[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TBT":3,"homepage-market-summary":29,"stock-historical-TBT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TBT","2026-10-07",{"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 Trust UltraShort Lehman 20+ Year Treasury","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1082,0.906112,"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":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},42.98,43.71,43.77,42.8,42.76,0.22,0.51,214297.850186,31.69,426441.7829839004,93.5,4623,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":19,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},418776,152853087.528959,22.73,"2025-04-25",[181,184,194,205,216,226,235,245,256,267,277,287,298,308,319,330,340,351,360,367,376,386,395,402,413,423,434,443,452,463,471,482,491,501,511,522,530,540,548,557,566,574,581,589,597,607,618,628,635,644,652,663,673,683,693,702,712,722,732,742,751,761,771,778,783,791,799,806,814,821,827,834,843,850,859,867,874,881,890,897,903,910,917,923,929,937,944,952,960,967,972,979,986,992,999,1006,1012,1021,1026,1033,1040,1048,1055,1059,1066,1071,1076,1084,1089,1092,1096,1102,1106,1109,1115,1122,1128,1135,1143,1149,1156,1160,1166,1173,1178,1182,1186,1192,1196,1202,1206,1211,1214,1220,1225,1229,1234,1239,1244,1249,1253,1257,1264,1269,1273,1279,1285,1293,1301,1307,1314,1321,1328,1336,1345,1353,1361,1368,1373,1377,1384,1389,1396,1401,1405,1413,1420,1425,1429,1434,1438,1442,1446,1449,1453,1456,1461,1465,1469,1474,1479,1484,1490,1496,1502,1506,1511,1517,1522,1527,1530,1534,1536,1541,1546,1552,1558,1564,1568,1571,1575,1580,1583,1588,1591,1594,1597,1601,1604,1608,1613,1618,1626,1631,1638,1641,1645,1649,1654,1658,1665,1669,1674,1679,1683,1688,1692,1696,1701,1706,1712,1717,1722,1728,1733,1738,1745,1752,1759,1765,1771,1780,1785,1792,1798,1805,1810,1814,1818,1825,1830,1835,1838,1842,1846,1849,1852,1857,1861,1865,1868,1871,1874,1878,1881,1885,1889,1893,1897,1900,1904,1907,1911,1915,1920,1925,1930,1936,1942,1946,1950,1954,1959,1963,1968,1972,1976,1979,1983,1988,1993,1998,2001,2004,2007,2011,2015,2018,2023,2026,2029,2033,2038,2042,2047,2052,2056,2061,2066,2071,2077,2082,2087,2094,2098,2102,2106,2110,2114,2117,2120,2126,2129,2134,2137,2140,2143,2147,2151,2155,2162,2166,2169,2173,2178,2182,2188,2191,2196,2200,2206,2211,2216,2222,2228,2235,2239,2246,2249,2255,2259,2263,2267,2272,2276,2280,2284,2287,2290,2293,2297,2300,2304,2309,2312],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},1738,43.211,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",42.79,43.04,42.41,-0.18,-0.42,248676.115879,2227,42.6855,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",42.9,43.4,42.78,42.94,0.4,0.94,357725.081618,3471,43.1208,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",42.04,42.77,41.62,42.54,0.35,0.83,509729.242461,4281,42.2481,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":100,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",43.1,43.28,41.8476,42.19,-0.71,579078.107182,5146,42.4448,{"date":227,"open":228,"high":198,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",42,42.49,0.46,1.09,402108.478402,3088,42.5417,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",41.63,42.45,42.03,0.5,1.2,536793.891821,4316,42.1191,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",41.54,41.9664,41.36,41.53,0.62,1.52,541398.561403,3512,41.6948,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-25",40.9,41.385,40.72,40.91,0.16,0.39,1249284.238745,6043,40.9522,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",39.85,40.75,39.61,1.08,2.72,389086.949949,3652,40.2769,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",38.66,39.89,39.67,1.06,2.75,399941.066627,3299,39.4859,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",38.59,38.865,38.48,38.61,0.01,0.03,126107.977595,1139,38.6777,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",38.62,38.88,38.6,-0.53,-1.35,150343.993915,2044,38.7144,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",38.93,39.275,38.75,39.13,0.56,1.45,434076.312431,3255,39.0251,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",38.86,38.95,38.55,38.57,-0.93,-2.35,190050.567933,2225,38.7285,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":161,"volume":337,"transactions":338,"vwap":339},"2026-09-16",39.45,39.51,38.845,39.5,-0.1,457884.125767,3719,39.228,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",39.79,39.84,39.545,39.6,0.28,0.71,405631.1127,3857,39.6962,{"date":352,"open":353,"high":280,"low":354,"close":355,"change":356,"percent_change":105,"volume":357,"transactions":358,"vwap":359},"2026-09-14",39.57,39.04,39.32,-0.19,290867.093751,2632,39.3726,{"date":361,"open":354,"high":362,"low":321,"close":333,"change":363,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",39.55,0,379644.17476,2800,39.2912,{"date":368,"open":369,"high":281,"low":370,"close":333,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",39.34,38.98,0.85,2.2,387147.289831,2548,39.4275,{"date":377,"open":378,"high":379,"low":380,"close":279,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",38.11,38.94,38.08,0.48,1.26,306148.238693,2027,38.6542,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":363,"percent_change":363,"volume":392,"transactions":393,"vwap":394},"2026-09-08",37.97,38.42,37.94,38.18,74511.433258,907,38.1584,{"date":396,"open":380,"high":391,"low":397,"close":391,"change":398,"percent_change":45,"volume":399,"transactions":400,"vwap":401},"2026-09-04",37.86,-0.08,97381.220794,6084,38.096,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",38.02,38.2747,37.91,38.26,-0.47,-1.21,204470.142666,6442,38.0763,{"date":414,"open":415,"high":416,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",38.34,38.73,38.22,0.26,0.68,218876.797844,2625,38.4536,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",38.39,38.515,37.955,38.47,0.32,0.84,233733.753469,1927,38.3606,{"date":435,"open":391,"high":436,"low":378,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",38.44,38.15,0.38,1.01,203331.702729,2009,38.2694,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":429,"percent_change":371,"volume":449,"transactions":450,"vwap":451},"2026-08-28",37.54,37.87,37.08,37.77,271351.698314,2222,37.5855,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",37.37,37.63,37.3,37.45,0.11,0.29,55040.04409,785,37.462,{"date":464,"open":465,"high":445,"low":465,"close":466,"change":262,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",37.28,37.34,0.43,208085.82505,1658,37.3951,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",37.43,37.585,37.15,37.18,-0.85,-2.24,267991.13264,2147,37.3485,{"date":483,"open":484,"high":378,"low":485,"close":486,"change":408,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",38.1,37.7,38.03,-1.22,351307.507406,3068,37.9345,{"date":492,"open":493,"high":292,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",38.28,38.225,38.5,0.37,0.97,214288.708117,1865,38.4252,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":252,"volume":508,"transactions":509,"vwap":510},"2026-08-20",38.17,38.3597,37.7895,38.13,0.57,269238.052098,1873,38.1416,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",37.75,37.93,37.5172,37.56,-1.32,-3.4,492979.281687,2929,37.6944,{"date":523,"open":524,"high":355,"low":525,"close":301,"change":45,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",39.25,38.7101,-0.54,582223.933512,1867,38.9463,{"date":531,"open":312,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",39.175,38.67,39.09,0.61,1.59,191