[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UMDD":3,"homepage-market-summary":28,"stock-historical-UMDD":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UMDD","2026-10-08",{"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 UltraPro MidCap400","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3914,0.120224,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.75,30.27,30.6894,0.0606,0.2,4044.67,39.1635,21.52,8632.270138218253,52.3,4190,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},16.96,8923,3256732.074831,71.12,"2025-04-28",[183,186,195,205,215,225,236,247,257,266,275,286,296,306,315,325,333,343,352,362,371,381,389,398,406,414,423,432,441,448,458,467,477,487,496,506,515,524,532,540,551,560,570,579,589,599,609,620,629,638,645,653,664,675,684,692,701,709,718,727,736,745,753,761,769,776,783,789,797,805,810,817,824,832,838,844,849,856,864,871,876,882,887,895,903,911,919,926,931,935,941,947,952,958,965,973,979,988,994,1001,1008,1014,1022,1028,1036,1042,1049,1056,1062,1070,1077,1085,1092,1097,1105,1110,1118,1126,1131,1139,1148,1156,1163,1170,1178,1184,1190,1196,1203,1210,1217,1224,1230,1237,1245,1254,1262,1270,1277,1284,1292,1298,1304,1311,1319,1325,1332,1339,1347,1355,1362,1370,1374,1380,1386,1392,1399,1405,1413,1419,1427,1432,1439,1446,1453,1460,1465,1470,1475,1478,1486,1494,1501,1508,1516,1522,1529,1533,1539,1545,1550,1559,1567,1570,1577,1581,1586,1590,1598,1606,1611,1617,1622,1629,1635,1639,1644,1649,1653,1658,1663,1670,1677,1684,1690,1695,1702,1708,1715,1721,1727,1732,1736,1743,1749,1755,1761,1765,1771,1777,1784,1790,1797,1803,1811,1817,1824,1830,1835,1842,1847,1853,1860,1868,1875,1880,1888,1893,1898,1903,1909,1911,1919,1924,1929,1935,1942,1946,1950,1955,1961,1964,1967,1973,1979,1983,1988,1994,2000,2004,2008,2013,2018,2021,2025,2029,2032,2038,2043,2047,2051,2058,2062,2066,2072,2074,2078,2082,2088,2092,2098,2102,2106,2110,2116,2120,2125,2131,2135,2139,2144,2148,2155,2162,2167,2171,2176,2182,2186,2193,2199,2204,2208,2214,2219,2224,2229,2232,2237,2243,2248,2251,2256,2260,2265,2270,2273,2277,2281,2286,2290,2296,2299,2306,2312,2318,2326,2331,2338,2344,2351,2357,2365,2370,2375,2379,2384,2390,2395,2400,2406,2412,2417,2421,2425,2431,2438,2444,2449,2455,2461,2466,2470,2478,2482,2489,2495,2503,2509,2515,2519,2525,2532,2538,2543],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},75,30.4475,{"date":187,"open":188,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",31.84,30.3,-1.5732,-4.88,8360.287301,88,30.9514,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",32.17,32.5,32.2626,0.4626,1.45,2603.434269,78,32.3457,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",31,32.315,31.8,0.3087,0.98,6585.01513,103,31.7972,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",31.27,31.7599,31.4913,0.8617,2.81,4720.119414,96,31.6629,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",29.75,30.675,29.5,30.6296,0.7999,2.68,4420.763301,80,29.9,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",30.09,30.1,29.78,29.8297,-0.3971,-1.31,8332.1736,91,30.0304,{"date":248,"open":249,"high":250,"low":227,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",30.2,30.29,30.2268,-0.1001,-0.33,8312.4937,117,29.8605,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":234,"vwap":265},"2026-09-28",30.5074,29.86,30.3269,-0.7454,-2.4,4193.0155,30.0216,{"date":267,"open":207,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",31.0723,30.875,0.2921,0.95,1900.321014,68,30.9831,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",30.69,31.0367,30.43,30.7802,-0.3823,-1.23,3532.5858,94,30.7691,{"date":287,"open":288,"high":289,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",31.37,31.62,31.1625,-0.6774,-2.13,1421.370863,47,31.4075,{"date":297,"open":298,"high":299,"low":298,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",31.55,32.035,31.8399,0.3299,1.05,2618.570107,57,31.8261,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":273,"vwap":314},"2026-09-21",31.3,31.64,31.51,0.355,1.14,2905.643774,31.5249,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",31.44,30.9,31.155,-0.285,-0.91,2086.211357,58,31.1276,{"date":326,"open":327,"high":327,"low":317,"close":317,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",31.835,0.4642,1.5,4126.780323,55,31.6567,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",31.93,30.6,30.9758,-0.4895,-1.56,1415.539207,84,31.0724,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",31.83,31.4653,-0.4347,-1.36,1049.6664,70,31.6565,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",32.03,32.25,31.9,-0.9547,-2.91,4617.182697,73,32.0119,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":350,"vwap":370},"2026-09-11",32.77,32.8547,32.7047,0.7845,2.45,927.780666,32.6467,{"date":372,"open":373,"high":374,"low":299,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",32.34,32.6,32.0702,-0.9652,-2.92,4988.0659,81,32.3641,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":273,"vwap":388},"2026-09-09",33.71,33.0354,-1.1038,-3.23,4722.673759,33.3071,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":360,"vwap":397},"2026-09-08",34.86,34.87,34.1392,-0.7064,-2.03,4727.517109,34.7023,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":294,"vwap":405},"2026-09-04",34.56,34.8456,0.1618,0.47,1271.782405,34.6595,{"date":407,"open":408,"high":409,"low":400,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":273,"vwap":413},"2026-09-03",34.6699,34.6838,0.8689,2.57,1430.069401,34.5485,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-02",33.75,33.8149,0.7096,2.14,730.964897,61,33.7449,{"date":424,"open":425,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":341,"vwap":431},"2026-09-01",33.595,33.8499,33.1053,-1.1612,-3.39,4532.61775,33.4766,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",34.31,34.2665,-0.4635,-1.33,912.698786,63,34.2899,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":64,"percent_change":445,"volume":446,"transactions":284,"vwap":447},"2026-08-28",35.82,34.73,-3.61,5156.69114,35.292,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":65,"volume":455,"transactions":456,"vwap":457},"2026-08-27",36.23,36.31,35.58,36.03,-0.0176,20118.832024,149,36.1059,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":193,"vwap":466},"2026-08-26",35.46,36.25,36.0476,0.6515,1.84,3670.135349,35.9993,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",36.17,35.245,35.3961,-0.0139,-0.04,2517.801522,76,35.5203,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",35.75,35.201,35.41,-0.84,-2.32,7916.111731,121,35.3924,{"date":488,"open":489,"high":490,"low":491,"close":461,"change":492,"percent_change":493,"volume":494,"transactions":234,"vwap":495},"2026-08-21",36.32,36.42,35.93,0.37,1.03,6063.090122,36.2195,{"date":497,"open":451,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",36.67,35.751,35.88,-0.7907,-2.16,9603.415172,100,36.1685,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",37.56,36.6707,-0.4349,-1.17,943.585822,56,36.9815,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",37.75,37.1056,-1.7851,-4.59,6877.061222,132,37.6219,{"date":525,"open":526,"high":527,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":350,"vwap