,26.0642,{"date":697,"open":604,"high":698,"low":699,"close":613,"change":389,"percent_change":211,"volume":700,"transactions":701,"vwap":702},"2026-07-20",26.55,26.15,8365310.324831,9945,26.3813,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",26.69,26.8699,26.2999,26.54,0.4,1.53,8580098.634089,11385,26.5351,{"date":715,"open":350,"high":716,"low":368,"close":329,"change":506,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-16",26.26,1.67,5123467.972935,9480,26.0363,{"date":722,"open":547,"high":348,"low":723,"close":297,"change":556,"percent_change":557,"volume":724,"transactions":725,"vwap":726},"2026-07-15",25.4795,7578875.26165,9236,25.7791,{"date":728,"open":564,"high":349,"low":545,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",25.63,-0.3,-1.16,7643502.757812,8524,25.6402,{"date":736,"open":297,"high":737,"low":738,"close":350,"change":51,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-13",25.98,25.68,1.93,7097528.233888,9553,25.8614,{"date":744,"open":495,"high":745,"low":544,"close":746,"change":747,"percent_change":537,"volume":748,"transactions":9,"vwap":746},"2026-07-10",25.74,25.44,-0.07,6075600,{"date":750,"open":555,"high":398,"low":284,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",25.51,-0.42,-1.62,4849800,{"date":756,"open":327,"high":757,"low":306,"close":350,"change":747,"percent_change":537,"volume":758,"transactions":9,"vwap":350},"2026-07-08",26.31,6380900,{"date":760,"open":477,"high":327,"low":397,"close":452,"change":44,"percent_change":761,"volume":762,"transactions":9,"vwap":452},"2026-07-07",1.88,6441100,{"date":764,"open":440,"high":765,"low":544,"close":553,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":553},"2026-07-06",25.67,-0.37,-1.43,4491100,{"date":770,"open":771,"high":772,"low":773,"close":377,"change":44,"percent_change":774,"volume":775,"transactions":9,"vwap":377},"2026-07-02",25.42,26.059999,25.24,1.89,7654700,{"date":777,"open":778,"high":746,"low":523,"close":779,"change":370,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-01",25.29,25.41,1.4,4219100,{"date":783,"open":285,"high":285,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-30",24.99,25.059999,-0.41,-1.61,4845900,{"date":790,"open":477,"high":699,"low":791,"close":285,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":285},"2026-06-29",25.45,-0.66,-2.53,4970300,{"date":796,"open":594,"high":680,"low":379,"close":689,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":689},"2026-06-26",0.39,1.52,9543400,{"date":801,"open":546,"high":689,"low":802,"close":745,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":745},"2026-06-25",25.35,-0.21,-0.81,13419200,{"date":807,"open":388,"high":327,"low":808,"close":296,"change":252,"percent_change":809,"volume":810,"transactions":9,"vwap":296},"2026-06-24",25.6,-0.38,7841700,{"date":812,"open":452,"high":407,"low":297,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-23",26.049999,0.83,3.29,7473600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":151,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-22",25.08,25.34,24.97,25.22,0.16,6589700,{"date":826,"open":827,"high":746,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",25.28,25.11,25.18,-0.6,-2.33,7962000,{"date":834,"open":835,"high":475,"low":516,"close":379,"change":241,"percent_change":141,"volume":836,"transactions":9,"vwap":379},"2026-06-17",25.33,9351900,{"date":838,"open":839,"high":553,"low":840,"close":751,"change":136,"percent_change":841,"volume":842,"transactions":9,"vwap":751},"2026-06-16",25.1,25.030001,1.84,5599500,{"date":844,"open":773,"high":845,"low":275,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",25.27,25.049999,-0.79,-3.06,7516200,{"date":851,"open":852,"high":853,"low":397,"close":475,"change":111,"percent_change":854,"volume":855,"transactions":9,"vwap":475},"2026-06-12",25.97,26.21,-0.65,13257800,{"date":857,"open":858,"high":602,"low":350,"close":339,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":339},"2026-06-11",26.67,-0.87,-3.24,17286900,{"date":863,"open":864,"high":865,"low":680,"close":866,"change":101,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-10",26.6,26.91,26.88,2.01,15090100,{"date":870,"open":496,"high":871,"low":376,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-09",27.14,26.35,0.3,1.15,20165000,{"date":877,"open":737,"high":327,"low":398,"close":813,"change":253,"percent_change":878,"volume":879,"transactions":9,"vwap":813},"2026-06-08",-1.51,10076200,{"date":881,"open":495,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",26.47,25.56,26.45,1.22,4.84,11201900,{"date":889,"open":779,"high":547,"low":890,"close":536,"change":528,"percent_change":44,"volume":891,"transactions":9,"vwap":536},"2026-06-04",25.13,9153400,{"date":893,"open":894,"high":513,"low":229,"close":828,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":828},"2026-06-03",25,0.07,0.28,4446800,{"date":899,"open":900,"high":845,"low":840,"close":901,"change":22,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-02",25.17,25.040001,-0.48,3291500,{"date":905,"open":820,"high":546,"low":846,"close":906,"change":907,"percent_change":72,"volume":908,"transactions":9,"vwap":906},"2026-06-01",25.16,-0.13,8990900,{"date":910,"open":911,"high":544,"low":523,"close":778,"change":252,"percent_change":912,"volume":913,"transactions":9,"vwap":778},"2026-05-29",25.3,-0.39,6009700,{"date":915,"open":808,"high":555,"low":820,"close":916,"change":232,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-28",25.39,-0.78,5686000,{"date":920,"open":284,"high":921,"low":791,"close":922,"change":527,"percent_change":528,"volume":923,"transactions":9,"vwap":922},"2026-05-27",25.73,25.59,6037100,{"date":925,"open":298,"high":379,"low":553,"close":883,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":883},"2026-05-26",-0.45,-1.73,5200300,{"date":930,"open":452,"high":772,"low":475,"close":339,"change":478,"percent_change":931,"volume":932,"transactions":9,"vwap":339},"2026-05-22",-0.34,11335700,{"date":934,"open":757,"high":935,"low":339,"close":449,"change":936,"percent_change":351,"volume":937,"transactions":9,"vwap":449},"2026-05-21",26.39,-0.06,6586000,{"date":939,"open":884,"high":940,"low":327,"close":327,"change":941,"percent_change":753,"volume":942,"transactions":9,"vwap":327},"2026-05