856.004459,1815,38.9055,{"date":541,"open":493,"high":533,"low":542,"close":291,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",38.1437,0.53,1.4,258259.484164,2010,38.4797,{"date":549,"open":514,"high":550,"low":445,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",38.015,37.95,-0.46,-1.2,149489.516435,1114,37.825,{"date":558,"open":559,"high":389,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",38.01,38.41,0.12,0.31,89590.477229,915,38.2303,{"date":567,"open":437,"high":568,"low":559,"close":569,"change":570,"percent_change":190,"volume":571,"transactions":572,"vwap":573},"2026-08-11",38.35,38.29,-0.16,419206.45722,1414,38.2118,{"date":575,"open":486,"high":576,"low":404,"close":576,"change":251,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",38.45,1.64,242972.954708,1903,38.2924,{"date":582,"open":485,"high":583,"low":584,"close":585,"change":161,"percent_change":52,"volume":586,"transactions":587,"vwap":588},"2026-08-07",37.9999,37.5706,37.83,229635.086967,2059,37.7869,{"date":590,"open":448,"high":591,"low":592,"close":380,"change":314,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",38.125,37.615,1.49,157393.329296,1780,37.9598,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":156,"volume":604,"transactions":605,"vwap":606},"2026-08-05",37.53,37.74,37.3284,37.52,-0.09,145237.96171,1706,37.5401,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",37.81,37.9,37.525,37.61,-0.56,-1.47,332059.226138,1664,37.6766,{"date":619,"open":620,"high":621,"low":622,"close":503,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",38.19,38.49,38.06,-0.28,-0.73,548821.828188,2187,38.1706,{"date":629,"open":407,"high":630,"low":407,"close":576,"change":23,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",38.8,1.34,387896.837226,2933,38.6302,{"date":636,"open":637,"high":638,"low":639,"close":390,"change":640,"percent_change":398,"volume":641,"transactions":642,"vwap":643},"2026-07-30",38,38.295,37.8526,-0.03,214276.015456,2103,38.0359,{"date":645,"open":646,"high":388,"low":646,"close":388,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",36.72,1.36,3.71,372462.518673,2787,37.5043,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-28",37,37.07,36.605,36.61,-0.63,-1.69,398779.618774,1482,36.7491,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":570,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-27",37.11,37.36,36.975,37.24,-0.43,361277.593369,1902,37.1072,{"date":674,"open":675,"high":599,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-24",37.44,37.1401,37.4,-0.15,-0.4,186880.382334,1362,37.3819,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",37.8,37.4301,37.55,0.2,0.54,248826.052544,1785,37.6894,{"date":694,"open":476,"high":695,"low":696,"close":697,"change":698,"percent_change":381,"volume":699,"transactions":700,"vwap":701},"2026-07-22",37.4299,37.04,37.35,0.18,331548.937677,1451,37.2398,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":419,"volume":709,"transactions":710,"vwap":711},"2026-07-21",37.1,37.355,37.0501,37.17,0.25,142475.870743,1866,37.168,{"date":713,"open":714,"high":696,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",36.58,36.53,36.92,0.59,1.62,283229.329422,2750,36.8586,{"date":723,"open":724,"high":725,"low":726,"close":724,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",36.33,36.39,36.0201,-0.33,-0.9,443295.422973,1957,36.2296,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":71,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",36.88,36.97,36.62,36.66,0.19,200633.23806,1993,36.7664,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":570,"volume":748,"transactions":749,"vwap":750},"2026-07-15",36.74,36.44,36.59,-0.06,233517.61661,2720,36.5613,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":678,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-14",36.56,36.75,36.36,36.65,-0.41,383840.190345,2174,36.6094,{"date":762,"open":715,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",36.81,36.51,36.8,0.49,1.35,248493.872916,2386,36.7107,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":293,"percent_change":294,"volume":777,"transactions":9,"vwap":776},"2026-07-10",36.26,36.48,36.2,36.31,176900,{"date":779,"open":774,"high":774,"low":780,"close":781,"change":398,"percent_change":37,"volume":782,"transactions":9,"vwap":781},"2026-07-09",36.13,36.3,307100,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":263,"volume":790,"transactions":9,"vwap":788},"2026-07-08",36.4,36.67,36.32,36.38,0.14,568800,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-07-07",35.77,36.24,35.6,0.79,2.23,313600,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":708,"volume":805,"transactions":9,"vwap":803},"2026-07-06",35.44,35.73,35.45,0.09,199600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":640,"volume":813,"transactions":9,"vwap":811},"2026-07-02",35.5,35.51,35.19,35.36,-0.01,704000,{"date":815,"open":816,"high":817,"low":818,"close":816,"change":467,"percent_change":819,"volume":820,"transactions":9,"vwap":816},"2026-07-01",35.37,35.43,35.12,1.23,463500,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":371,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-30",34.28,34.94,2.49,547700,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":747,"percent_change":189,"volume":833,"transactions":9,"vwap":832},"2026-06-29",34.14,34.2,34.0099983,34.09,436100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",34.41,34.43,34.12,34.15,0.02,0.06,195600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":841,"percent_change":698,"volume":849,"transactions":9,"vwap":848},"2026-06-25",33.9,34.16,33.76,34.13,406700,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-24",34.26,34.29,34.02,34.07,-1.07,-3.04,385600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":189,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-23",35.26,35.33,35.07,35.14,-0.51,195500,{"date":868,"open":869,"high":870,"low":818,"close":871,"change":23,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-22",35.16,35.42,35.32,1.47,346600,{"date":875,"open":876,"high":877,"low":837,"close":878,"change":879,"percent_change":94,"volume":880,"transactions":9,"vwap":878},"2026-06-18",34.55,34.85,34.81,-0.27,1110800,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-17",35.049999,35.81,34.88,35.080002,-0.11,-0.31,658100,{"date":891,"open":892,"high":817,"low":893,"close":810,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":810},"2026-06-16",35.39,35.029999,-0.37,-1.04,248700,{"date":898,"open":816,"high":899,"low":900,"close":901,"change":840,"percent_change":841,"volume":902,"transactions":9,"vwap":901},"2026-06-15",35.62,35.27,35.56,240100,{"date":904,"open":899,"high":905,"low":906,"close":907,"change":908,"percent_change":381,"volume":909,"transactions":9,"vwap":907},"2026-06-12",35.83,35.48,35.54,0.17,596300,{"date":911,"open":912,"high":780,"low":913,"close":816,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":816},"2026-06-11",36.029999,35.28,-0.94,-2.59,923200,{"date":918,"open":919,"high":745,"low":920,"close":776,"change":346,"percent_change":921,"volume":922,"transactions":9,"vwap":776},"2026-06-10",36.07,35.92,0.78,407800,{"date":924,"open":925,"high":926,"low":927,"close":912,"change":408,"percent_change":65,"volume":928,"transactions":9,"vwap":912},"2026-06-09",36.18,36.35,36.0099983,653400,{"date":930,"open":931,"high":932,"low":933,"close":932,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":932},"2026-06-08",35.99,36.5,35.9,0.41,1.14,439700,{"