":531},"2026-08-17",38.85,38.8907,-0.2728,-0.7,2304.864221,38.8876,{"date":533,"open":534,"high":23,"low":534,"close":23,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",38.88,0.2885,0.74,4658.571344,107,39.0691,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",38.8,38.98,38.42,38.875,0.4987,1.3,6978.222612,102,38.8631,{"date":552,"open":544,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":360,"vwap":559},"2026-08-12",38.445,37.82,38.3763,0.4558,1.2,1882.768107,38.3003,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",38.2,38.349,37.9205,0.3457,0.92,1787.8354,65,38.1907,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":439,"vwap":578},"2026-08-10",37.7097,37.895,37.5748,-0.4175,-1.1,1595.916286,37.8068,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",37.31,38.18,37.9923,1.4023,3.83,1653.610108,79,37.8354,{"date":590,"open":591,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",37.24,37.485,36.59,-0.36,-0.97,6635.223046,104,37.0337,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":549,"vwap":608},"2026-08-05",37.9,38.03,36.93,36.95,-0.65,-1.73,5231.548824,37.4417,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",36,37.7435,35.935,37.6,1.97,5.53,11519.229055,115,37.1948,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":193,"vwap":628},"2026-08-03",34.16,35.68,35.63,1.09,3.16,4461.372396,35.1908,{"date":630,"open":631,"high":632,"low":434,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":350,"vwap":637},"2026-07-31",34.67,34.7701,34.54,-0.13,-0.37,3984.41996,34.6569,{"date":639,"open":640,"high":640,"low":641,"close":631,"change":566,"percent_change":642,"volume":643,"transactions":504,"vwap":644},"2026-07-30",35.01,33.5,2.73,3844.648324,34.1082,{"date":646,"open":647,"high":647,"low":416,"close":416,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",35.72,-1.9728,-5.52,16052.102255,168,34.474,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",35.57,35.79,35.095,35.7228,0.0528,0.15,6873.154604,59,35.5408,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",36.34,36.5096,34.91,35.67,0.4,1.13,16274.4945,145,35.8026,{"date":676,"open":677,"high":611,"low":678,"close":679,"change":670,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",35.22,35.16,35.27,1.15,11842.95445,128,35.5431,{"date":685,"open":686,"high":686,"low":687,"close":392,"change":688,"percent_change":689,"volume":690,"transactions":421,"vwap":691},"2026-07-23",35,34.5,-0.4385,-1.24,4286.3978,34.8,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":171,"volume":699,"transactions":513,"vwap":700},"2026-07-22",35.3,35.535,35.24,35.3085,-0.0091,3282.836703,35.3501,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":360,"vwap":708},"2026-07-21",34.9,35.3176,1.0276,3,6252.1988,35.0006,{"date":710,"open":711,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",35.4,34.29,-0.8534,-2.43,23333.1168,157,34.7096,{"date":719,"open":686,"high":720,"low":686,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",35.52,35.1434,-0.5766,-1.61,7346.874959,74,35.2269,{"date":728,"open":729,"high":730,"low":729,"close":647,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-16",35.31,36.01,0.4963,1.41,4540.46637,69,35.6444,{"date":737,"open":738,"high":479,"low":739,"close":740,"change":741,"percent_change":473,"volume":742,"transactions":743,"vwap":744},"2026-07-15",35.525,34.75,35.2237,-0.0124,5484.967294,85,35.2845,{"date":746,"open":747,"high":747,"low":668,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":568,"vwap":752},"2026-07-14",35.55,35.2361,0.4994,1.44,3554.9129,35.2069,{"date":754,"open":694,"high":694,"low":755,"close":756,"change":757,"percent_change":100,"volume":758,"transactions":759,"vwap":760},"2026-07-13",34.57,34.7367,-0.6333,5412.629179,163,34.9231,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",35.54,35.29,35.37,-0.17,-0.48,2900,{"date":770,"open":686,"high":771,"low":772,"close":763,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":763},"2026-07-09",35.99,34.96,1.39,4.07,5500,{"date":777,"open":622,"high":687,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",33.28,34.15,-1.05,-2.98,6700,{"date":784,"open":785,"high":785,"low":686,"close":786,"change":58,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-07",35.5,35.2,-3.43,7800,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",36.5,36.62,36.45,0.48,1.33,5600,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",37.63,35.39,35.97,-0.53,-1.45,13200,{"date":806,"open":807,"high":807,"low":791,"close":791,"change":808,"percent_change":809,"volume":788,"transactions":9,"vwap":791},"2026-07-01",37.5,-1.03,-2.74,{"date":811,"open":498,"high":812,"low":498,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",37.66,37.53,0.78,2.12,12100,{"date":818,"open":819,"high":820,"low":821,"close":820,"change":670,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",36.26,36.75,35.6,1.1,10600,{"date":825,"open":826,"high":791,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-26",36.43,35.94,36.35,-0.32,-0.87,11000,{"date":833,"open":834,"high":807,"low":791,"close":498,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":498},"2026-06-25",36.71,0.91,2.54,9300,{"date":839,"open":840,"high":489,"low":840,"close":841,"change":842,"percent_change":773,"volume":843,"transactions":9,"vwap":841},"2026-06-24",35.69,35.76,0.49,2000,{"date":845,"open":739,"high":846,"low":687,"close":679,"change":847,"percent_change":80,"volume":848,"transactions":9,"vwap":679},"2026-06-23",35.95,-1.07,7100,{"date":850,"open":851,"high":852,"low":853,"close":666,"change":403,"percent_change":854,"volume":855,"transactions":9,"vwap":666},"2026-06-22",36.12,36.39,36.02,1.31,3700,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-18",36.099998,35.59,35.87,1.08,3.1,1300,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":437,"percent_change":870,"volume":796,"transactions":9,"vwap":869},"2026-06-17",36.24,36.97,34.59,34.79,-3.68,{"date":872,"open":867,"high":873,"low":851,"close":851,"change":594,"percent_change":874,"volume":875,"transactions":9,"vwap":851},"2026-06-16",37.14,-0.99,5900,{"date":877,"open":508,"high":508,"low":878,"close":879,"change":880,"percent_change":302,"volume":881,"transactions":9,"vwap":879},"2026-06-15",36.47,36.48,0.38,9100,{"date":883,"open":656,"high":884,"low":656,"close":858,"change":814,"percent_change":885,"volume":886,"transactions":9,"vwap":858},"2026-06-12",36.54,2.21,7000,{"date":888,"open":889,"high":720,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",34,33.62,35.32,2.32,7.03,10100,{"date":896,"open":897,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-10",34.47,35.029999,33,-1.38,-4.01,12900,{"date":904,"open":905,"high":785,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",34.18,32.36,34.38,0.8,2.38,18000,{"date":912,"open":913,"high":914,"low":641,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",33.54,34.11,33.58,0.14,0.42,7300,{"date":920,"open":739,"high":739,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-05",33.25,33.44,-2.02,-5.7,4100,{"date":927,"open":786,"high":460,"low":786,"close":460,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":460},"2026-06-04",0.34,0.97,3200,