-20",26.51,-0.43,7759100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":433,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-19",26.65,26.82,26.41,26.59,0.64,8413600,{"date":952,"open":317,"high":953,"low":954,"close":672,"change":528,"percent_change":136,"volume":955,"transactions":9,"vwap":672},"2026-05-18",26.68,26.19,11855100,{"date":957,"open":716,"high":672,"low":594,"close":604,"change":709,"percent_change":958,"volume":959,"transactions":9,"vwap":604},"2026-05-15",1.54,8875400,{"date":961,"open":594,"high":449,"low":432,"close":306,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":306},"2026-05-14",-0.18,-0.69,6847800,{"date":966,"open":716,"high":884,"low":452,"close":594,"change":967,"percent_change":538,"volume":968,"transactions":9,"vwap":594},"2026-05-13",-0.28,5995100,{"date":970,"open":757,"high":971,"low":406,"close":337,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":337},"2026-05-12",26.74,0.23,0.88,7504200,{"date":976,"open":681,"high":977,"low":594,"close":689,"change":211,"percent_change":978,"volume":979,"transactions":9,"vwap":689},"2026-05-11",26.28,-0.31,8739000,{"date":981,"open":982,"high":945,"low":853,"close":853,"change":830,"percent_change":983,"volume":984,"transactions":9,"vwap":853},"2026-05-08",26.64,-2.24,6120800,{"date":986,"open":662,"high":987,"low":671,"close":988,"change":527,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-07",26.93,26.81,0.11,10176800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-06",27.09,27.15,26.77,26.78,-0.57,-2.08,8711800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":442,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-05",27.49,27.5,27.29,27.35,-1.26,6089600,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":517,"percent_change":88,"volume":1014,"transactions":9,"vwap":1013},"2026-05-04",27.62,27.85,27.53,27.7,6950000,{"date":1016,"open":1017,"high":1011,"low":1018,"close":1019,"change":1020,"percent_change":191,"volume":1021,"transactions":9,"vwap":1019},"2026-05-01",27.84,27.56,27.64,-0.25,9051500,{"date":1023,"open":1024,"high":1025,"low":1017,"close":1026,"change":1027,"percent_change":624,"volume":1028,"transactions":9,"vwap":1026},"2026-04-30",27.98,28.32,27.89,-0.26,7198400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":111,"percent_change":830,"volume":1035,"transactions":9,"vwap":1034},"2026-04-29",28.27,28.35,28.14,28.15,6687200,{"date":1037,"open":1025,"high":1038,"low":1039,"close":1025,"change":360,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1025},"2026-04-28",28.47,28.22,1.03,7356000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":321,"percent_change":321,"volume":1048,"transactions":9,"vwap":1047},"2026-04-27",28.07,28.18,28.02,28.030001,6367700,{"date":1050,"open":1031,"high":1051,"low":1052,"close":1047,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1047},"2026-04-24",28.36,28.01,-0.55,-1.92,9196400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":823,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-04-23",28.49,28.82,28.33,28.58,0.56,14131100,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":310,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-22",28.62,28.7,28.4,28.42,-1.59,5587000,{"date":1073,"open":1067,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":370,"volume":1078,"transactions":9,"vwap":1076},"2026-04-21",28.98,28.63,28.88,0.1,11133700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":989,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-20",28.73,28.96,28.69,28.78,0.38,10885700,{"date":1088,"open":1059,"high":1089,"low":1066,"close":1090,"change":766,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-17",28.89,28.67,-1.27,13665200,{"date":1094,"open":1095,"high":1096,"low":1082,"close":1097,"change":299,"percent_change":902,"volume":1098,"transactions":9,"vwap":1097},"2026-04-16",29.09,29.28,29.040001,8378500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":786,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-15",29.56,29.61,29.16,29.18,-1.39,7396600,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-14",29.98,29.99,29.58,29.59,-0.53,-1.76,8753700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":212,"percent_change":573,"volume":1122,"transactions":9,"vwap":1121},"2026-04-13",30.53,30.59,30.11,30.12,8639800,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":389,"percent_change":747,"volume":1129,"transactions":9,"vwap":1128},"2026-04-10",30.39,30.51,30.31,30.44,5987300,{"date":1131,"open":1132,"high":1133,"low":1128,"close":1134,"change":803,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-09",30.66,30.83,30.46,-0.68,10041800,{"date":1138,"open":1126,"high":1139,"low":1140,"close":1141,"change":624,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-08",30.88,30.45,30.67,-2.91,11095700,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":321,"percent_change":321,"volume":1150,"transactions":9,"vwap":1149},"2026-04-07",31.76,32.15,31.58,31.59,14485500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1149,"change":232,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1149},"2026-04-06",31.73,31.8,31.48,-0.63,5867200,{"date":1159,"open":1160,"high":1161,"low":1153,"close":1162,"change":321,"percent_change":321,"volume":1163,"transactions":9,"vwap":1162},"2026-04-02",32.39,32.49,31.79,11638800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1162,"change":253,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1162},"2026-04-01",31.95,32.0099983,31.6,-1.24,12538000,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-03-31",32.95,32.96,32.099998,32.19,-1.12,-3.36,24452300,{"date":1181,"open":1182,"high":25,"low":1183,"close":1184,"change":241,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-30",32.76,32.74,33.31,0.82,10829600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":949,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-27",32.59,33.11,32.58,33.040001,1.98,11535800,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-26",31.93,32.42,31.82,32.4,0.76,2.4,11642600,{"date":1205,"open":1206,"high":1146,"low":1207,"close":1208,"change":1209,"percent_change":1177,"volume":1210,"transactions":9,"vwap":1208},"2026-03-25",31.56,31.45,31.64,-0.36,10847000,{"date":1212,"open":1213,"high":1175,"low":1214,"close":1215,"change":106,"percent