date":938,"open":939,"high":775,"low":940,"close":941,"change":934,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-05",36.15,35.87,36.09,1.15,619200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":189,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-04",35.58,35.75,35.52,35.68,-0.5,191200,{"date":953,"open":954,"high":955,"low":956,"close":954,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":954},"2026-06-03",35.86,36.25,35.74,0.27,0.76,297500,{"date":961,"open":962,"high":949,"low":963,"close":964,"change":570,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-02",35.46,35.4,35.59,-0.45,258300,{"date":968,"open":969,"high":781,"low":970,"close":947,"change":144,"percent_change":747,"volume":971,"transactions":9,"vwap":947},"2026-06-01",36.080002,35.64,547100,{"date":973,"open":974,"high":975,"low":976,"close":793,"change":977,"percent_change":789,"volume":978,"transactions":9,"vwap":793},"2026-05-29",35.69,35.89,35.55,0.05,553300,{"date":980,"open":927,"high":981,"low":982,"close":983,"change":965,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-28",36.11,35.63,35.72,-1.24,1115000,{"date":987,"open":981,"high":988,"low":989,"close":990,"change":398,"percent_change":37,"volume":991,"transactions":9,"vwap":990},"2026-05-27",36.19,35.91,36.17,509900,{"date":993,"open":994,"high":995,"low":996,"close":955,"change":965,"percent_change":997,"volume":998,"transactions":9,"vwap":955},"2026-05-26",36.02,36.42,36,-1.23,698800,{"date":1000,"open":1001,"high":655,"low":1002,"close":1003,"change":161,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-22",36.69,36.63,36.7,-0.68,614100,{"date":1007,"open":602,"high":513,"low":1008,"close":1009,"change":100,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-21",36.94,36.95,-0.81,807000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-20",38.0099983,38.080002,37.12,37.25,-0.84,-2.21,1214200,{"date":1022,"open":506,"high":493,"low":397,"close":1023,"change":717,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-19",38.09,1.57,1324000,{"date":1027,"open":675,"high":1028,"low":668,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-18",37.78,37.5,0.08,0.21,1411600,{"date":1034,"open":456,"high":602,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-15",37.19,37.42,1.13,3.11,1081100,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":570,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-14",36.049999,36.37,35.97,36.29,-0.44,273000,{"date":1049,"open":787,"high":1050,"low":1051,"close":1052,"change":262,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-13",36.64,36.23,36.45,0.44,537000,{"date":1056,"open":780,"high":926,"low":919,"close":1045,"change":766,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1045},"2026-05-12",1.37,415400,{"date":1060,"open":808,"high":1061,"low":1062,"close":1063,"change":1053,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-11",35.84,35.49,35.8,1.24,216900,{"date":1067,"open":871,"high":870,"low":1068,"close":811,"change":888,"percent_change":1069,"volume":1070,"transactions":9,"vwap":811},"2026-05-08",35.17,-0.87,209500,{"date":1072,"open":818,"high":1073,"low":818,"close":1074,"change":438,"percent_change":272,"volume":1075,"transactions":9,"vwap":1074},"2026-05-07",35.71,35.67,308400,{"date":1077,"open":1078,"high":870,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-06",35.35,35.23,35.29,-0.59,-1.64,440300,{"date":1085,"open":941,"high":939,"low":905,"close":1086,"change":894,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",35.88,-1.02,305500,{"date":1090,"open":920,"high":995,"low":989,"close":955,"change":381,"percent_change":631,"volume":1091,"transactions":9,"vwap":955},"2026-05-04",796300,{"date":1093,"open":1094,"high":989,"low":1078,"close":793,"change":45,"percent_change":125,"volume":1095,"transactions":9,"vwap":793},"2026-05-01",35.78,322100,{"date":1097,"open":974,"high":1098,"low":974,"close":1099,"change":1100,"percent_change":346,"volume":1101,"transactions":9,"vwap":1099},"2026-04-30",36.12,35.98,0.1,488500,{"date":1103,"open":899,"high":1044,"low":795,"close":1086,"change":717,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1086},"2026-04-29",1.67,1168200,{"date":1107,"open":906,"high":899,"low":913,"close":1080,"change":144,"percent_change":747,"volume":1108,"transactions":9,"vwap":1080},"2026-04-28",272100,{"date":1110,"open":1111,"high":1112,"low":863,"close":1113,"change":429,"percent_change":87,"volume":1114,"transactions":9,"vwap":1113},"2026-04-27",35.2,35.41,35.31,261200,{"date":1116,"open":1117,"high":811,"low":1118,"close":1119,"change":603,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-24",35.24,34.92,34.99,-0.26,396300,{"date":1123,"open":885,"high":1124,"low":1125,"close":886,"change":698,"percent_change":1126,"volume":1127,"transactions":9,"vwap":886},"2026-04-23",35.34,34.72,0.52,552700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":887,"percent_change":888,"volume":1134,"transactions":9,"vwap":1133},"2026-04-22",34.7,34.97,34.62,34.9,315700,{"date":1136,"open":1137,"high":869,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-21",34.73,34.66,35.0099983,0.33,0.95,505200,{"date":1144,"open":1145,"high":824,"low":1146,"close":1147,"change":812,"percent_change":640,"volume":1148,"transactions":9,"vwap":1147},"2026-04-20",34.65,34.63,34.68,255900,{"date":1150,"open":1130,"high":1151,"low":1152,"close":1153,"change":1081,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-17",34.78,34.53,34.69,-1.67,477700,{"date":1157,"open":1158,"high":1124,"low":1125,"close":913,"change":72,"percent_change":767,"volume":1159,"transactions":9,"vwap":913},"2026-04-16",34.75,340700,{"date":1161,"open":1162,"high":1163,"low":1132,"close":878,"change":562,"percent_change":1164,"volume":1165,"transactions":9,"vwap":878},"2026-04-15",34.67,34.89,0.9,223300,{"date":1167,"open":1118,"high":1168,"low":1169,"close":1170,"change":894,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-14",34.95,34.48,34.5,-1.06,315800,{"date":1174,"open":818,"high":913,"low":1175,"close":1176,"change":879,"percent_change":94,"volume":1177,"transactions":9,"vwap":1176},"2026-04-13",34.84,34.87,288500,{"date":1179,"open":1119,"high":810,"low":1118,"close":864,"change":957,"percent_change":1180,"volume":1181,"transactions":9,"vwap":864},"2026-04-10",0.77,269800,{"date":1183,"open":1163,"high":1184,"low":1152,"close":1176,"change":698,"percent_change":1126,"volume":1185,"transactions":9,"vwap":1176},"2026-04-09",35.13,409700,{"date":1187,"open":1188,"high":1189,"low":852,"close":1153,"change":1190,"percent_change":52,"volume":1191,"transactions":9,"vwap":1153},"2026-04-08",34.33,34.86,-0.23,575600,{"date":1193,"open":1194,"high":808,"low":1163,"close":1118,"change":294,"percent_change":804,"volume":1195,"transactions":9,"vwap":1118},"2026-04-07",35.02,394500,{"date":1197,"open":1198,"high":1199,"low":1158,"close":1163,"change":738,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1163},"2026-04-06",35.040001,35.11,0.55,289600,{"date":1203,"open":1117,"high":913,"low":1130,"close":1130,"change":965,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1130},"2026-04-02",-1.28,657200,{"date":1207,"open":1208,"high":810,"low":1209,"close":1208,"change":293,"percent_change":294,"volume":1210,"transactions":9,"vwap":1208},"2026-04-01",35.15,34.8,846300,{"date":1212,"open":1176,"high":1111,"low":1125,"close":864,"change":458,"percent_change":562,"volume":1213,"transactions":9,"vwap":864},"2026-03-31",931300,{"date":1215,"open":1208,