{"date":932,"open":868,"high":764,"low":868,"close":933,"change":934,"percent_change":171,"volume":863,"transactions":9,"vwap":933},"2026-06-03",35.12,-0.01,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":940,"volume":863,"transactions":9,"vwap":938},"2026-06-02",34.35,35.13,0.86,2.51,{"date":942,"open":914,"high":943,"low":641,"close":944,"change":473,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-01",34.42,34.27,-0.12,7700,{"date":948,"open":949,"high":868,"low":889,"close":434,"change":950,"percent_change":403,"volume":951,"transactions":9,"vwap":434},"2026-05-29",34.55,0.16,5700,{"date":953,"open":954,"high":955,"low":921,"close":779,"change":956,"percent_change":660,"volume":957,"transactions":9,"vwap":779},"2026-05-28",33.52,34.51,0.05,3300,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-27",34.83,34.099998,-0.35,-1.02,7600,{"date":966,"open":967,"high":968,"low":969,"close":968,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":968},"2026-05-26",34.080002,34.45,33.53,1.52,4.62,11400,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":814,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-22",32.37,32.93,2.43,8200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-21",31.78,32.38,30.87,32.15,0.08,0.25,7900,{"date":989,"open":249,"high":990,"low":249,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-20",32.07,1.79,5.91,2100,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":925,"transactions":9,"vwap":998},"2026-05-19",30.17,30.5,30.28,-0.95,-3.04,{"date":1002,"open":1003,"high":1004,"low":207,"close":1005,"change":1006,"percent_change":829,"volume":1007,"transactions":9,"vwap":1005},"2026-05-18",31.52,32,31.23,-0.1,10700,{"date":1009,"open":1004,"high":1004,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-15",31.33,-1.68,-5.09,15800,{"date":1015,"open":1016,"high":1017,"low":364,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-14",33.17,33.34,33.0099983,0.41,1.26,9800,{"date":1023,"open":984,"high":1024,"low":984,"close":374,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":374},"2026-05-13",32.75,-0.28,-0.85,1600,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-12",33.11,31.82,32.88,-0.62,-1.85,4200,{"date":1037,"open":1038,"high":1038,"low":641,"close":641,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":641},"2026-05-11",33.84,-0.3,-0.89,1900,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-08",33.69,33.8,0.46,1.38,800,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1017,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1017},"2026-05-07",35.19,33.33,-1.5,-4.31,13000,{"date":1057,"open":1044,"high":1058,"low":1044,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-06",34.84,1.93,5.86,6600,{"date":1063,"open":355,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",33.09,32.19,32.91,1.23,3.88,10000,{"date":1071,"open":335,"high":355,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-04",31.39,31.68,-0.68,-2.1,2800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":906,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":906},"2026-05-01",32.66,32.7,32.22,-0.02,-0.06,20200,{"date":1086,"open":1087,"high":1088,"low":1087,"close":982,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":982},"2026-04-30",30.97,32.4,1.55,5.03,5100,{"date":1093,"open":1005,"high":1005,"low":336,"close":1094,"change":1033,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-29",30.83,-1.97,2200,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":993,"transactions":9,"vwap":1102},"2026-04-28",31.41,31.53,31.4,31.45,-1.06,-3.26,{"date":1106,"open":1107,"high":1107,"low":198,"close":1108,"change":956,"percent_change":660,"volume":1109,"transactions":9,"vwap":1108},"2026-04-27",32.55,32.51,1200,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-24",32.09,32.72,32.46,0.23,0.71,6800,{"date":1119,"open":984,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-23",32.57,31.21,32.23,0.01,0.03,11700,{"date":1127,"open":1128,"high":1128,"low":990,"close":1081,"change":635,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1081},"2026-04-22",33.42,-1.14,17900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":972,"transactions":9,"vwap":1136},"2026-04-21",33.6,34.19,32.52,32.59,-0.59,-1.78,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-20",32.79,33.27,32.41,33.18,0.55,1.69,12200,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-17",32.049999,33.23,32.63,1.83,5.94,26500,{"date":1157,"open":1158,"high":1158,"low":238,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-16",30.99,30.8,0.11,0.36,33000,{"date":1164,"open":207,"high":1165,"low":1166,"close":277,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":277},"2026-04-15",31.049999,30.55,-0.24,-0.78,8300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1019,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-14",30.96,31.11,30.73,30.93,1.34,6500,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":211,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-13",29.15,30.52,3.32,13500,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":594,"percent_change":1189,"volume":1177,"transactions":9,"vwap":1188},"2026-04-10",29.87,29.47,29.54,-1.2,{"date":1191,"open":1192,"high":249,"low":1193,"close":235,"change":1194,"percent_change":211,"volume":1195,"transactions":9,"vwap":235},"2026-04-09",29.45,29.29,0.29,10200,{"date":1197,"open":1198,"high":996,"low":1192,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-08",30.01,29.61,2.28,8.34,12300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1160,"percent_change":670,"volume":1209,"transactions":9,"vwap":1208},"2026-04-07",27.15,27.44,26.88,27.33,13100,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":880,"percent_change":1216,"volume":946,"transactions":9,"vwap":1215},"2026-04-06",26.9,27.24,26.76,27.22,1.42,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-02",25.4,27.11,26.84,0,6000,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1221,"change":536,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1221},"2026-04-01",26.7,27.36,2.84,9500,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1209,"transactions":9,"vwap":1234},"2026-03-31",24.79,26.22,26.1,2.07,8.61,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1074,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-03-30",25.22,25.36,23.91,24.030001,-2.75,27400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-27",25.5,25.54,24.58,24.71,-1.32,-5.07,25300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":847,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-26",26.69,27.13,25.92,26.030001,-3.95,19900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":782,"transactions":9,"vwap":1267},"2026-03-25",27.28,27.45,26.75,27.1,0.6,2.26,{"date":1271,"open":1272,"high":1207,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":930,"transactions":9,"vwap":1274},"2026-03-24",25.56,25.16,26.5,0.56,2.16,{"date":1278,"open":1247,"high":1279,"low":1247,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",27.049999,25.94,1.43,5.83,31500,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-20",25.6,24.1,24.51,-1.8,-6.84,16400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