_change":1201,"volume":1216,"transactions":9,"vwap":1215},"2026-03-24",31.96,31.78,32,11800100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1146,"change":809,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1146},"2026-03-23",31.62,31.88,31.38,-1.18,16516500,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":1229,"percent_change":739,"volume":1230,"transactions":9,"vwap":1228},"2026-03-20",31.66,32.32,32.14,0.61,17878500,{"date":1232,"open":1153,"high":1233,"low":1234,"close":1235,"change":369,"percent_change":360,"volume":1236,"transactions":9,"vwap":1235},"2026-03-19",31.85,31.39,31.53,16939100,{"date":1238,"open":1239,"high":1207,"low":1240,"close":1241,"change":136,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-18",31.1,31.01,31.44,1.48,9707900,{"date":1245,"open":1240,"high":1246,"low":1247,"close":1248,"change":111,"percent_change":1053,"volume":1249,"transactions":9,"vwap":1248},"2026-03-17",31.07,30.86,30.98,6736900,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":931,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-16",31.16,31.21,30.96,31.15,-1.08,9422500,{"date":1259,"open":1260,"high":1261,"low":1248,"close":1262,"change":487,"percent_change":949,"volume":1263,"transactions":9,"vwap":1262},"2026-03-13",31.17,31.55,31.49,12731200,{"date":1265,"open":1240,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-12",31.3,30.94,31.29,0.54,1.76,11777700,{"date":1273,"open":1274,"high":1139,"low":1275,"close":1276,"change":321,"percent_change":321,"volume":1277,"transactions":9,"vwap":1276},"2026-03-11",30.69,30.52,30.75,11067400,{"date":1279,"open":1280,"high":1247,"low":1281,"close":1276,"change":262,"percent_change":527,"volume":1282,"transactions":9,"vwap":1276},"2026-03-10",30.74,30.47,13532500,{"date":1284,"open":1207,"high":1149,"low":1132,"close":1280,"change":253,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1280},"2026-03-09",-1.28,17124200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":136,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-06",31.13,31.22,30.84,31.14,1.5,13850700,{"date":1296,"open":1276,"high":1297,"low":1298,"close":1299,"change":1077,"percent_change":656,"volume":1300,"transactions":9,"vwap":1299},"2026-03-05",31,30.48,30.68,13682500,{"date":1302,"open":1303,"high":1304,"low":1134,"close":1305,"change":310,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-04",30.91,30.95,30.58,-1.48,16702200,{"date":1309,"open":1310,"high":1235,"low":1311,"close":1312,"change":656,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-03",31.32,30.93,31.040001,1.07,14649000,{"date":1316,"open":1260,"high":1290,"low":1317,"close":1318,"change":221,"percent_change":907,"volume":1319,"transactions":9,"vwap":1318},"2026-03-02",30.62,30.71,11228700,{"date":1321,"open":1254,"high":1297,"low":1322,"close":1276,"change":528,"percent_change":797,"volume":1323,"transactions":9,"vwap":1276},"2026-02-27",30.7,12510900,{"date":1325,"open":1127,"high":1326,"low":1127,"close":1327,"change":1328,"percent_change":885,"volume":1329,"transactions":9,"vwap":1327},"2026-02-26",30.89,30.63,0.37,10515800,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":941,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-25",30.54,30.25,30.26,-1.4,7543000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1274,"change":931,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1274},"2026-02-24",30.99,31.11,30.64,-1.1,7912500,{"date":1345,"open":1346,"high":1292,"low":1322,"close":1347,"change":1328,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-23",30.76,31.030001,1.21,9051800,{"date":1351,"open":1239,"high":1292,"low":1352,"close":1132,"change":1020,"percent_change":804,"volume":1353,"transactions":9,"vwap":1132},"2026-02-20",30.57,10624800,{"date":1355,"open":1304,"high":1356,"low":1357,"close":1303,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1303},"2026-02-19",31.049999,30.79,0.13,0.42,8300300,{"date":1362,"open":1248,"high":1356,"low":1305,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-18",30.78,-0.24,-0.77,9981400,{"date":1368,"open":1260,"high":1369,"low":1139,"close":1370,"change":497,"percent_change":823,"volume":1371,"transactions":9,"vwap":1370},"2026-02-17",31.42,31.02,10470400,{"date":1373,"open":1356,"high":1374,"low":1280,"close":1375,"change":231,"percent_change":222,"volume":1376,"transactions":9,"vwap":1375},"2026-02-13",31.25,30.97,11893100,{"date":1378,"open":1127,"high":1246,"low":1379,"close":1370,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1370},"2026-02-12",30.27,0.63,2.07,16496500,{"date":1384,"open":1385,"high":1141,"low":1386,"close":1125,"change":211,"percent_change":1027,"volume":1387,"transactions":9,"vwap":1125},"2026-02-11",30.24,30.18,9650100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1281,"change":683,"percent_change":51,"volume":1393,"transactions":9,"vwap":1281},"2026-02-10",30.28,30.49,30.19,8214100,{"date":1395,"open":1132,"high":1363,"low":1396,"close":1397,"change":351,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-02-09",30.22,30.32,-0.75,9575100,{"date":1401,"open":1312,"high":1340,"low":1134,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-06",30.55,-0.64,-2.05,12359100,{"date":1407,"open":1312,"high":1408,"low":1409,"close":1410,"change":506,"percent_change":780,"volume":1411,"transactions":9,"vwap":1410},"2026-02-05",31.31,30.81,31.19,23073000,{"date":1413,"open":1414,"high":1297,"low":1415,"close":1346,"change":1269,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1346},"2026-02-04",30.3,30.29,1.79,19046000,{"date":1419,"open":1420,"high":1298,"low":1421,"close":1396,"change":126,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1396},"2026-02-03",29.66,29.64,1.58,20236200,{"date":1425,"open":1426,"high":1121,"low":1421,"close":1427,"change":232,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-02",30.1,29.75,-0.67,12424500,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":885,"volume":1437,"transactions":9,"vwap":1435},"2026-01-30",29.78,30.08,29.65,29.95,0.36,16401800,{"date":1439,"open":1440,"high":1426,"low":1441,"close":1112,"change":330,"percent_change":1229,"volume":1442,"transactions":9,"vwap":1112},"2026-01-29",29.43,29.39,17460000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":478,"percent_change":978,"volume":1449,"transactions