"high":1216,"low":1189,"close":893,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":893},"2026-03-30",35.25,-0.99,-2.75,667700,{"date":1221,"open":1222,"high":1098,"low":1223,"close":994,"change":543,"percent_change":593,"volume":1224,"transactions":9,"vwap":994},"2026-03-27",36.099998,35.57,858500,{"date":1226,"open":1113,"high":949,"low":864,"close":1062,"change":535,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1062},"2026-03-26",1.75,575900,{"date":1230,"open":1194,"high":1079,"low":885,"close":885,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":885},"2026-03-25",-0.88,-2.46,536600,{"date":1235,"open":969,"high":1236,"low":1223,"close":1237,"change":429,"percent_change":1164,"volume":1238,"transactions":9,"vwap":1237},"2026-03-24",36.14,35.76,690400,{"date":1240,"open":970,"high":1241,"low":810,"close":801,"change":408,"percent_change":1242,"volume":1243,"transactions":9,"vwap":801},"2026-03-23",35.82,-1.31,1146600,{"date":1245,"open":869,"high":931,"low":818,"close":989,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":989},"2026-03-20",1.3,3.76,1016500,{"date":1250,"open":1119,"high":1139,"low":836,"close":1251,"change":669,"percent_change":997,"volume":1252,"transactions":9,"vwap":1251},"2026-03-19",34.61,576500,{"date":1254,"open":1130,"high":1198,"low":1146,"close":1198,"change":1255,"percent_change":1246,"volume":1256,"transactions":9,"vwap":1198},"2026-03-18",0.45,320200,{"date":1258,"open":1138,"high":1259,"low":1260,"close":1261,"change":45,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-17",34.71,34.54,34.59,-0.6,326800,{"date":1265,"open":1209,"high":1266,"low":1153,"close":1209,"change":303,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1209},"2026-03-16",34.98,-1.5,406000,{"date":1270,"open":893,"high":892,"low":877,"close":862,"change":934,"percent_change":1271,"volume":1272,"transactions":9,"vwap":862},"2026-03-13",1.17,419800,{"date":1274,"open":1275,"high":1184,"low":1276,"close":1118,"change":1030,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1118},"2026-03-12",35,34.76,0.23,320300,{"date":1280,"open":1281,"high":1176,"low":1282,"close":1175,"change":201,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1175},"2026-03-11",34.36,34.31,2.77,479800,{"date":1286,"open":1287,"high":1288,"low":1289,"close":845,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":845},"2026-03-10",33.53,33.94,33.45,0.69,2.08,504600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":613,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-09",33.96,33.99,33.16,33.21,-1.66,338000,{"date":1302,"open":1303,"high":838,"low":1289,"close":1304,"change":1031,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-06",33.92,33.77,0.63,413400,{"date":1308,"open":1309,"high":847,"low":1310,"close":1311,"change":459,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-05",33.65,33.42,33.56,0.87,514600,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":908,"percent_change":23,"volume":1320,"transactions":9,"vwap":1319},"2026-03-04",33.2,33.28,33.049999,33.27,348900,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":908,"percent_change":1126,"volume":1327,"transactions":9,"vwap":1326},"2026-03-03",33.38,33.4,32.87,33.099998,895000,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-02",32.64,33.09,32.93,0.66,2.05,1108500,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-27",32.32,32.43,32.22,32.27,-0.38,-1.16,636700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":100,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-26",32.76,32.77,32.58,32.65,-0.91,297700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":200,"volume":1360,"transactions":9,"vwap":1358},"2026-02-25",32.99,33.02,32.75,32.95,0.13,193700,{"date":1362,"open":1363,"high":1364,"low":1348,"close":1363,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1363},"2026-02-24",32.82,32.97,-0.17,-0.52,235600,{"date":1369,"open":1370,"high":1371,"low":1348,"close":1355,"change":1365,"percent_change":865,"volume":1372,"transactions":9,"vwap":1355},"2026-02-23",33.13,33.14,288200,{"date":1374,"open":1355,"high":1375,"low":1355,"close":1297,"change":1359,"percent_change":263,"volume":1376,"transactions":9,"vwap":1297},"2026-02-20",33.54,336900,{"date":1378,"open":1298,"high":1379,"low":1380,"close":1381,"change":120,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-02-19",33.22,32.96,33.029999,-0.36,283700,{"date":1385,"open":1364,"high":1386,"low":1325,"close":1386,"change":459,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-18",33.15,0.88,272800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":570,"percent_change":105,"volume":1395,"transactions":9,"vwap":1394},"2026-02-17",32.78,32.92,32.67,32.86,337300,{"date":1397,"open":1398,"high":1399,"low":1325,"close":1356,"change":37,"percent_change":52,"volume":1400,"transactions":9,"vwap":1356},"2026-02-13",33,33.07,657700,{"date":1402,"open":1295,"high":1295,"low":1379,"close":1403,"change":914,"percent_change":1218,"volume":1404,"transactions":9,"vwap":1403},"2026-02-12",33.24,407900,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":282,"volume":1412,"transactions":9,"vwap":1410},"2026-02-11",34.21,34.27,33.87,34.18,0.36,269400,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":80,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-10",34.040001,33.8,33.82,-2.28,379900,{"date":1421,"open":1422,"high":1119,"low":1423,"close":1251,"change":812,"percent_change":640,"volume":1424,"transactions":9,"vwap":1251},"2026-02-09",34.83,34.56,231500,{"date":1426,"open":1427,"high":1175,"low":1261,"close":1132,"change":363,"percent_change":363,"volume":1428,"transactions":9,"vwap":1132},"2026-02-06",34.64,341400,{"date":1430,"open":1275,"high":1068,"low":1261,"close":1132,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1132},"2026-02-05",-0.74,-2.09,849900,{"date":1435,"open":900,"high":1112,"low":1068,"close":811,"change":1031,"percent_change":1436,"volume":1437,"transactions":9,"vwap":811},"2026-02-04",0.6,186200,{"date":1439,"open":1112,"high":801,"low":864,"close":1208,"change":1440,"percent_change":679,"volume":1441,"transactions":9,"vwap":1208},"2026-02-03",-0.14,247700,{"date":1443,"open":824,"high":871,"low":1444,"close":1080,"change":698,"percent_change":23,"volume":1445,"transactions":9,"vwap":1080},"2026-02-02",34.93,466800,{"date":1447,"open":824,"high":1199,"low":1151,"close":1199,"change":200,"percent_change":942,"volume":1448,"transactions":9,"vwap":1199},"2026-01-30",358700,{"date":1450,"open":1451,"high":864,"low":1132,"close":1259,"change":144,"percent_change":747,"volume":1452,"transactions":9,"vwap":1259},"2026-01-29",35.09,501300,{"date":1454,"open":1209,"high":824,"low":1162,"close":1137,"change":789,"percent_change":200,"volume":1455,"transactions":9,"vwap":1137},"2026-01-28",297800,{"date":1457,"open":1458,"high":1427,"low":1459,"close":1261,"change":230,"percent_change":767,"volume":1460,"transactions":9,"vwap":1261},"2026-01-27",34.32,34.22,327000,{"date":1462,"open":1463,"high":1407,"low":1296,"close":848,"change":100,"percent_change":1069,"volume":1464,"transactions":9,"vwap":848},"2026-01-26",34.080002,616700,{"date":1466,"open":1170,"high":1276,"low":1467,"close":837,"change":570,"percent_change":552,"volume":1468,"transactions":9,"vwap":837},"2026-01-23",34.35,400300,{"date":1470,"open":1168,"high":1194,"low":1260,"close":1261,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1261},"2026-01-22",-0.29,-0.83,480500,{"date":1475,"open":1113,"high":803,"low":1158,"close