":950,"percent_change":1297,"volume":946,"transactions":9,"vwap":1295},"2026-03-19",25.67,26.31,25.51,0.61,{"date":1299,"open":1274,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1177,"transactions":9,"vwap":1301},"2026-03-18",27.17,26.15,-0.73,-2.72,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1207,"change":1309,"percent_change":1310,"volume":796,"transactions":9,"vwap":1207},"2026-03-17",27,27.35,26.71,0.72,2.75,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-16",26.3,26.95,26.16,0.52,2.03,14800,{"date":1320,"open":1321,"high":1322,"low":1240,"close":1323,"change":934,"percent_change":473,"volume":1324,"transactions":9,"vwap":1323},"2026-03-13",26.17,26.64,25.64,20700,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1329,"change":100,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-12",26.62,26.78,25.65,-6.52,21300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1206,"change":1337,"percent_change":1338,"volume":1035,"transactions":9,"vwap":1206},"2026-03-11",27.25,27.76,27.01,-0.26,-0.94,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":987,"transactions":9,"vwap":1344},"2026-03-10",27.83,28.84,27.68,27.7,-0.34,-1.21,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1350,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1350},"2026-03-09",26.57,28.040001,25.48,0.79,2.9,21700,{"date":1356,"open":1357,"high":1358,"low":1336,"close":1334,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1334},"2026-03-06",27.55,27.74,-2.21,-7.5,17700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":689,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-05",30.049999,30.12,28.88,29.46,-4.04,22300,{"date":1371,"open":1010,"high":1010,"low":239,"close":1372,"change":1222,"percent_change":1222,"volume":1373,"transactions":9,"vwap":1372},"2026-03-04",30.7,4300,{"date":1375,"open":1087,"high":1087,"low":1376,"close":1372,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1372},"2026-03-03",28.73,-1.71,-5.28,24400,{"date":1381,"open":1382,"high":1114,"low":1382,"close":1143,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1143},"2026-03-02",30.63,0.83,2.63,32200,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":482,"percent_change":1391,"volume":1069,"transactions":9,"vwap":1390},"2026-02-27",31.63,30.95,31.58,-2.59,{"date":1393,"open":1394,"high":198,"low":1395,"close":1396,"change":670,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-02-26",32.47,31.38,32.42,1.25,28000,{"date":1400,"open":1401,"high":1402,"low":1101,"close":1403,"change":1161,"percent_change":312,"volume":1404,"transactions":9,"vwap":1403},"2026-02-25",32.39,32.97,32.02,8800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":951,"transactions":9,"vwap":1410},"2026-02-24",31.29,31.79,31.12,31.66,0.85,2.76,{"date":1414,"open":1415,"high":1415,"low":997,"close":1416,"change":606,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-23",32.33,30.81,-5.32,15100,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-20",31.81,33.099998,32.54,0.51,1.59,14100,{"date":1428,"open":981,"high":1429,"low":1430,"close":1429,"change":934,"percent_change":171,"volume":1431,"transactions":9,"vwap":1429},"2026-02-19",32.029999,31.25,21900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":842,"percent_change":1089,"volume":1438,"transactions":9,"vwap":1437},"2026-02-18",32.24,32.67,31.77,32.040001,11600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":298,"change":51,"percent_change":1444,"volume":1445,"transactions":9,"vwap":298},"2026-02-17",31.6,31.76,30.65,0.32,4800,{"date":1447,"open":1448,"high":335,"low":1449,"close":1102,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1102},"2026-02-13",30.78,30.56,0.84,2.74,7400,{"date":1454,"open":1455,"high":1456,"low":249,"close":1457,"change":348,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-12",32.64,33.12,30.61,-4.25,38200,{"date":1461,"open":1066,"high":1066,"low":1441,"close":1462,"change":1463,"percent_change":1168,"volume":1464,"transactions":9,"vwap":1462},"2026-02-11",31.97,-0.25,5000,{"date":1466,"open":1467,"high":1108,"low":1468,"close":1081,"change":934,"percent_change":171,"volume":1469,"transactions":9,"vwap":1081},"2026-02-10",32.32,32.099998,9400,{"date":1471,"open":1472,"high":1473,"low":188,"close":1122,"change":1082,"percent_change":1083,"volume":1474,"transactions":9,"vwap":1122},"2026-02-09",31.89,32.49,23200,{"date":1476,"open":249,"high":355,"low":249,"close":355,"change":1353,"percent_change":1477,"volume":902,"transactions":9,"vwap":355},"2026-02-06",9.88,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1055,"transactions":9,"vwap":1483},"2026-02-05",29.66,30.08,29.13,29.35,-0.54,-1.81,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1318,"transactions":9,"vwap":1491},"2026-02-04",29.55,30.19,29.01,29.89,0.68,2.33,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":660,"percent_change":1316,"volume":1500,"transactions":9,"vwap":1499},"2026-02-03",29.41,29.6,28.35,29.21,5300,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":149,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-02",27.93,29.3,29.059999,2.58,8400,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-30",28.92,28.15,28.33,-0.93,-3.18,4600,{"date":1517,"open":1186,"high":1186,"low":1518,"close":1519,"change":1520,"percent_change":1167,"volume":1521,"transactions":9,"vwap":1519},"2026-01-29",28.24,29.26,-0.07,4900,{"date":1523,"open":1188,"high":1524,"low":1193,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-28",29.58,29.33,-0.21,-0.71,4000,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1188,"change":1123,"percent_change":1124,"volume":1507,"transactions":9,"vwap":1188},"2026-01-27",29.84,29.42,{"date":1534,"open":1535,"high":1536,"low":1187,"close":1537,"change":766,"percent_change":1538,"volume":957,"transactions":9,"vwap":1537},"2026-01-26",29.8,30,29.53,-0.57,{"date":1540,"open":1541,"high":189,"low":1542,"close":1543,"change":482,"percent_change":1243,"volume":1544,"transactions":9,"vwap":1543},"2026-01-23",30.25,29.36,29.7,12400,{"date":1546,"open":207,"high":1101,"low":997,"close":1547,"change":65,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-22",30.54,-0.16,11900,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-01-21",29.85,30.98,29.73,30.59,1.64,5.66,17100,{"date":1560,"open":1561,"high":1186,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-20",28.85,28.8,28.95,-1.26,-4.17,11800,{"date":1568,"open":1547,"high":1457,"low":1569,"close":1569,"change":829,"percent_change":780,"volume":1229,"transactions":9,"vwap":1569},"2026-01-16",30.21,{"date":1571,"open":1536,"high":1572,"low":1536,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-01-15",30.89,30.53,0.99,3.35,20300,{"date":1578,"open":1525,"high":1488,"low":1579,"close":1188,"change":916,"percent_change":794,"volume":1580,"transactions":9,"vwap":1188},"2026-01-14",29.16,3400,{"date":1582,"open":229,"high":1583,"low":1584,"close":1585,"change":166,"percent_change":1019,"volume":1096,"transactions":9,"vwap":1585},"2026-01-13",29.51,29.19,29.4,{"date":1587,"open":1562,"high":1588,"low":1562,"close":1588,"change":1160,"percent_change":880,"volume":1589,"transactions":9,