":9,"vwap":1448},"2026-01-28",29.29,29.47,29.24,29.41,14488900,{"date":1451,"open":1112,"high":1452,"low":1453,"close":1454,"change":1027,"percent_change":859,"volume":1455,"transactions":9,"vwap":1454},"2026-01-27",29.68,29.45,29.5,8754100,{"date":1457,"open":1458,"high":1459,"low":1420,"close":1460,"change":22,"percent_change":253,"volume":1461,"transactions":9,"vwap":1460},"2026-01-26",29.86,29.91,29.76,12209100,{"date":1463,"open":1464,"high":1433,"low":1427,"close":1465,"change":747,"percent_change":351,"volume":1466,"transactions":9,"vwap":1465},"2026-01-23",30.02,29.88,14389700,{"date":1468,"open":1465,"high":1120,"low":1465,"close":1435,"change":351,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1435},"2026-01-22",-0.76,15424400,{"date":1472,"open":1126,"high":1473,"low":1474,"close":1386,"change":786,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1386},"2026-01-21",30.6,29.97,-1.34,19146400,{"date":1478,"open":1281,"high":1341,"low":1333,"close":1119,"change":1380,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1119},"2026-01-20",2.1,15060100,{"date":1482,"open":1427,"high":1483,"low":1484,"close":1485,"change":517,"percent_change":487,"volume":1486,"transactions":9,"vwap":1485},"2026-01-16",30.059999,29.72,29.96,10783000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":252,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-15",29.67,29.94,29.63,29.9,-0.33,13392100,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-14",29.87,30.23,29.82,30,0.32,1.08,15939200,{"date":1505,"open":1491,"high":1506,"low":1507,"close":1452,"change":497,"percent_change":433,"volume":1508,"transactions":9,"vwap":1452},"2026-01-13",29.8,29.53,14115400,{"date":1510,"open":1458,"high":1458,"low":1511,"close":1491,"change":424,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1491},"2026-01-12",29.55,-0.03,10628200,{"date":1515,"open":1492,"high":1464,"low":1112,"close":1421,"change":730,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1421},"2026-01-09",-1,12617500,{"date":1519,"open":1520,"high":1483,"low":1506,"close":1490,"change":498,"percent_change":949,"volume":1521,"transactions":9,"vwap":1490},"2026-01-08",29.81,16846100,{"date":1523,"open":1506,"high":1524,"low":1525,"close":1427,"change":389,"percent_change":747,"volume":1526,"transactions":9,"vwap":1427},"2026-01-07",29.83,29.57,12183400,{"date":1528,"open":1110,"high":1529,"low":1427,"close":1530,"change":537,"percent_change":191,"volume":1531,"transactions":9,"vwap":1530},"2026-01-06",30.01,29.77,12611700,{"date":1533,"open":1109,"high":1426,"low":1492,"close":1534,"change":351,"percent_change":1469,"volume":1535,"transactions":9,"vwap":1534},"2026-01-05",30.040001,10686300,{"date":1537,"open":1490,"high":1538,"low":1506,"close":1379,"change":895,"percent_change":972,"volume":1539,"transactions":9,"vwap":1379},"2026-01-02",30.42,10491300,{"date":1541,"open":1490,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":131,"volume":1546,"transactions":9,"vwap":1544},"2025-12-31",30.21,29.93,30.2,0.26,9239500,{"date":1548,"open":1549,"high":1435,"low":1520,"close":1490,"change":556,"percent_change":241,"volume":1550,"transactions":9,"vwap":1490},"2025-12-30",29.92,6334800,{"date":1552,"open":1492,"high":1474,"low":1432,"close":1458,"change":81,"percent_change":126,"volume":1553,"transactions":9,"vwap":1458},"2025-12-29",8268100,{"date":1555,"open":1556,"high":1427,"low":1421,"close":1484,"change":262,"percent_change":527,"volume":1557,"transactions":9,"vwap":1484},"2025-12-26",29.69,4344400,{"date":1559,"open":1432,"high":1520,"low":1452,"close":1560,"change":310,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-24",29.71,-1.52,3562500,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":23,"volume":1570,"transactions":9,"vwap":1568},"2025-12-23",30.37,30.38,30.16,30.17,-0.15,5864500,{"date":1572,"open":1544,"high":1566,"low":1392,"close":1397,"change":22,"percent_change":912,"volume":1573,"transactions":9,"vwap":1397},"2025-12-22",10560300,{"date":1575,"open":1318,"high":1318,"low":1538,"close":1128,"change":912,"percent_change":1091,"volume":1576,"transactions":9,"vwap":1128},"2025-12-19",10608600,{"date":1578,"open":1409,"high":1304,"low":1341,"close":1133,"change":926,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1133},"2025-12-18",-1.44,13009200,{"date":1582,"open":1132,"high":1268,"low":1317,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-17",31.28,0.57,1.86,12090000,{"date":1588,"open":1139,"high":1304,"low":1317,"close":1318,"change":747,"percent_change":351,"volume":1589,"transactions":9,"vwap":1318},"2025-12-16",12660700,{"date":1591,"open":1125,"high":1133,"low":1566,"close":1363,"change":433,"percent_change":1062,"volume":1592,"transactions":9,"vwap":1363},"2025-12-15",11266800,{"date":1594,"open":1392,"high":1318,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-12",30.13,30.61,0.59,1.97,13545600,{"date":1601,"open":1602,"high":1566,"low":1500,"close":1464,"change":989,"percent_change":1328,"volume":1603,"transactions":9,"vwap":1464},"2025-12-11",30.09,13705700,{"date":1605,"open":1433,"high":1498,"low":1606,"close":1459,"change":1607,"percent_change":766,"volume":1608,"transactions":9,"vwap":1459},"2025-12-10",29.84,-0.11,14513900,{"date":1610,"open":1595,"high":1392,"low":1110,"close":1464,"change":221,"percent_change":907,"volume":1611,"transactions":9,"vwap":1464},"2025-12-09",9555100,{"date":1613,"open":1459,"high":1386,"low":1524,"close":1483,"change":895,"percent_change":972,"volume":1614,"transactions":9,"vwap":1483},"2025-12-08",6654800,{"date":1616,"open":1617,"high":1618,"low":1524,"close":1110,"change":22,"percent_change":253,"volume":1619,"transactions":9,"vwap":1110},"2025-12-05",30.030001,30.07,7899600,{"date":1621,"open":1529,"high":1334,"low":1500,"close":1120,"change":151,"percent_change":1358,"volume":1622,"transactions":9,"vwap":1120},"2025-12-04",7004300,{"date":1624,"open":1334,"high":1625,"low":1617,"close":1618,"change":936,"percent_change":232,"volume":1626,"transactions":9,"vwap":1618},"2025-12-03",30.33,6081200,{"date":1628,"open":1333,"high":1629,"low":1630,"close":1595,"change":1364,"percent_change":847,"volume":1631,"transactions":9,"vwap":1595},"2025-12-02",30.35,30.049999,8818200,{"date":1633,"open":1118,"high":1119,"low":1333,"close":1565,"change":989