":885,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":885},"2026-01-21",-0.55,-1.55,695600,{"date":1480,"open":803,"high":1481,"low":869,"close":817,"change":87,"percent_change":1482,"volume":1483,"transactions":9,"vwap":817},"2026-01-20",35.53,2.64,1034700,{"date":1485,"open":852,"high":1486,"low":838,"close":1487,"change":72,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-16",34.58,34.52,1.38,285200,{"date":1491,"open":1492,"high":855,"low":1493,"close":1494,"change":840,"percent_change":841,"volume":1495,"transactions":9,"vwap":1494},"2026-01-15",33.84,33.81,34.049999,223900,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1500,"change":1046,"percent_change":1204,"volume":1501,"transactions":9,"vwap":1500},"2026-01-14",34.39,33.98,34.029999,276900,{"date":1503,"open":1281,"high":1138,"low":1281,"close":1504,"change":603,"percent_change":1120,"volume":1505,"transactions":9,"vwap":1504},"2026-01-13",34.47,211300,{"date":1507,"open":1147,"high":1508,"low":1509,"close":1423,"change":418,"percent_change":958,"volume":1510,"transactions":9,"vwap":1423},"2026-01-12",34.77,34.38,197500,{"date":1512,"open":1422,"high":1513,"low":853,"close":1514,"change":950,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-09",34.96,34.3,-1.44,311200,{"date":1518,"open":1519,"high":1189,"low":1146,"close":1209,"change":200,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1209},"2026-01-08",34.79,1.16,156500,{"date":1523,"open":1509,"high":1138,"low":1408,"close":1524,"change":1046,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-07",34.4,-1.26,324700,{"date":1528,"open":1444,"high":864,"low":1209,"close":1175,"change":789,"percent_change":200,"volume":1529,"transactions":9,"vwap":1175},"2026-01-06",363600,{"date":1531,"open":1532,"high":824,"low":1146,"close":1130,"change":45,"percent_change":1262,"volume":1533,"transactions":9,"vwap":1130},"2026-01-05",34.91,380500,{"date":1535,"open":1427,"high":1444,"low":854,"close":1532,"change":640,"percent_change":603,"volume":833,"transactions":9,"vwap":1532},"2026-01-02",{"date":1537,"open":1538,"high":824,"low":1282,"close":824,"change":251,"percent_change":1539,"volume":1540,"transactions":9,"vwap":824},"2025-12-31",34.46,1.81,286800,{"date":1542,"open":837,"high":1543,"low":1410,"close":1458,"change":1544,"percent_change":1053,"volume":1545,"transactions":9,"vwap":1458},"2025-12-30",34.45,0.15,243200,{"date":1547,"open":1548,"high":1467,"low":829,"close":1549,"change":45,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-12-29",34.25,34.17,-0.61,121100,{"date":1553,"open":1554,"high":1555,"low":855,"close":1509,"change":22,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1509},"2025-12-26",34.099998,34.49,0.64,229800,{"date":1559,"open":1188,"high":1560,"low":1561,"close":846,"change":1081,"percent_change":1562,"volume":1563,"transactions":9,"vwap":846},"2025-12-24",34.44,34.11,-1.7,245000,{"date":1565,"open":1566,"high":1079,"low":1158,"close":1158,"change":37,"percent_change":658,"volume":1567,"transactions":9,"vwap":1158},"2025-12-23",35.22,409500,{"date":1569,"open":1133,"high":893,"low":885,"close":1131,"change":561,"percent_change":1570,"volume":902,"transactions":9,"vwap":1131},"2025-12-22",0.34,{"date":1572,"open":1276,"high":1163,"low":1146,"close":877,"change":1570,"percent_change":1573,"volume":1574,"transactions":9,"vwap":877},"2025-12-19",0.99,283100,{"date":1576,"open":1486,"high":1132,"low":1509,"close":1577,"change":115,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-18",34.51,-0.92,243000,{"date":1581,"open":1266,"high":1266,"low":1153,"close":1422,"change":789,"percent_change":200,"volume":1582,"transactions":9,"vwap":1422},"2025-12-17",251300,{"date":1584,"open":1585,"high":871,"low":1153,"close":1153,"change":408,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1153},"2025-12-16",35.3,-1.34,298700,{"date":1589,"open":1133,"high":869,"low":1158,"close":869,"change":71,"percent_change":688,"volume":1590,"transactions":9,"vwap":869},"2025-12-15",369900,{"date":1592,"open":869,"high":1113,"low":886,"close":1451,"change":240,"percent_change":315,"volume":1593,"transactions":9,"vwap":1451},"2025-12-12",351100,{"date":1595,"open":838,"high":1261,"low":1296,"close":1261,"change":1544,"percent_change":1053,"volume":1596,"transactions":9,"vwap":1261},"2025-12-11",289300,{"date":1598,"open":1132,"high":1599,"low":1410,"close":1560,"change":156,"percent_change":166,"volume":1600,"transactions":9,"vwap":1560},"2025-12-10",34.74,507700,{"date":1602,"open":1509,"high":1599,"low":852,"close":1147,"change":336,"percent_change":1471,"volume":1603,"transactions":9,"vwap":1147},"2025-12-09",355400,{"date":1605,"open":1504,"high":1131,"low":1504,"close":1151,"change":346,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1151},"2025-12-08",0.81,570300,{"date":1609,"open":1410,"high":1610,"low":1410,"close":1170,"change":438,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1170},"2025-12-05",34.57,1.11,505600,{"date":1614,"open":1409,"high":1615,"low":1616,"close":838,"change":263,"percent_change":1520,"volume":1617,"transactions":9,"vwap":838},"2025-12-04",34.19,33.86,189000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1081,"volume":1625,"transactions":9,"vwap":1623},"2025-12-03",33.88,34,33.69,33.73,-0.2,285400,{"date":1627,"open":1561,"high":1407,"low":1628,"close":1629,"change":144,"percent_change":747,"volume":1630,"transactions":9,"vwap":1629},"2025-12-02",33.83,33.93,334200,{"date":1632,"open":1633,"high":831,"low":1417,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-01",33.89,33.95,0.86,2.6,618000,{"date":1639,"open":1391,"high":1640,"low":1391,"close":1331,"change":562,"percent_change":1141,"volume":1083,"transactions":9,"vwap":1331},"2025-11-28",33.31,{"date":1642,"open":1643,"high":1323,"low":1391,"close":1391,"change":1471,"percent_change":1231,"volume":1644,"transactions":9,"vwap":1391},"2025-11-26",33.12,329900,{"date":1646,"open":1647,"high":1370,"low":1363,"close":1399,"change":1365,"percent_change":865,"volume":1648,"transactions":9,"vwap":1399},"2025-11-25",33.040001,690900,{"date":1650,"open":1651,"high":1323,"low":1652,"close":1403,"change":757,"percent_change":487,"volume":1653,"transactions":9,"vwap":1403},"2025-11-24",33.3,33.18,424700,{"date":1655,"open":1656,"high":1628,"low":1289,"close":1309,"change":336,"percent_change":100,"volume":1657,"transactions":9,"vwap":1309},"2025-11-21",33.48,827100,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":1120,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-20",33.97,33.63,33.75,-0.76,328200,{"date":1666,"open":1304,"high":1667,"low":1623,"close":831,"change":840,"percent_change":841,"volume":1668,"transactions":9,"vwap":831},"2025-11-19",34.060001,402700,{"date":1670,"open":1671,"high":832,"low":1672,"close":1296,"change":789,"percent_change":934,"volume":1673,"transactions":9,"vwap":1296},"2025-11-18",33.66,33.61,501900,{"date":1675,"open":1409,"high":1634,"low":1676,"close":1677,"change":570,"percent_change":408,"volume":1678,"transactions":9,"vwap":1677},"2025-11-17",33.7,33.85,268500,{"date":1680,"open":1681,"high":854,"low":1640,"close":831,"change":263,"percent_change":1520,"volume":1682,"transactions":9,"vwap":831},"2025-11-14",33.36,468400,{"date":1684,"open":1317,"high":1685,"low":1379,"close":1685,"change":543,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-13",33.62,1.6,308700,{"date":1689,"open":1690,"high":1403,"low":1332,"close":1331,"change":336,"percent_change":100,"volume":1691,"transactions