"vwap":1588},"2026-01-12",29.28,6100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1116,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-09",28.89,29.22,28.75,29.17,2.49,8000,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-08",27.87,28.63,28.46,0.3,1.07,2600,{"date":1607,"open":1342,"high":1342,"low":1608,"close":1609,"change":1137,"percent_change":1610,"volume":848,"transactions":9,"vwap":1609},"2026-01-07",28.09,28.16,-2.05,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1594,"change":1020,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1594},"2026-01-06",27.39,28.86,4.58,11200,{"date":1618,"open":1226,"high":1335,"low":1226,"close":1619,"change":1620,"percent_change":1621,"volume":1209,"transactions":9,"vwap":1619},"2026-01-05",27.49,1.01,3.81,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":566,"percent_change":1628,"volume":951,"transactions":9,"vwap":1627},"2026-01-02",26.41,26.52,25.93,26.48,3.6,{"date":1630,"open":1631,"high":1632,"low":1272,"close":1272,"change":1633,"percent_change":1634,"volume":1605,"transactions":9,"vwap":1272},"2025-12-31",26.08,26.11,-0.79,-3,{"date":1636,"open":1322,"high":1322,"low":1313,"close":1637,"change":1039,"percent_change":1638,"volume":1061,"transactions":9,"vwap":1637},"2025-12-30",26.35,-1.13,{"date":1640,"open":1336,"high":1336,"low":1641,"close":1642,"change":767,"percent_change":1643,"volume":1117,"transactions":9,"vwap":1642},"2025-12-29",26.45,26.65,-1.77,{"date":1645,"open":1646,"high":1257,"low":1212,"close":1257,"change":1083,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1257},"2025-12-26",27.02,-0.22,1700,{"date":1650,"open":1646,"high":1651,"low":1646,"close":1651,"change":934,"percent_change":473,"volume":1652,"transactions":9,"vwap":1651},"2025-12-24",27.19,1100,{"date":1654,"open":1655,"high":1655,"low":1306,"close":1656,"change":1006,"percent_change":635,"volume":1657,"transactions":9,"vwap":1656},"2025-12-23",27.3,27.2,2500,{"date":1659,"open":1651,"high":1660,"low":1205,"close":1655,"change":1661,"percent_change":1662,"volume":1589,"transactions":9,"vwap":1655},"2025-12-22",27.59,0.63,2.36,{"date":1664,"open":1637,"high":1665,"low":1637,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-12-19",26.73,26.67,0.58,2.22,11300,{"date":1671,"open":1672,"high":1665,"low":1673,"close":1674,"change":670,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-18",26.56,26,26.09,1.56,3800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1683,"volume":775,"transactions":9,"vwap":1681},"2025-12-17",26.72,26.82,25.69,-0.45,-1.72,{"date":1685,"open":1327,"high":1686,"low":1687,"close":1688,"change":156,"percent_change":1689,"volume":875,"transactions":9,"vwap":1688},"2025-12-16",26.68,25.82,26.14,-1.58,{"date":1691,"open":1213,"high":1213,"low":1641,"close":1672,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1672},"2025-12-15",-0.15,-0.56,10800,{"date":1696,"open":1697,"high":1698,"low":1349,"close":1308,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1308},"2025-12-12",27.85,28.02,-1.11,-3.99,17000,{"date":1703,"open":1704,"high":1503,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":816,"transactions":9,"vwap":1705},"2025-12-11",27.09,27.82,0.75,2.77,{"date":1709,"open":1259,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":918,"transactions":9,"vwap":1712},"2025-12-10",27.27,25.99,27.07,1.46,5.7,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":766,"percent_change":1720,"volume":957,"transactions":9,"vwap":1719},"2025-12-09",25.88,26.13,25.61,-0.66,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":829,"percent_change":282,"volume":1589,"transactions":9,"vwap":1726},"2025-12-08",26.01,26.12,25.62,25.78,{"date":1728,"open":1637,"high":1729,"low":1234,"close":1234,"change":1730,"percent_change":985,"volume":1731,"transactions":9,"vwap":1234},"2025-12-05",26.46,0.02,2300,{"date":1733,"open":1248,"high":1734,"low":1248,"close":1631,"change":880,"percent_change":1735,"volume":951,"transactions":9,"vwap":1631},"2025-12-04",26.34,1.48,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1424,"percent_change":1742,"volume":964,"transactions":9,"vwap":1741},"2025-12-03",25.26,25.75,25.25,25.7,2.02,{"date":1744,"open":1745,"high":1247,"low":1746,"close":1746,"change":1463,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-02",25.49,25.19,-0.98,7200,{"date":1750,"open":1751,"high":1673,"low":1751,"close":1752,"change":1753,"percent_change":1095,"volume":1754,"transactions":9,"vwap":1752},"2025-12-01",25.42,25.44,-0.51,6200,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1019,"percent_change":1760,"volume":1731,"transactions":9,"vwap":1759},"2025-11-28",25.52,25.98,25.95,1.61,{"date":1762,"open":1763,"high":1259,"low":1763,"close":1248,"change":1764,"percent_change":991,"volume":1669,"transactions":9,"vwap":1248},"2025-11-26",25.12,0.45,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":946,"transactions":9,"vwap":1768},"2025-11-25",24.15,25.09,1.36,5.73,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1661,"percent_change":642,"volume":1776,"transactions":9,"vwap":1775},"2025-11-24",22.99,23.93,23.73,9000,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1781,"change":1782,"percent_change":1783,"volume":1694,"transactions":9,"vwap":1781},"2025-11-21",21.91,23.44,23.1,1.58,7.34,{"date":1785,"open":1786,"high":1786,"low":24,"close":24,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":24},"2025-11-20",23.66,-1.12,-4.95,9200,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1793,"change":1795,"percent_change":1796,"volume":1109,"transactions":9,"vwap":1793},"2025-11-19",22.58,22.64,22.35,0.06,0.27,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1792,"change":1802,"percent_change":1667,"volume":855,"transactions":9,"vwap":1792},"2025-11-18",22.29,22.9,22.15,0.13,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":964,"transactions":9,"vwap":1808},"2025-11-17",23.52,23.53,22.22,22.45,-1.19,-5.03,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":144,"percent_change":1816,"volume":837,"transactions":9,"vwap":1815},"2025-11-14",23.23,24.01,23.64,-0.8,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":803,"percent_change":1823,"volume":1202,"transactions":9,"vwap":1822},"2025-11-13",24.92,25,23.8,23.83,-5.74,{"date":1825,"open":1826,"high":1323,"low":1740,"close":1827,"change":1828,"percent_change":1829,"volume":1209,"transactions":9,"vwap":1827},"2025-11-12",25.55,25.28,0.24,0.96,{"date":1831,"open":1832,"high":1239,"low":1833,"close":1834,"change":1730,"percent_change":985,"volume":1195,"transactions":9,"vwap":1834},"2025-11-11",24.99,24.85,25.040001,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1276,"volume":1841,"transactions":9,"vwap":1839},"2025-11-10",25.35,24.68,25.02,0.53,13700,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1309,"percent_change":1846,"volume":1125,"transactions":9,"vwap":1845},"2025-11-07",23.22,24.49,3.03,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1851,"change":529,"percent_change":1852,"volume":1521,"transactions":9,"vwap":1851},"2025-11-06",24.72,23.55,23.77,-2.86,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1857,"change":1424,