,"percent_change":1436,"volume":1634,"transactions":9,"vwap":1565},"2025-12-01",6568100,{"date":1636,"open":1637,"high":1140,"low":1334,"close":1334,"change":190,"percent_change":65,"volume":1638,"transactions":9,"vwap":1334},"2025-11-28",30.41,3992400,{"date":1640,"open":1352,"high":1299,"low":1125,"close":1298,"change":1027,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1298},"2025-11-26",-0.85,9875200,{"date":1644,"open":1240,"high":1645,"low":1299,"close":1280,"change":962,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1280},"2025-11-25",31.33,-0.58,14874700,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-24",31.47,30.85,30.92,-0.82,-2.58,8978200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":190,"percent_change":963,"volume":1662,"transactions":9,"vwap":1661},"2025-11-21",31.89,32.24,31.36,31.74,13320500,{"date":1664,"open":1596,"high":1167,"low":1298,"close":1213,"change":87,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1213},"2025-11-20",2.37,14105000,{"date":1668,"open":1660,"high":1262,"low":1139,"close":1290,"change":111,"percent_change":300,"volume":1669,"transactions":9,"vwap":1290},"2025-11-19",11382000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1234,"change":1328,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1234},"2025-11-18",31.23,31.65,31.09,1.19,13469600,{"date":1678,"open":1326,"high":1253,"low":1679,"close":1370,"change":241,"percent_change":973,"volume":1680,"transactions":9,"vwap":1370},"2025-11-17",30.56,10174400,{"date":1682,"open":1672,"high":1683,"low":1275,"close":1276,"change":321,"percent_change":321,"volume":1684,"transactions":9,"vwap":1276},"2025-11-14",31.34,13860200,{"date":1686,"open":1127,"high":1247,"low":1390,"close":1276,"change":1380,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1276},"2025-11-13",2.09,8248900,{"date":1690,"open":1490,"high":1390,"low":1490,"close":1121,"change":262,"percent_change":527,"volume":1691,"transactions":9,"vwap":1121},"2025-11-12",8956800,{"date":1693,"open":1694,"high":1415,"low":1630,"close":1120,"change":556,"percent_change":241,"volume":1695,"transactions":9,"vwap":1120},"2025-11-11",30.15,8670200,{"date":1697,"open":1498,"high":1625,"low":1485,"close":1617,"change":854,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1617},"2025-11-10",-2.12,10473100,{"date":1701,"open":1702,"high":1703,"low":1299,"close":1299,"change":989,"percent_change":1436,"volume":1704,"transactions":9,"vwap":1299},"2025-11-07",30.77,31.24,16486200,{"date":1706,"open":1433,"high":1341,"low":1618,"close":1352,"change":1584,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1352},"2025-11-06",1.9,10598100,{"date":1710,"open":1385,"high":1414,"low":1606,"close":1500,"change":232,"percent_change":792,"volume":1711,"transactions":9,"vwap":1500},"2025-11-05",7375900,{"date":1713,"open":1464,"high":1385,"low":1606,"close":1544,"change":1229,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1544},"2025-11-04",2.06,12274000,{"date":1717,"open":1718,"high":1719,"low":1448,"close":1112,"change":907,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1112},"2025-11-03",29.44,29.7,-0.44,8772200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1484,"change":299,"percent_change":605,"volume":1727,"transactions":9,"vwap":1484},"2025-10-31",29.49,29.85,29.48,8824900,{"date":1729,"open":1525,"high":1458,"low":1730,"close":1458,"change":126,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1458},"2025-10-30",29.51,1.6,7731900,{"date":1734,"open":1735,"high":1434,"low":1736,"close":1441,"change":907,"percent_change":1720,"volume":1737,"transactions":9,"vwap":1441},"2025-10-29",29.4,29.34,8283000,{"date":1739,"open":1434,"high":1719,"low":1718,"close":1740,"change":190,"percent_change":288,"volume":1741,"transactions":9,"vwap":1740},"2025-10-28",29.52,7118100,{"date":1743,"open":1549,"high":1435,"low":1484,"close":1744,"change":300,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-10-27",29.74,-1.78,5853800,{"date":1748,"open":1625,"high":1566,"low":1542,"close":1390,"change":730,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1390},"2025-10-24",-0.98,7901200,{"date":1752,"open":1247,"high":1326,"low":1402,"close":1305,"change":537,"percent_change":352,"volume":1753,"transactions":9,"vwap":1305},"2025-10-23",6727600,{"date":1755,"open":1352,"high":1292,"low":1402,"close":1651,"change":557,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1651},"2025-10-22",1.02,11788900,{"date":1759,"open":1118,"high":1760,"low":1281,"close":1332,"change":1761,"percent_change":895,"volume":1762,"transactions":9,"vwap":1332},"2025-10-21",30.65,0.02,6736500,{"date":1764,"open":1276,"high":1346,"low":1134,"close":1275,"change":912,"percent_change":1006,"volume":1765,"transactions":9,"vwap":1275},"2025-10-20",6735700,{"date":1767,"open":1672,"high":1408,"low":1291,"close":1303,"change":962,"percent_change":1646,"volume":1768,"transactions":9,"vwap":1303},"2025-10-17",11010200,{"date":1770,"open":1133,"high":1645,"low":1141,"close":1674,"change":989,"percent_change":1436,"volume":1771,"transactions":9,"vwap":1674},"2025-10-16",12351200,{"date":1773,"open":1326,"high":1266,"low":1276,"close":1248,"change":803,"percent_change":1428,"volume":1774,"transactions":9,"vwap":1248},"2025-10-15",9792700,{"date":1776,"open":1683,"high":1168,"low":1254,"close":1410,"change":340,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1410},"2025-10-14",0.68,10788000,{"date":1780,"open":1239,"high":1672,"low":1311,"close":1248,"change":1135,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1248},"2025-10-13",-2.15,11144900,{"date":1784,"open":1402,"high":1785,"low":1281,"close":1226,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1226},"2025-10-10",31.67,1.09,3.57,18972800,{"date":1790,"open":1332,"high":1791,"low":1118,"close":1352,"change":497,"percent_change":823,"volume":1792,"transactions":9,"vwap":1352},"2025-10-09",30.73,7396500,{"date":1794,"open":1291,"high":1291,"low":1126,"close":1275,"change":442,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1275},"2025-10-08",-1.13,4931600,{"date":1798,"open":1760,"high":1304,"low":1596,"close":1799,"change":823,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-07",30.87,0.52,6644200,{"date":1803,"open":1141,"high":1357,"low":1317,"close":1318,"change":351,"percent_change":288,"volume":1804,"transactions":9,"vwap":1318},"2025-10-06",7287100,{"date":1806,"open":1346,"high":1347,"low":1807,"close":1267,"change":823,"percent_change":1800,"volume":1808,"transactions":9,"vwap":1267},"2025-10-03",30.72,7415900,{"date":1810,"open":1807,"high":1311,"low":1318,"close":1363,"change":22,"percent_change":912,"volume":1811,"transactions":9,"vwap":1363},"2025-10-02",6726000,{"date":1813,"open":1253,"high":1814,"low":1139,"close":1815,"change":299,"percent_change":926,"volume":1816,"transactions":9,"vwap":1815},"2025-10-01",31.26,30.9,5891100,{"date":1818,"open":1255,"high":1583,"low":1347,"close":1312,"change":211,"percent_change":1027,"volume":1819,"transactions":9,"vwap":1312},"2025-09-30",7581800,{"date":1821,"open":1340,"high":1410,"low":1304,"close":1822,"change":299,"percent_change":926,"volume":1823,"transactions":9,"vwap":1822},"2025-09-29",31.12,6229200,{"date":1825,"open":1826,"high":1827,"low":1374,"close":1814,"change":1607,"percent_change":442,"volume":1828,"transactions":9,"vwap":1814},"2025-09-26",31.35,31.52,5328700,{"date":1830,"open":1207,"high":1208,"low":1268,"close":1831,"change":81,"percent_change":58,"volume":1832,"transactions":9,"vwap":1831},"2025-09-25",31.37,7511800,{"date":1834,"open":1356,"high":1221,"low":1312,"close":1672,"change":1027,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1672},"2025-09-24",-0.83,5719000,{"date":1838,"open":1839,"high":1261,"low":1814,"close":1262,"change":88,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1262},"2025-09-23",31.27,0.7,6142000,{"date":1843,"open":1844,"high":1844,"low":1703,"close":1839,"change":111,"percent_change":300,"volume":1845,"transactions":9,"vwap":1839},"2025-09-22",31.5,4216200,{"date":1847,"open":1261,"high":1848,"low":1849,"close":1241,"change":803,"percent_change":792,"volume":1850,"transactions":9,"vwap":1241},"2025-09-19",31.63,31.41,4879800,{"date":1852,"open":1785,"high":1853,"low":1262,"close":1673,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1673},"2025-09-18",31.77,-0.29,-0.91,4867500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":556,"percent_change":645,"volume":1863,"transactions":9,"vwap":1862},"2025-09-17",31.87,32.23,31.83,31.94,5670100,{"date":1865,"open":1853,"high":1866,"low":1853,"close":1867,"change":527,"percent_change":369,"volume":1868,"transactions":9,"vwap":1867},"2025-09-16",31.9,31.86,2809800,{"date":1870,"open":1215,"high":1167,"low":1199,"close":1861,"change":1020,"percent_change":917,"volume":1871,"transactions":9,"vwap":1861},"2025-09-15",3052600,{"date":1873,"open":1874,"high":1860,"low":1875,"close":1876,"change":907,"percent_change":253,"volume":1877,"transactions":9,"vwap":1876},"2025-09-12",32.18,32.02,32.080002,2865600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":408,"percent_change":614,"volume":1884,"transactions":9,"vwap":1883},"2025-09-11",32.26,32.35,32.17,32.21,3367800,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1200,"change":321,"percent_change":321,"volume":1889,"transactions":9,"vwap":1200},"2025-09-10",32.22,32.51,4644700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1200,"change":211,"percent_change":1020,"volume":1895,"transactions":9,"vwap":1200},"2025-09-09",32.44,32.6,32.37,3079100,{"date":1897,"open":1898,"high":1899,"low":1894,"close":1900,"change":222,"percent_change":23,"volume":1901,"transactions":9,"vwap":1900},"2025-09-08",32.52,32.55,32.48,3394700,{"date":1903,"open":1904,"high":1905,"low":1881,"close":1906,"change":424,"percent_change":1512,"volume":1907,"transactions":9,"vwap":1906},"2025-09-05",32.38,32.89,32.64,5340600,{"date":1909,"open":1910,"high":1911,"low":1906,"close":1912,"change":978,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-09-04",32.92,33.0099983,32.65,-0.94,3998400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1174,"change":1364,"percent_change":65,"volume":1920,"transactions":9,"vwap":1174},"2025-09-03",33,33.15,32.85,4257500,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":896,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-09-02",33.45,33.56,33.19,33.2,0.85,5551000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1910,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1910},"2025-08-29",32.67,33.02,32.66,0.41,1.26,4836300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1888,"change":232,"percent_change":460,"volume":1942,"transactions":9,"vwap":1888},"2025-08-28",32.69,32.78,32.46,5182200,{"date":1944,"open":1945,"high":1905,"low":1933,"close":1946,"change":221,"percent_change":22,"volume":1947,"transactions":9,"vwap":1946},"2025-08-27",32.83,32.71,3318000,{"date":1949,"open":1910,"high":1950,"low":1183,"close":1951,"change":22,"percent_change":766,"volume":1952,"transactions":9,"vwap":1951},"2025-08-26",32.97,32.75,3055700,{"date":1954,"open":1955,"high":1956,"low":1946,"close":1957,"change":1077,"percent_change":557,"volume":1958,"transactions":9,"vwap":1957},"2025-08-25",32.88,32.94,32.87,3845000,{"date":1960,"open":1926,"high":1961,"low":1933,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-08-22",33.29,32.77,-0.5,-1.5,5339700,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":823,"percent_change":44,"volume":1972,"transactions":9,"vwap":1971},"2025-08-21",33.21,33.41,33.080002,33.27,4119100,{"date":1974,"open":1975,"high":1976,"low":1950,"close":1190,"change":487,"percent_change":1229,"volume":1977,"transactions":9,"vwap":1190},"2025-08-20",32.98,33.52,5219000,{"date":1979,"open":1980,"high":1950,"low":1980,"close":1981,"change":58,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-19",32.5,32.91,1.39,4086500,{"date":1985,"open":1888,"high":1986,"low":1198,"close":1941,"change":262,"percent_change":527,"volume":1987,"transactions":9,"vwap":1941},"2025-08-18",32.57,2458300,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":823,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-15",32.3,32.54,32.45,0.5,4434600,{"date":1996,"open":1894,"high":1160,"low":1882,"close":1997,"change":497,"percent_change":823,"volume":1998,"transactions":9,"vwap":1997},"2025-08-14",32.29,3038200,{"date":2000,"open":2001,"high":2002,"low":1876,"close":1659,"change":424,"percent_change":1512,"volume":2003,"transactions":9,"vwap":1659},"2025-08-13",32.11,32.33,3699400,{"date":2005,"open":1991,"high":1939,"low":1659,"close