":9,"vwap":1331},"2025-11-12",33.19,222000,{"date":1693,"open":1316,"high":1651,"low":1694,"close":1690,"change":888,"percent_change":325,"volume":1695,"transactions":9,"vwap":1690},"2025-11-11",33.11,282500,{"date":1697,"open":1698,"high":1699,"low":1323,"close":1698,"change":294,"percent_change":804,"volume":1700,"transactions":9,"vwap":1698},"2025-11-10",33.5,33.6,212500,{"date":1702,"open":1703,"high":1699,"low":1379,"close":1704,"change":22,"percent_change":1333,"volume":1705,"transactions":9,"vwap":1704},"2025-11-07",33.58,33.47,343300,{"date":1707,"open":1708,"high":1704,"low":1298,"close":1709,"change":125,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-06",33.41,33.25,-1.71,471900,{"date":1713,"open":1656,"high":1634,"low":1289,"close":1628,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1628},"2025-11-05",0.67,2.02,379200,{"date":1718,"open":1319,"high":1719,"low":1720,"close":1297,"change":603,"percent_change":879,"volume":1721,"transactions":9,"vwap":1297},"2025-11-04",33.32,33.060001,217100,{"date":1723,"open":1724,"high":1725,"low":1403,"close":1709,"change":1277,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1709},"2025-11-03",33.35,33.52,0.7,687500,{"date":1729,"open":1730,"high":1297,"low":1731,"close":1356,"change":1544,"percent_change":230,"volume":1732,"transactions":9,"vwap":1356},"2025-10-31",32.91,32.85,396500,{"date":1734,"open":1647,"high":1318,"low":1735,"close":1325,"change":1570,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1325},"2025-10-30",32.61,1.05,802300,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":419,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-10-29",31.94,32.56,32.53,2.14,682300,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":336,"percent_change":888,"volume":1751,"transactions":9,"vwap":1750},"2025-10-28",31.96,31.99,31.75,31.85,343700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1756,"change":894,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-27",32.35,32.49,31.95,-1.14,444500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1338,"change":1544,"percent_change":72,"volume":1764,"transactions":9,"vwap":1338},"2025-10-24",32.13,32.42,32.099998,481200,{"date":1766,"open":1763,"high":1767,"low":1768,"close":1769,"change":438,"percent_change":241,"volume":1770,"transactions":9,"vwap":1769},"2025-10-23",32.31,31.97,32.17,458100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-22",31.83,31.93,31.71,31.79,-0.04,-0.13,188500,{"date":1781,"open":1782,"high":1783,"low":25,"close":1773,"change":1471,"percent_change":728,"volume":1784,"transactions":9,"vwap":1773},"2025-10-21",31.82,31.87,522500,{"date":1786,"open":1787,"high":1338,"low":1788,"close":1789,"change":1120,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-20",32.19,32.07,32.12,-0.8,1012700,{"date":1793,"open":1794,"high":1795,"low":1767,"close":1796,"change":908,"percent_change":543,"volume":1797,"transactions":9,"vwap":1796},"2025-10-17",32.33,32.55,32.38,511700,{"date":1799,"open":1800,"high":1394,"low":1801,"close":1802,"change":865,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-10-16",32.79,32.11,32.21,-1.56,622300,{"date":1806,"open":1807,"high":1394,"low":1341,"close":1808,"change":262,"percent_change":766,"volume":1809,"transactions":9,"vwap":1808},"2025-10-15",32.47,32.72,613100,{"date":1811,"open":1812,"high":1731,"low":1742,"close":1741,"change":1624,"percent_change":1550,"volume":1813,"transactions":9,"vwap":1741},"2025-10-14",32.69,446700,{"date":1815,"open":1816,"high":1709,"low":1347,"close":1347,"change":363,"percent_change":363,"volume":1817,"transactions":9,"vwap":1347},"2025-10-13",32.98,385800,{"date":1819,"open":1316,"high":1820,"low":1821,"close":1347,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1347},"2025-10-10",33.26,32.66,-1.01,-2.99,903700,{"date":1826,"open":1304,"high":1827,"low":1828,"close":1304,"change":840,"percent_change":841,"volume":1829,"transactions":9,"vwap":1304},"2025-10-09",33.91,33.71,301400,{"date":1831,"open":1704,"high":1493,"low":1832,"close":1662,"change":1833,"percent_change":678,"volume":1834,"transactions":9,"vwap":1662},"2025-10-08",33.43,-0.05,288800,{"date":1836,"open":1288,"high":1500,"low":1672,"close":1416,"change":149,"percent_change":1087,"volume":1837,"transactions":9,"vwap":1416},"2025-10-07",536400,{"date":1839,"open":1554,"high":1410,"low":1840,"close":839,"change":72,"percent_change":544,"volume":1841,"transactions":9,"vwap":839},"2025-10-06",33.79,430400,{"date":1843,"open":1708,"high":1622,"low":1323,"close":1844,"change":698,"percent_change":689,"volume":1845,"transactions":9,"vwap":1844},"2025-10-03",33.68,207300,{"date":1847,"open":1685,"high":1828,"low":1323,"close":1698,"change":1624,"percent_change":1081,"volume":1848,"transactions":9,"vwap":1698},"2025-10-02",474800,{"date":1850,"open":1698,"high":1840,"low":1681,"close":1676,"change":398,"percent_change":156,"volume":1851,"transactions":9,"vwap":1676},"2025-10-01",808300,{"date":1853,"open":1854,"high":1629,"low":1651,"close":1855,"change":262,"percent_change":381,"volume":1856,"transactions":9,"vwap":1855},"2025-09-30",33.59,33.78,702400,{"date":1858,"open":1409,"high":1409,"low":1725,"close":1685,"change":1476,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1685},"2025-09-29",-1.61,459000,{"date":1862,"open":832,"high":1514,"low":1863,"close":1549,"change":804,"percent_change":418,"volume":1864,"transactions":9,"vwap":1549},"2025-09-26",33.72,257200,{"date":1866,"open":1549,"high":1504,"low":1415,"close":1463,"change":840,"percent_change":841,"volume":1867,"transactions":9,"vwap":1463},"2025-09-25",375800,{"date":1869,"open":1296,"high":852,"low":845,"close":1667,"change":293,"percent_change":294,"volume":1870,"transactions":9,"vwap":1667},"2025-09-24",227600,{"date":1872,"open":1282,"high":1170,"low":1500,"close":1494,"change":1046,"percent_change":1204,"volume":1873,"transactions":9,"vwap":1494},"2025-09-23",316300,{"date":1875,"open":1538,"high":1145,"low":1509,"close":1555,"change":688,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1555},"2025-09-22",0.58,324300,{"date":1879,"open":852,"high":1543,"low":1561,"close":853,"change":1031,"percent_change":251,"volume":1880,"transactions":9,"vwap":853},"2025-09-19",479900,{"date":1882,"open":1494,"high":1458,"low":845,"close":1463,"change":717,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1463},"2025-09-18",1.76,1054500,{"date":1886,"open":1398,"high":1854,"low":1347,"close":1887,"change":1031,"percent_change":1305,"volume":1888,"transactions":9,"vwap":1887},"2025-09-17",33.49,1151500,{"date":1890,"open":1289,"high":1891,"low":1370,"close":1317,"change":887,"percent_change":727,"volume":1892,"transactions":9,"vwap":1317},"2025-09-16",33.46,546600,{"date":1894,"open":1324,"high":1704,"low":1297,"close":1895,"change":678,"percent_change":965,"volume":1896,"transactions":9,"vwap":1895},"2025-09-15",33.39,393800,{"date":1898,"open":1703,"high":1677,"low":1887,"close":1375,"change":1140,"percent_change":1573,"volume":1899,"transactions":9,"vwap":1375},"2025-09-12",435100,{"date":1901,"open":1287,"high":1287,"low":1326,"close":1298,"change":190,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1298},"2025-09-11",-1.25,561000,{"date":1905,"open":845,"high":1494,"low":1681,"close":1661,"change":757,"percent_change":553,"volume":1906,"transactions":9,"vwap":1661},"2025-09-10",719000,{"date":1908,"open":1629,"high":830,"low":1493,"close":1415,"change":934,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1415},"2025