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-05",24.17,24.88,24.47,2.13,9600,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-04",23.71,24.24,23.96,-0.63,-2.56,2400,{"date":1869,"open":1857,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1538,"volume":1874,"transactions":9,"vwap":1872},"2025-11-03",24.6,23.74,24.59,-0.14,16100,{"date":1876,"open":1767,"high":1877,"low":1767,"close":1878,"change":1046,"percent_change":1879,"volume":1404,"transactions":9,"vwap":1878},"2025-10-31",24.75,24.73,1.9,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":930,"transactions":9,"vwap":1885},"2025-10-30",25.01,25.08,24.25,24.27,-0.72,-2.88,{"date":1889,"open":1751,"high":1758,"low":1890,"close":1832,"change":1693,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1832},"2025-10-29",24.84,-2.19,12800,{"date":1894,"open":1681,"high":1895,"low":1896,"close":1826,"change":1720,"percent_change":1897,"volume":1431,"transactions":9,"vwap":1826},"2025-10-28",25.96,25.45,-2.52,{"date":1899,"open":1729,"high":1900,"low":1688,"close":1901,"change":115,"percent_change":557,"volume":1902,"transactions":9,"vwap":1901},"2025-10-27",26.58,26.21,15200,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1907,"change":928,"percent_change":795,"volume":1908,"transactions":9,"vwap":1907},"2025-10-24",26.25,26.43,25.9,17400,{"date":1910,"open":1882,"high":1741,"low":1819,"close":1272,"change":174,"percent_change":774,"volume":886,"transactions":9,"vwap":1272},"2025-10-23",{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-10-22",25.27,24.54,24.56,-0.88,-3.46,14400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1752,"change":986,"percent_change":1574,"volume":1195,"transactions":9,"vwap":1752},"2025-10-21",25.1,25.57,24.87,{"date":1925,"open":1926,"high":1738,"low":1926,"close":1746,"change":1450,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1746},"2025-10-20",24.78,3.45,6300,{"date":1930,"open":1287,"high":1931,"low":1822,"close":1932,"change":1933,"percent_change":1934,"volume":957,"transactions":9,"vwap":1932},"2025-10-17",24.46,24.35,0.17,0.7,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":946,"transactions":9,"vwap":1939},"2025-10-16",25.2,24.02,24.18,-0.92,-3.67,{"date":1943,"open":1240,"high":1329,"low":1944,"close":1921,"change":1730,"percent_change":985,"volume":1945,"transactions":9,"vwap":1921},"2025-10-15",24.61,15600,{"date":1947,"open":1805,"high":1752,"low":1805,"close":1883,"change":1948,"percent_change":1949,"volume":1229,"transactions":9,"vwap":1883},"2025-10-14",0.65,2.66,{"date":1951,"open":1938,"high":1952,"low":1938,"close":1953,"change":750,"percent_change":1954,"volume":775,"transactions":9,"vwap":1953},"2025-10-13",24.52,24.43,6.26,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1773,"change":1959,"percent_change":1960,"volume":1055,"transactions":9,"vwap":1773},"2025-10-10",25.21,22.94,-2.26,-8.95,{"date":1962,"open":1963,"high":1963,"low":1834,"close":1740,"change":1168,"percent_change":1634,"volume":782,"transactions":9,"vwap":1740},"2025-10-09",25.63,{"date":1965,"open":1323,"high":1259,"low":1323,"close":1259,"change":536,"percent_change":1966,"volume":1373,"transactions":9,"vwap":1259},"2025-10-08",2.93,{"date":1968,"open":1969,"high":1970,"low":1883,"close":1971,"change":1040,"percent_change":1972,"volume":1748,"transactions":9,"vwap":1971},"2025-10-07",26.19,26.27,25.29,-3.4,{"date":1974,"open":1734,"high":1975,"low":1976,"close":1977,"change":1933,"percent_change":1948,"volume":1978,"transactions":9,"vwap":1977},"2025-10-06",26.49,25.97,26.18,14900,{"date":1980,"open":1673,"high":1672,"low":1673,"close":1723,"change":1802,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1723},"2025-10-03",0.5,16600,{"date":1984,"open":1711,"high":1711,"low":1985,"close":1717,"change":950,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1717},"2025-10-02",25.34,0.62,15400,{"date":1989,"open":1740,"high":1687,"low":1740,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-10-01",25.72,0.26,1.02,7500,{"date":1995,"open":1329,"high":1329,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":837,"transactions":9,"vwap":1997},"2025-09-30",24.8,25.46,0.07,0.28,{"date":2001,"open":1725,"high":1725,"low":1971,"close":2002,"change":2003,"percent_change":529,"volume":775,"transactions":9,"vwap":2002},"2025-09-29",25.39,-0.18,{"date":2005,"open":2006,"high":1922,"low":1913,"close":1922,"change":1948,"percent_change":2007,"volume":1041,"transactions":9,"vwap":1922},"2025-09-26",25.3,2.61,{"date":2009,"open":1870,"high":2010,"low":1249,"close":1819,"change":2011,"percent_change":2012,"volume":1035,"transactions":9,"vwap":1819},"2025-09-25",24.94,-0.43,-1.7,{"date":2014,"open":1234,"high":1234,"low":2006,"close":1837,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1837},"2025-09-24",-0.64,-2.46,3500,{"date":2019,"open":1627,"high":1226,"low":2020,"close":1711,"change":934,"percent_change":473,"volume":1616,"transactions":9,"vwap":1711},"2025-09-23",25.87,{"date":2022,"open":2023,"high":1259,"low":2024,"close":1673,"change":1222,"percent_change":1222,"volume":1464,"transactions":9,"vwap":1673},"2025-09-22",25.77,25.76,{"date":2026,"open":1212,"high":1212,"low":1626,"close":1673,"change":1527,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1673},"2025-09-19",-2.66,15700,{"date":2030,"open":1632,"high":1328,"low":1632,"close":1308,"change":271,"percent_change":2031,"volume":1474,"transactions":9,"vwap":1308},"2025-09-18",3.69,{"date":2033,"open":1301,"high":2034,"low":1826,"close":2024,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2024},"2025-09-17",26.99,-0.08,-0.31,23400,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2042,"change":253,"percent_change":1564,"volume":804,"transactions":9,"vwap":2042},"2025-09-16",26.24,25.53,25.84,{"date":2044,"open":1313,"high":2045,"low":2046,"close":1321,"change":934,"percent_change":473,"volume":1507,"transactions":9,"vwap":1321},"2025-09-15",26.63,26.02,{"date":2048,"open":2049,"high":2049,"low":1977,"close":1977,"change":1816,"percent_change":2050,"volume":1694,"transactions":9,"vwap":1977},"2025-09-12",26.91,-2.97,{"date":2052,"open":1274,"high":2053,"low":2054,"close":2055,"change":557,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-11",27.08,26.37,26.98,4.65,32400,{"date":2059,"open":2046,"high":1234,"low":1296,"close":1726,"change":2060,"percent_change":2061,"volume":1754,"transactions":9,"vwap":1726},"2025-09-10",0.09,0.35,{"date":2063,"open":1321,"high":1321,"low":1329,"close":1681,"change":1168,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1681},"2025-09-09",-2.95,16800,{"date":2067,"open":2068,"high":2068,"low":1259,"close":2069,"change":171,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-08",26.74,26.47,-0.11,6400,{"date":2073,"open":1274,"high":1267,"low":1717,"close":1274,"change":492,"percent_change":1216,"volume":881,"transactions":9,"vwap":1274},"2025-09-05",{"date":2075,"open":1740,"high":1301,"low":1740,"close":1718,"change":861,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1718},"2025-09-04",4.31,12000,{"date":2079,"open":1239,"high":1896,"low":1877,"close":2080,"change":634,"percent_change":2081,"volume":1500,"transactions":9,"vwap":2080},"2025-09-03",25.049999,-0.52,{"date":2083,"open":2084,"high":1827,"low":1915,"close":2085,"change":594,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-09-02",24.95,25.18,-1.41,6900,{"date":2089,"open":1688,"high":1688,"low":1738,"close":1248,"change":2090,"percent_change":2091,"volume":946,"transactions":9,"vwap":1248},"2025-08-29",-0.5,-1.92,{"date":2093,"open":1905,"high":1905,"low":2094,"close":2095,"change":51,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-28",25.71,26.040001,0.39,14200,{"date":2099,"open":1751,"high":1673,"low":1751,"close":1280,"change":1316,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1280},"2025-08-27",2.05,25600,{"date":2103,"open":2104,"high":1286,"low":1827,"close":1751,"change":2061,"percent_change":2105,"volume":1369,"transactions":9,"vwap":1751},"2025-08-26",25.37,1.4,{"date":2107,"open":1826,"high":1826,"low":2108,"close":2108,"change":2090,"percent_change":2109,"volume":1091,"transactions":9,"vwap":2108},"2025-08-25",25.07,-1.96,{"date":2111,"open":2112,"high":1717,"low":2112,"close":1922,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1922},"2025-08-22",24,1.94,8.21,31000,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":1647,"percent_change":1940,"volume":1048,"transactions":9,"vwap":2119},"2025-08-21",23.68,23.63,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2124,"change":962,"percent_change":803,"volume":1605,"transactions":9,"vwap":2124},"2025-08-20",23.89,23.6,23.85,{"date":2126,"open":2127,"high":2128,"low":1864,"close":2129,"change":2130,"percent_change":566,"volume":782,"transactions":9,"vwap":2129},"2025-08-19",24.09,24.66,24.2,0.22,{"date":2132,"open":2133,"high":2112,"low":2133,"close":2134,"change":1933,"percent_change":1116,"volume":855,"transactions":9,"vwap":2134},"2025-08-18",23.86,23.98,{"date":2136,"open":2112,"high":2112,"low":2137,"close":2138,"change":1682,"percent_change":1034,"volume":1605,"transactions":9,"vwap":2138},"2025-08-15",23.78,23.81,{"date":2140,"open":1872,"high":1872,"low":2141,"close":2142,"change":1338,"percent_change":2143,"volume":951,"transactions":9,"vwap":2142},"2025-08-14",23.99,24.26,-3.73,{"date":2145,"open":1288,"high":1957,"low":2146,"close":1937,"change":87,"percent_change":2056,"volume":2147,"transactions":9,"vwap":1937},"2025-08-13",24.22,11100,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":2154,"volume":1229,"transactions":9,"vwap":2151},"2025-08-12",23.12,24.08,22.87,1.47,6.5,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":144,"percent_change":2161,"volume":782,"transactions":9,"vwap":2160},"2025-08-11",22.66,22.8,22.49,22.61,-0.83,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2158,"change":1222,"percent_change":1222,"volume":894,"transactions":9,"vwap":2158},"2025-08-08",22.89,23.32,22.72,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2158,"change":2003,"percent_change":1168,"volume":957,"transactions":9,"vwap":2158},"2025-08-07",23.47,22.79,{"date":2172,"open":2173,"high":1773,"low":2164,"close":2174,"change":2175,"percent_change":58,"volume":1867,"transactions":9,"vwap":2174},"2025-08-06",22.95,22.98,-0.29,{"date":2177,"open":2178,"high":2169,"low":2179,"close":2180,"change":2181,"percent_change":1933,"volume":855,"transactions":9,"vwap":2180},"2025-08-05",23.3,22.96,23.27,0.04,{"date":2183,"open":2179,"high":2184,"low":2179,"close":1813,"change":1352,"percent_change":2185,"volume":1515,"transactions":9,"vwap":1813},"2025-08-04",23.24,3.52,{"date":2187,"open":1793,"high":1793,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-01",21.95,22.44,-1,-4.27,9700,{"date":2194,"open":2195,"high":2196,"low":1780,"close":1780,"change":2197,"percent_change":2198,"volume":1928,"transactions":9,"vwap":1780},"2025-07-31",23.88,24.21,-0.86,-3.54,{"date":2200,"open":2201,"high":1768,"low":1241,"close":2202,"change":2081,"percent_change":1075,"volume":2203,"transactions":9,"vwap":2202},"2025-07-30",24.69,24.3,24800,{"date":2205,"open":1740,"high":1740,"low":2206,"close":2207,"change":1082,"percent_change":2035,"volume":1169,"transactions":9,"vwap":2207},"2025-07-29",24.65,24.82,{"date":2209,"open":1273,"high":2210,"low":2211,"close":1890,"change":144,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1890},"2025-07-28",25.17,24.81,-0.76,2700,{"date":2215,"open":1944,"high":2216,"low":2217,"close":2216,"change":1297,"percent_change":2218,"volume":957,"transactions":9,"vwap":2216},"2025-07-25",25.030001,24.42,2.5,{"date":2220,"open":1849,"high":2221,"low":2217,"close":2217,"change":2222,"percent_change":1243,"volume":2223,"transactions":9,"vwap":2217},"2025-07-24",24.93,-0.69,4700,{"date":2225,"open":2084,"high":2226,"low":2227,"close":2226,"change":1492,"percent_change":2228,"volume":951,"transactions":9,"vwap":2226},"2025-07-23",25.11,24.83,2.78,{"date":2230,"open":2118,"high":2128,"low":2118,"close":1953,"change":1706,"percent_change":2231,"volume":1117,"transactions":9,"vwap":1953},"2025-07-22",3.17,{"date":2233,"open":2234,"high":2129,"low":2235,"close":2118,"change":635,"percent_change":2236,"volume":1515,"transactions":9,"vwap":2118},"2025-07-21",24.16,23.56,-1.54,{"date":2238,"open":2239,"high":2239,"low":1821,"close":2240,"change":1006,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-07-18",24.4,24.049999,-0.41,15300,{"date":2244,"open":2245,"high":1885,"low":2245,"close":1767,"change":2246,"percent_change":2247,"volume":1445,"transactions":9,"vwap":1767},"2025-07-17",23.5,0.76,3.25,{"date":2249,"open":2150,"high":2250,"low":2157,"close":2250,"change":986,"percent_change":861,"volume":1445,"transactions":9,"vwap":2250},"2025-07-16",23.39,{"date":2252,"open":2227,"high":2227,"low":2253,"close":2254,"change":282,"percent_change":2255,"volume":1616,"transactions":9,"vwap":2254},"2025-07-15",23.09,23.14,-5.05,{"date":2257,"open":2112,"high":2239,"low":1864,"close":2258,"change":2259,"percent_change":1352,"volume":1748,"transactions":9,"vwap":2258},"2025-07-14",24.37,0.19,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1939,"change":1720,"percent_change":2027,"volume":1117,"transactions":9,"vwap":1939},"2025-07-11",24.31,24.32,24.11,{"date":2266,"open":2267,"high":1957,"low":2267,"close":1890,"change":492,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1890},"2025-07-10",24.39,1.51,9900,{"date":2271,"open":1914,"high":1914,"low":2272,"close":1857,"change":1194,"percent_change":557,"volume":2065,"transactions":9,"vwap":1857},"2025-07-09",24.059999,{"date":2274,"open":2275,"high":2276,"low":2275,"close":1939,"change":1796,"percent_change":671,"volume":1549,"transactions":9,"vwap":1939},"2025-07-08",24.14,24.5,{"date":2278,"open":2276,"high":2276,"low":2279,"close":1241,"change":1302,"percent_change":2280,"volume":2017,"transactions":9,"vwap":1241},"2025-07-07",23.48,-2.96,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":1161,"percent_change":1735,"volume":1597,"transactions":9,"vwap":2285},"2025-07-03",24.34,24.74,24.64,{"date":2287,"open":2118,"high":2288,"low":2118,"close":2288,"change":149,"percent_change":862,"volume":2289,"transactions":9,"vwap":2288},"2025-07-02",24.28,8900,{"date":2291,"open":2292,"high":2112,"low":2293,"close":1850,"change":939,