":2006,"change":752,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-08-12",32.25,-1.29,4274700,{"date":2010,"open":2011,"high":2012,"low":1892,"close":1931,"change":1077,"percent_change":557,"volume":2013,"transactions":9,"vwap":1931},"2025-08-11",32.56,32.73,3538000,{"date":2015,"open":2016,"high":2017,"low":1899,"close":1986,"change":967,"percent_change":1641,"volume":2018,"transactions":9,"vwap":1986},"2025-08-08",32.79,32.81,3466500,{"date":2020,"open":2021,"high":1970,"low":1893,"close":1919,"change":252,"percent_change":730,"volume":2022,"transactions":9,"vwap":1919},"2025-08-07",32.7,3674500,{"date":2024,"open":2025,"high":2026,"low":1910,"close":1173,"change":786,"percent_change":399,"volume":2027,"transactions":9,"vwap":1173},"2025-08-06",33.32,33.34,3820400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":972,"percent_change":331,"volume":2034,"transactions":9,"vwap":2033},"2025-08-05",33.060001,33.39,32.99,33.36,5931000,{"date":2036,"open":2037,"high":2038,"low":1190,"close":2039,"change":460,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-08-04",33.43,33.44,33.13,-1.81,4870400,{"date":2043,"open":2044,"high":2045,"low":1923,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-08-01",33.46,33.89,33.74,0.67,2.03,9884400,{"date":2051,"open":1888,"high":2052,"low":1888,"close":2053,"change":498,"percent_change":37,"volume":2054,"transactions":9,"vwap":2053},"2025-07-31",33.14,33.07,6510100,{"date":2056,"open":1957,"high":2030,"low":2012,"close":1955,"change":231,"percent_change":1569,"volume":2057,"transactions":9,"vwap":1955},"2025-07-30",5512300,{"date":2059,"open":2012,"high":1950,"low":1906,"close":2060,"change":517,"percent_change":330,"volume":2061,"transactions":9,"vwap":2060},"2025-07-29",32.93,7074200,{"date":2063,"open":1905,"high":1173,"low":2064,"close":1957,"change":478,"percent_change":537,"volume":2065,"transactions":9,"vwap":1957},"2025-07-28",32.82,4670500,{"date":2067,"open":2068,"high":1970,"low":1955,"close":1174,"change":936,"percent_change":962,"volume":2069,"transactions":9,"vwap":1174},"2025-07-25",33.049999,5312100,{"date":2071,"open":1932,"high":2072,"low":1956,"close":1932,"change":747,"percent_change":803,"volume":2073,"transactions":9,"vwap":1932},"2025-07-24",33.12,3053300,{"date":2075,"open":2076,"high":2026,"low":1970,"close":2077,"change":907,"percent_change":912,"volume":2078,"transactions":9,"vwap":2077},"2025-07-23",33.18,33.09,5357100,{"date":2080,"open":2068,"high":2031,"low":2068,"close":2081,"change":433,"percent_change":95,"volume":2082,"transactions":9,"vwap":2081},"2025-07-22",33.22,3812300,{"date":2084,"open":2085,"high":2076,"low":1956,"close":2068,"change":222,"percent_change":902,"volume":2086,"transactions":9,"vwap":2068},"2025-07-21",33.17,3319900,{"date":2088,"open":2089,"high":1961,"low":2089,"close":1968,"change":895,"percent_change":340,"volume":2090,"transactions":9,"vwap":1968},"2025-07-18",33.099998,5111100,{"date":2092,"open":2093,"high":2038,"low":2039,"close":2052,"change":537,"percent_change":804,"volume":2094,"transactions":9,"vwap":2052},"2025-07-17",33.38,3531500,{"date":2096,"open":2037,"high":2097,"low":2031,"close":1969,"change":221,"percent_change":22,"volume":2098,"transactions":9,"vwap":1969},"2025-07-16",33.77,6427000,{"date":2100,"open":2101,"high":2044,"low":1968,"close":1923,"change":389,"percent_change":936,"volume":2102,"transactions":9,"vwap":1923},"2025-07-15",33.24,4818800,{"date":2104,"open":2105,"high":2106,"low":2038,"close":25,"change":22,"percent_change":1209,"volume":2107,"transactions":9,"vwap":25},"2025-07-14",33.62,33.75,3724300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":989,"percent_change":656,"volume":2114,"transactions":9,"vwap":2113},"2025-07-11",33.63,33.72,33.49,33.59,5410600,{"date":2116,"open":2117,"high":2118,"low":2031,"close":2119,"change":497,"percent_change":683,"volume":2120,"transactions":9,"vwap":2119},"2025-07-10",33.4,33.66,33.48,4396000,{"date":2122,"open":2123,"high":2110,"low":2124,"close":2037,"change":1020,"percent_change":288,"volume":2125,"transactions":9,"vwap":2037},"2025-07-09",33.55,33.35,4253400,{"date":2127,"open":2128,"high":2106,"low":2129,"close":2130,"change":321,"percent_change":321,"volume":2131,"transactions":9,"vwap":2130},"2025-07-08",33.6,33.57,33.68,3850600,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2130,"change":241,"percent_change":341,"volume":2137,"transactions":9,"vwap":2130},"2025-07-07",33.61,33.83,33.54,4113300,{"date":2139,"open":2113,"high":2128,"low":2124,"close":1969,"change":730,"percent_change":201,"volume":2140,"transactions":9,"vwap":1969},"2025-07-03",3176800,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":1020,"percent_change":288,"volume":2145,"transactions":9,"vwap":2144},"2025-07-02",34.02,33.71,4516500,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":873,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-07-01",33.79,34.099998,33.73,33.96,0.89,3678500,{"date":2155,"open":2156,"high":2135,"low":2113,"close":2118,"change":803,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2118},"2025-06-30",33.7,-0.62,3192500,{"date":2160,"open":2161,"high":2149,"low":2097,"close":2162,"change":252,"percent_change":1854,"volume":2163,"transactions":9,"vwap":2162},"2025-06-27",33.93,33.87,4038300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":212,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-06-26",34.16,34.27,33.94,33.97,-0.93,3799100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":902,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-06-25",34.24,34.4,34.15,34.29,-1.38,3100000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1113,"percent_change":1964,"volume":2186,"transactions":9,"vwap":2185},"2025-06-24",34.96,35,34.71,34.77,4390000,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":809,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-23",35.63,35.84,35.27,35.3,-1.07,7162800,{"date":2196,"open":2192,"high":2197,"low":2198,"close":2199,"change":330,"percent_change":95,"volume":2200,"transactions":9,"vwap":2199},"2025-06-20",35.8,35.22,35.68,5303800,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":262,"percent_change":527,"volume":2207,"transactions":9,"vwap":2206},"2025-06-18",35.42,35.6,35.26,35.5,3316600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