-09-09",1.22,586800,{"date":1912,"open":855,"high":848,"low":1661,"close":1661,"change":1578,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1661},"2025-09-08",-2.66,768900,{"date":1916,"open":1519,"high":1189,"low":1577,"close":876,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":876},"2025-09-05",-1.08,-3.03,1025300,{"date":1921,"open":1094,"high":1098,"low":1922,"close":982,"change":865,"percent_change":1923,"volume":1924,"transactions":9,"vwap":982},"2025-09-04",35.61,-1.41,1049000,{"date":1926,"open":1927,"high":1927,"low":920,"close":1236,"change":1790,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1236},"2025-09-03",36.71,-2.17,486700,{"date":1931,"open":765,"high":1932,"low":1933,"close":1008,"change":314,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1008},"2025-09-02",37.049999,36.76,1.54,467900,{"date":1937,"open":775,"high":1938,"low":1939,"close":788,"change":535,"percent_change":1940,"volume":1941,"transactions":9,"vwap":788},"2025-08-29",36.49,36.16,1.71,360000,{"date":1943,"open":990,"high":781,"low":793,"close":793,"change":125,"percent_change":1944,"volume":1945,"transactions":9,"vwap":793},"2025-08-28",-1.6,403500,{"date":1947,"open":754,"high":1948,"low":787,"close":926,"change":1359,"percent_change":1411,"volume":1949,"transactions":9,"vwap":926},"2025-08-27",36.87,353100,{"date":1951,"open":1043,"high":756,"low":775,"close":1952,"change":561,"percent_change":1140,"volume":1953,"transactions":9,"vwap":1952},"2025-08-26",36.22,284500,{"date":1955,"open":988,"high":1956,"low":1957,"close":1222,"change":561,"percent_change":1140,"volume":1958,"transactions":9,"vwap":1222},"2025-08-25",36.28,35.96,446900,{"date":1960,"open":1098,"high":1961,"low":802,"close":1099,"change":965,"percent_change":984,"volume":1962,"transactions":9,"vwap":1099},"2025-08-22",36.21,744700,{"date":1964,"open":1045,"high":1003,"low":1965,"close":1966,"change":1140,"percent_change":87,"volume":1967,"transactions":9,"vwap":1966},"2025-08-21",36.27,36.43,258100,{"date":1969,"open":787,"high":787,"low":1044,"close":1222,"change":1970,"percent_change":356,"volume":1971,"transactions":9,"vwap":1222},"2025-08-20",-0.07,451500,{"date":1973,"open":995,"high":995,"low":939,"close":990,"change":1974,"percent_change":1586,"volume":1975,"transactions":9,"vwap":990},"2025-08-19",-0.49,212200,{"date":1977,"open":787,"high":763,"low":787,"close":737,"change":418,"percent_change":347,"volume":1978,"transactions":9,"vwap":737},"2025-08-18",334000,{"date":1980,"open":775,"high":1981,"low":981,"close":785,"change":766,"percent_change":647,"volume":1982,"transactions":9,"vwap":785},"2025-08-15",36.54,351300,{"date":1984,"open":1985,"high":1099,"low":1985,"close":989,"change":1436,"percent_change":1986,"volume":1987,"transactions":9,"vwap":989},"2025-08-14",35.47,1.7,670400,{"date":1989,"open":907,"high":907,"low":1566,"close":1113,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1113},"2025-08-13",-0.62,-1.73,601800,{"date":1994,"open":1995,"high":1051,"low":989,"close":1995,"change":496,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-08-12",35.93,1.04,293400,{"date":1999,"open":963,"high":970,"low":862,"close":901,"change":640,"percent_change":398,"volume":2000,"transactions":9,"vwap":901},"2025-08-11",172400,{"date":2002,"open":976,"high":983,"low":976,"close":964,"change":708,"percent_change":347,"volume":2003,"transactions":9,"vwap":964},"2025-08-08",232400,{"date":2005,"open":1184,"high":1124,"low":1422,"close":1124,"change":561,"percent_change":1570,"volume":2006,"transactions":9,"vwap":1124},"2025-08-07",349200,{"date":2008,"open":810,"high":1086,"low":1131,"close":1566,"change":240,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1566},"2025-08-06",1.44,460200,{"date":2012,"open":818,"high":2013,"low":1145,"close":1125,"change":1471,"percent_change":1472,"volume":2014,"transactions":9,"vwap":1125},"2025-08-05",35.18,457900,{"date":2016,"open":1275,"high":900,"low":885,"close":1139,"change":1970,"percent_change":1624,"volume":2017,"transactions":9,"vwap":1139},"2025-08-04",311300,{"date":2019,"open":871,"high":892,"low":883,"close":886,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":886},"2025-08-01",-1.03,-2.85,882700,{"date":2024,"open":1957,"high":1939,"low":983,"close":981,"change":45,"percent_change":125,"volume":2025,"transactions":9,"vwap":981},"2025-07-31",218600,{"date":2027,"open":955,"high":725,"low":1222,"close":787,"change":1200,"percent_change":1934,"volume":2028,"transactions":9,"vwap":787},"2025-07-30",179700,{"date":2030,"open":744,"high":744,"low":793,"close":793,"change":1902,"percent_change":2031,"volume":2032,"transactions":9,"vwap":793},"2025-07-29",-3.38,269200,{"date":2034,"open":2035,"high":655,"low":754,"close":2036,"change":766,"percent_change":631,"volume":2037,"transactions":9,"vwap":2036},"2025-07-28",36.96,37.02,201800,{"date":2039,"open":655,"high":1016,"low":2040,"close":715,"change":965,"percent_change":487,"volume":2041,"transactions":9,"vwap":715},"2025-07-25",36.52,218200,{"date":2043,"open":668,"high":1017,"low":2044,"close":2045,"change":908,"percent_change":230,"volume":2046,"transactions":9,"vwap":2045},"2025-07-24",36.68,36.98,555200,{"date":2048,"open":2049,"high":2036,"low":1001,"close":763,"change":496,"percent_change":2050,"volume":2051,"transactions":9,"vwap":763},"2025-07-23",36.79,1.02,200500,{"date":2053,"open":2044,"high":744,"low":775,"close":745,"change":408,"percent_change":2054,"volume":2055,"transactions":9,"vwap":745},"2025-07-22",-1.27,440500,{"date":2057,"open":2058,"high":2059,"low":788,"close":2059,"change":1476,"percent_change":614,"volume":2060,"transactions":9,"vwap":2059},"2025-07-21",36.6,36.91,424500,{"date":2062,"open":2063,"high":455,"low":2063,"close":2064,"change":887,"percent_change":1471,"volume":2065,"transactions":9,"vwap":2064},"2025-07-18",37.31,37.46,275400,{"date":2067,"open":599,"high":2068,"low":668,"close":2069,"change":812,"percent_change":640,"volume":2070,"transactions":9,"vwap":2069},"2025-07-17",37.69,37.57,135800,{"date":2072,"open":1036,"high":2073,"low":2074,"close":2075,"change":398,"percent_change":45,"volume":2076,"transactions":9,"vwap":2075},"2025-07-16",38.37,37.080002,37.58,1155000,{"date":2078,"open":1948,"high":600,"low":1948,"close":2079,"change":543,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-15",37.66,1.43,515600,{"date":2083,"open":476,"high":666,"low":2084,"close":2085,"change":789,"percent_change":438,"volume":2086,"transactions":9,"vwap":2085},"2025-07-14",36.89,37.13,292100,{"date":2088,"open":2089,"high":655,"low":2090,"close":2091,"change":282,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-07-11",36.57,36.55,36.99,2.95,403100,{"date":2095,"open":994,"high":776,"low":2096,"close":1995,"change":977,"percent_change":789,"volume":2097,"transactions":9,"vwap":1995},"2025-07-10",35.85,382700,{"date":2099,"open":1050,"high":1050,"low":1086,"close":1086,"change":80,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1086},"2025-07-09",-2.15,387200,{"date":2103,"open":1016,"high":2104,"low":786,"close":786,"change":841,"percent_change":262,"volume":2105,"transactions":9,"vwap":786},"2025-07-08",37.23,515200,{"date":2107,"open":955,"high":763,"low":955,"close":657,"change":347,"percent_change":2108,"volume":2109,"transactions":9,"vwap":657},"2025-07-07",1.98,439200,{"date":2111,"open":793,"high":931,"low":2112,"close":933,"change":381,"percent_change":647,"volume":2113,"transactions":9,"vwap":933},"2025-07-03",35.66,343900,{"date":2115,"open