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1850},"2025-07-01",22.76,22.63,3.79,8100,{"date":2297,"open":2173,"high":2173,"low":1808,"close":2298,"change":2035,"percent_change":962,"volume":1464,"transactions":9,"vwap":2298},"2025-06-30",22.69,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2130,"percent_change":211,"volume":2305,"transactions":9,"vwap":2304},"2025-06-27",22.78,23,22.53,22.77,10300,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":1411,"percent_change":2311,"volume":1324,"transactions":9,"vwap":2310},"2025-06-26",21.85,22.57,22.55,3.92,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2315,"change":2316,"percent_change":2317,"volume":1096,"transactions":9,"vwap":2315},"2025-06-25",22.2,21.7,-0.58,-2.6,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":1384,"volume":2325,"transactions":9,"vwap":2323},"2025-06-24",22.09,22.43,22.030001,22.28,0.57,21500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":1316,"percent_change":368,"volume":848,"transactions":9,"vwap":2329},"2025-06-23",21.11,21.71,20.7,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1082,"percent_change":2337,"volume":1500,"transactions":9,"vwap":2336},"2025-06-20",21.5,21.65,20.9,21.19,-0.09,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2130,"percent_change":302,"volume":775,"transactions":9,"vwap":2343},"2025-06-18",21.09,21.59,21.030001,21.21,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1753,"percent_change":2350,"volume":855,"transactions":9,"vwap":2349},"2025-06-17",21.049999,21.33,20.95,20.99,-2.37,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2333,"change":536,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2333},"2025-06-16",21.2,21.84,3.56,13900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":1566,"transactions":9,"vwap":2362},"2025-06-13",21.15,21.37,20.72,20.76,-1.16,-5.29,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2368,"change":950,"percent_change":536,"volume":1867,"transactions":9,"vwap":2368},"2025-06-12",21.66,21.92,21.48,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":1345,"percent_change":2236,"volume":1021,"transactions":9,"vwap":2374},"2025-06-11",22.42,21.73,21.76,{"date":2376,"open":2377,"high":2378,"low":2188,"close":2377,"change":1802,"percent_change":134,"volume":1528,"transactions":9,"vwap":2377},"2025-06-10",22.1,22.38,{"date":2380,"open":2381,"high":1807,"low":2382,"close":2383,"change":21,"percent_change":566,"volume":925,"transactions":9,"vwap":2383},"2025-06-09",22.14,21.74,21.97,{"date":2385,"open":2386,"high":2308,"low":2387,"close":2388,"change":1492,"percent_change":2389,"volume":2097,"transactions":9,"vwap":2388},"2025-06-06",21.8,21.62,21.77,3.22,{"date":2391,"open":2353,"high":2333,"low":2392,"close":2340,"change":2393,"percent_change":2394,"volume":972,"transactions":9,"vwap":2340},"2025-06-05",21,-0.23,-1.08,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2398,"change":2337,"percent_change":156,"volume":2399,"transactions":9,"vwap":2398},"2025-06-04",21.63,21.32,3900,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":1117,"transactions":9,"vwap":2403},"2025-06-03",20.8,21.41,0.82,3.98,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2409,"change":1167,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-06-02",19.93,20.59,-1.15,3000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":1167,"percent_change":1129,"volume":1549,"transactions":9,"vwap":2415},"2025-05-30",20.44,20.83,20.25,{"date":2418,"open":2346,"high":2419,"low":2420,"close":2419,"change":986,"percent_change":557,"volume":2071,"transactions":9,"vwap":2419},"2025-05-29",21.07,20.55,{"date":2422,"open":2423,"high":2367,"low":2402,"close":2424,"change":830,"percent_change":901,"volume":1445,"transactions":9,"vwap":2424},"2025-05-28",21.54,20.82,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2428,"change":1769,"percent_change":2430,"volume":1841,"transactions":9,"vwap":2428},"2025-05-27",21.13,21.69,20.78,6.69,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":1006,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-05-23",19.43,20.47,20.33,-0.49,12500,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2003,"percent_change":830,"volume":1669,"transactions":9,"vwap":2443},"2025-05-22",20.21,20.75,20.2,20.43,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2447,"change":606,"percent_change":2448,"volume":2305,"transactions":9,"vwap":2447},"2025-05-21",21.93,20.61,-7.74,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1526,"percent_change":1513,"volume":1676,"transactions":9,"vwap":2454},"2025-05-20",22.37,22.54,22.27,22.34,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2310,"change":253,"percent_change":2460,"volume":1928,"transactions":9,"vwap":2310},"2025-05-19",22.16,22.6,22.040001,-1.44,{"date":2462,"open":2459,"high":2463,"low":2459,"close":2463,"change":908,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-05-16",22.88,3.62,18800,{"date":2467,"open":2397,"high":2377,"low":2468,"close":2469,"change":166,"percent_change":1145,"volume":1125,"transactions":9,"vwap":2469},"2025-05-15",21.56,22.08,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1346,"volume":2477,"transactions":9,"vwap":2475},"2025-05-14",22.11,22.25,21.9,21.96,-0.27,15500,{"date":2479,"open":1799,"high":2189,"low":2314,"close":2480,"change":1115,"percent_change":302,"volume":2481,"transactions":9,"vwap":2480},"2025-05-13",22.23,20600,{"date":2483,"open":2484,"high":2314,"low":2341,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-05-12",21.82,22,2.06,10.33,13300,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1083,"percent_change":1039,"volume":1580,"transactions":9,"vwap":2494},"2025-05-09",20.09,20.16,19.79,19.94,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2356,"transactions":9,"vwap":2500},"2025-05-08",19.89,20.46,19.64,20,0.66,3.41,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1796,"percent_change":1216,"volume":1566,"transactions":9,"vwap":2508},"2025-05-07",19.25,19.58,19.049999,19.34,{"date":2510,"open":2511,"high":2512,"low":2511,"close":2513,"change":2081,"percent_change":2514,"volume":964,"transactions":9,"vwap":2513},"2025-05-06",18.86,19.45,19.07,-2.65,{"date":2516,"open":2517,"high":2494,"low":2517,"close":2518,"change":1083,"percent_change":2036,"volume":2087,"transactions":9,"vwap":2518},"2025-05-05",19.23,19.59,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":557,"percent_change":2154,"volume":1616,"transactions":9,"vwap":2524},"2025-05-02",19.19,19.72,19.1,19.65,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1764,"percent_change":2218,"volume":2531,"transactions":9,"vwap":2530},"2025-05-01",18.4,18.9,18.36,18.45,8600,{"date":2533,"open":2534,"high":2535,"low":177,"close":2536,"change":1167,"percent_change":1251,"volume":2537,"transactions":9,"vwap":2536},"2025-04-30",17.37,18.13,18,14500,{"date":2539,"open":2540,"high":2527,"low":2541,"close":2542,"change":1796,"percent_change":329,"volume":775,"transactions":9,"vwap":2542},"2025-04-29",17.94,17.55,18.24,{"date":181,"open":2544,"high":2545,"low":2546,"close":2547,"change":1998,"percent_change":2096,"volume":1464,"transactions":9,"vwap":2547},17.9,18.22,17.52,17.97]