1328,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-06-17",35.31,35.55,35.2,35.49,1.05,4893900,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":1963,"percent_change":1335,"volume":2222,"transactions":9,"vwap":2221},"2025-06-16",35.38,35.39,35.049999,35.12,5692300,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":136,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-13",35.57,35.7,35.29,35.62,1.31,8723500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":747,"percent_change":232,"volume":2237,"transactions":9,"vwap":2236},"2025-06-12",35.33,35.34,35.09,35.16,4171800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":81,"percent_change":709,"volume":2244,"transactions":9,"vwap":2243},"2025-06-11",35.02,35.37,34.94,35.23,4289300,{"date":2246,"open":2210,"high":2247,"low":2220,"close":2235,"change":351,"percent_change":854,"volume":2248,"transactions":9,"vwap":2235},"2025-06-10",35.45,2882200,{"date":2250,"open":2251,"high":2252,"low":2198,"close":2253,"change":231,"percent_change":299,"volume":2254,"transactions":9,"vwap":2253},"2025-06-09",35.36,35.43,35.32,2386200,{"date":2256,"open":2241,"high":2213,"low":2257,"close":2241,"change":931,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2241},"2025-06-06",35.24,-0.95,4177500,{"date":2261,"open":2234,"high":2190,"low":2262,"close":2263,"change":360,"percent_change":1185,"volume":2264,"transactions":9,"vwap":2263},"2025-06-05",35.14,35.71,6698800,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2203,"change":211,"percent_change":351,"volume":2270,"transactions":9,"vwap":2203},"2025-06-04",35.48,35.61,35.35,2187700,{"date":2272,"open":2273,"high":2274,"low":2203,"close":2206,"change":967,"percent_change":917,"volume":2275,"transactions":9,"vwap":2206},"2025-06-03",35.78,35.82,3683900,{"date":2277,"open":2278,"high":2279,"low":2273,"close":2273,"change":967,"percent_change":917,"volume":2280,"transactions":9,"vwap":2273},"2025-06-02",36.21,36.28,4084800,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":895,"percent_change":498,"volume":2287,"transactions":9,"vwap":2286},"2025-05-30",36.040001,36.56,35.96,36.060001,7487600,{"date":2289,"open":2211,"high":2290,"low":2291,"close":2292,"change":231,"percent_change":299,"volume":2293,"transactions":9,"vwap":2292},"2025-05-29",36.17,35.53,35.99,4893700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2283,"change":683,"percent_change":1359,"volume":2299,"transactions":9,"vwap":2283},"2025-05-28",35.81,36.080002,35.72,3993600,{"date":2301,"open":2302,"high":2303,"low":2190,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-05-27",36.25,36.36,35.89,-0.84,-2.29,4292700,{"date":2309,"open":2310,"high":2311,"low":2284,"close":2312,"change":1328,"percent_change":1756,"volume":2313,"transactions":9,"vwap":2312},"2025-05-23",36.96,36.99,36.73,5980100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2303,"change":747,"percent_change":408,"volume":2319,"transactions":9,"vwap":2303},"2025-05-22",36.4,36.49,36.11,4785800,{"date":2321,"open":2278,"high":2322,"low":2323,"close":2324,"change":1993,"percent_change":1982,"volume":2325,"transactions":9,"vwap":2324},"2025-05-21",36.55,35.74,36.43,5343700,{"date":2327,"open":2292,"high":2290,"low":2328,"close":2329,"change":1358,"percent_change":1436,"volume":2330,"transactions":9,"vwap":2329},"2025-05-20",35.88,35.93,2291500,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2197,"change":389,"percent_change":936,"volume":2336,"transactions":9,"vwap":2197},"2025-05-19",36.32,36.33,35.76,3103800,{"date":2338,"open":2339,"high":2340,"low":2274,"close":2274,"change":299,"percent_change":912,"volume":2341,"transactions":9,"vwap":2274},"2025-05-16",35.87,36.12,2230600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2285,"change":1512,"percent_change":211,"volume":2347,"transactions":9,"vwap":2285},"2025-05-15",36.14,36.24,35.77,3859300,{"date":2349,"open":2340,"high":2350,"low":2351,"close":2292,"change":232,"percent_change":1053,"volume":2352,"transactions":9,"vwap":2292},"2025-05-14",36.19,35.95,4296200,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2350,"change":997,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2350},"2025-05-13",36.66,36.71,36.07,-1.55,5053200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-05-12",36.81,37.24,36.75,36.76,-1.53,-4,6704100,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":151,"percent_change":1077,"volume":2375,"transactions":9,"vwap":2374},"2025-05-09",38.13,38.44,38.029999,38.29,3643300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":809,"percent_change":1749,"volume":2382,"transactions":9,"vwap":2381},"2025-05-08",38.23,38.58,37.9,38.25,4610700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1569,"percent_change":912,"volume":2389,"transactions":9,"vwap":2388},"2025-05-07",38.73,39.17,38.45,38.63,4874400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1436,"percent_change":587,"volume":2396,"transactions":9,"vwap":2395},"2025-05-06",38.94,39.049999,38.51,38.78,4253600,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":972,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-05-05",38.54,38.56,38.18,38.42,0.6,2235200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":1646,"percent_change":1964,"volume":2411,"transactions":9,"vwap":2410},"2025-05-02",38.38,38.5,38.02,38.19,5758600,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":605,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-05-01",38.59,38.81,38.28,38.77,-1.2,5750700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":262,"percent_change":527,"volume":2426,"transactions":9,"vwap":2425},"2025-04-30",39.92,40.31,39.099998,39.24,6240800,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1364,"percent_change":460,"volume":2433,"transactions":9,"vwap":2432},"2025-04-29",39.68,39.72,39.15,39.23,3247200,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":321,"percent_change":321,"volume":2440,"transactions":9,"vwap":2439},"2025-04-28",39.45,40.0099983,39.28,39.47,4145800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2439,"change":752,"percent_change":573,"volume":2446,"transactions":9,"vwap":2439},"2025-04-25",39.94,40.07,39.41,4860100,{"date":180,"open":2448,"high":176,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},40.86,39.85,39.89,-0.97,-2.37,6052700]