":949,"high":793,"low":892,"close":870,"change":467,"percent_change":819,"volume":2116,"transactions":9,"vwap":870},"2025-07-02",347100,{"date":2118,"open":1422,"high":1080,"low":1151,"close":1119,"change":603,"percent_change":1120,"volume":2119,"transactions":9,"vwap":1119},"2025-07-01",568600,{"date":2121,"open":2122,"high":1922,"low":824,"close":886,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":886},"2025-06-30",35.38,-0.72,-2.01,359600,{"date":2127,"open":795,"high":1086,"low":869,"close":1063,"change":381,"percent_change":647,"volume":2128,"transactions":9,"vwap":1063},"2025-06-27",269100,{"date":2130,"open":1074,"high":1086,"low":913,"close":871,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":871},"2025-06-26",-0.39,-1.09,250400,{"date":2135,"open":919,"high":775,"low":982,"close":1073,"change":1471,"percent_change":1010,"volume":2136,"transactions":9,"vwap":1073},"2025-06-25",153600,{"date":2138,"open":765,"high":765,"low":1241,"close":996,"change":552,"percent_change":1525,"volume":2139,"transactions":9,"vwap":996},"2025-06-24",391500,{"date":2141,"open":773,"high":764,"low":920,"close":2142,"change":623,"percent_change":1663,"volume":1579,"transactions":9,"vwap":2142},"2025-06-23",36.46,{"date":2144,"open":654,"high":2145,"low":995,"close":744,"change":1544,"percent_change":934,"volume":2146,"transactions":9,"vwap":744},"2025-06-20",37.2,160100,{"date":2148,"open":1956,"high":2149,"low":925,"close":746,"change":336,"percent_change":879,"volume":2150,"transactions":9,"vwap":746},"2025-06-18",36.86,204100,{"date":2152,"open":707,"high":2063,"low":1981,"close":1001,"change":728,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1001},"2025-06-17",-2.39,145700,{"date":2156,"open":654,"high":2157,"low":1933,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-06-16",37.6,37.59,0.72,1.95,228400,{"date":2163,"open":787,"high":2104,"low":941,"close":1948,"change":2164,"percent_change":1291,"volume":2165,"transactions":9,"vwap":1948},"2025-06-13",0.75,437500,{"date":2167,"open":995,"high":2044,"low":969,"close":1098,"change":1351,"percent_change":1232,"volume":2168,"transactions":9,"vwap":1098},"2025-06-12",415800,{"date":2170,"open":456,"high":454,"low":646,"close":2171,"change":120,"percent_change":115,"volume":2172,"transactions":9,"vwap":2171},"2025-06-11",37.029999,150100,{"date":2174,"open":2084,"high":2064,"low":2175,"close":475,"change":1046,"percent_change":2176,"volume":2177,"transactions":9,"vwap":475},"2025-06-10",36.85,-1.17,111000,{"date":2179,"open":610,"high":551,"low":2180,"close":2158,"change":1777,"percent_change":887,"volume":2181,"transactions":9,"vwap":2158},"2025-06-09",37.38,170800,{"date":2183,"open":465,"high":2184,"low":2085,"close":455,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":455},"2025-06-06",37.68,0.96,2.62,220800,{"date":2189,"open":1938,"high":765,"low":1965,"close":786,"change":1970,"percent_change":356,"volume":2190,"transactions":9,"vwap":786},"2025-06-05",289500,{"date":2192,"open":668,"high":677,"low":932,"close":744,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":744},"2025-06-04",-1.18,-3.11,454000,{"date":2197,"open":599,"high":1014,"low":456,"close":2198,"change":1100,"percent_change":418,"volume":2199,"transactions":9,"vwap":2198},"2025-06-03",37.92,314900,{"date":2201,"open":2202,"high":1023,"low":2203,"close":2204,"change":347,"percent_change":2205,"volume":1195,"transactions":9,"vwap":2204},"2025-06-02",37.64,37.51,37.82,1.91,{"date":2207,"open":665,"high":2208,"low":2209,"close":665,"change":294,"percent_change":1030,"volume":2210,"transactions":9,"vwap":665},"2025-05-30",37.47,36.9,316900,{"date":2212,"open":445,"high":2157,"low":2171,"close":2074,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2074},"2025-05-29",-0.89,-2.34,217900,{"date":2217,"open":609,"high":2218,"low":2219,"close":388,"change":1876,"percent_change":2220,"volume":2221,"transactions":9,"vwap":388},"2025-05-28",38.23,37.65,1.55,165400,{"date":2223,"open":1014,"high":2224,"low":476,"close":2225,"change":856,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-05-27",38.060001,37.39,-2.78,236800,{"date":2229,"open":417,"high":2230,"low":2231,"close":2232,"change":1471,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-05-23",38.85,38.12,38.46,-0.75,324800,{"date":2236,"open":271,"high":2237,"low":533,"close":312,"change":888,"percent_change":80,"volume":2238,"transactions":9,"vwap":312},"2025-05-22",39.7,1015900,{"date":2240,"open":2241,"high":524,"low":2242,"close":2243,"change":382,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-21",38.4,38.040001,39.060001,3.33,889800,{"date":2247,"open":448,"high":378,"low":2157,"close":685,"change":251,"percent_change":1104,"volume":2248,"transactions":9,"vwap":685},"2025-05-20",266700,{"date":2250,"open":2251,"high":2251,"low":2252,"close":476,"change":2253,"percent_change":2254,"volume":922,"transactions":9,"vwap":476},"2025-05-19",38.27,37.14,0.24,0.65,{"date":2256,"open":774,"high":2257,"low":755,"close":1008,"change":1624,"percent_change":526,"volume":2258,"transactions":9,"vwap":1008},"2025-05-16",37.099998,221200,{"date":2260,"open":1029,"high":2184,"low":734,"close":2252,"change":166,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2252},"2025-05-15",-1.82,302300,{"date":2264,"open":473,"high":390,"low":2265,"close":585,"change":23,"percent_change":1057,"volume":2266,"transactions":9,"vwap":585},"2025-05-14",37.26,203100,{"date":2268,"open":2269,"high":2158,"low":2035,"close":2270,"change":438,"percent_change":110,"volume":2271,"transactions":9,"vwap":2270},"2025-05-13",37.040001,37.32,189200,{"date":2273,"open":765,"high":2171,"low":1938,"close":1008,"change":535,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1008},"2025-05-12",1.68,217200,{"date":2277,"open":781,"high":788,"low":2278,"close":724,"change":294,"percent_change":1030,"volume":2279,"transactions":9,"vwap":724},"2025-05-09",36.040001,122300,{"date":2281,"open":963,"high":774,"low":1078,"close":781,"change":796,"percent_change":2282,"volume":2283,"transactions":9,"vwap":781},"2025-05-08",2.22,240800,{"date":2285,"open":970,"high":793,"low":862,"close":809,"change":894,"percent_change":2020,"volume":2286,"transactions":9,"vwap":809},"2025-05-07",266000,{"date":2288,"open":774,"high":746,"low":947,"close":1086,"change":37,"percent_change":1550,"volume":2289,"transactions":9,"vwap":1086},"2025-05-06",390000,{"date":2291,"open":931,"high":725,"low":2096,"close":1222,"change":381,"percent_change":767,"volume":2292,"transactions":9,"vwap":1222},"2025-05-05",164100,{"date":2294,"open":1073,"high":884,"low":1113,"close":899,"change":347,"percent_change":2295,"volume":2296,"transactions":9,"vwap":899},"2025-05-02",2.03,569900,{"date":2298,"open":836,"high":1117,"low":836,"close":1532,"change":240,"percent_change":315,"volume":2299,"transactions":9,"vwap":1532},"2025-05-01",296100,{"date":2301,"open":839,"high":1251,"low":1500,"close":836,"change":2302,"percent_change":1064,"volume":2303,"transactions":9,"vwap":836},"2025-04-30",0.42,356600,{"date":2305,"open":2306,"high":2306,"low":1660,"close":1296,"change":613,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1296},"2025-04-29",34.6,-1.62,282800,{"date":2310,"open":810,"high":810,"low":1538,"close":876,"change":408,"percent_change":1586,"volume":2311,"transactions":9,"vwap":876},"2025-04-28",651600,{"date":179,"open":1519,"high":808,"low":1508,"close":1194,"change":1277,"percent_change":1333,"volume":2313,"transactions":9,"vwap":1194},190200]