[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPW":3,"homepage-market-summary":30,"stock-historical-UPW":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UPW","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 Ultra Utilities","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6934,0.519564,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.29,19.5,19.56,18.9005,19.395,-0.105,-0.54,11552.254431,26.8,17.57,20369.20242203968,18.6,4953,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},22805,8323839.010354,1.79,"2025-04-28",[184,187,195,204,215,225,234,243,253,263,274,282,293,303,312,321,331,340,350,360,370,379,388,398,409,419,430,441,451,461,471,482,492,502,511,521,530,540,549,559,568,578,588,598,607,616,626,636,645,656,666,676,686,696,706,716,725,735,745,755,765,775,784,794,801,807,815,823,828,835,842,849,854,860,867,874,881,889,898,907,913,920,926,933,940,946,955,961,967,972,977,985,991,999,1005,1013,1019,1026,1031,1035,1041,1046,1054,1060,1066,1071,1075,1080,1087,1092,1099,1107,1116,1120,1126,1130,1137,1142,1148,1154,1161,1168,1175,1179,1185,1192,1200,1206,1211,1218,1225,1230,1234,1240,1243,1248,1254,1258,1263,1268,1275,1281,1287,1295,1302,1310,1317,1323,1328,1335,1342,1349,1353,1358,1365,1371,1376,1383,1389,1395,1401,1406,1413,1417,1420,1428,1432,1438,1442,1447,1452,1458,1465,1471,1474,1481,1485,1491,1497,1501,1504,1508,1514,1518,1523,1529,1534,1537,1543,1548,1556,1559,1565,1570,1574,1579,1583,1588,1591,1596,1601,1605,1610,1613,1616,1619,1624,1626,1630,1634,1640,1644,1648,1652,1658,1664,1670,1676,1681,1685,1689,1693,1699,1707,1711,1717,1723,1730,1734,1741,1747,1752,1758,1765,1769,1773,1776,1783,1788,1793,1801,1805,1811,1817,1824,1830,1837,1845,1850,1857,1862,1867,1873,1879,1886,1892,1898,1905,1910,1917,1920,1926,1933,1938,1947,1952,1956,1962,1967,1973,1977,1982,1989,1992,1999,2006,2012,2017,2026,2032,2040,2046,2050,2058,2061,2067,2073,2078,2087,2092,2097,2103,2108,2113,2120,2127,2132,2138,2145,2150,2155,2162,2166,2175,2180,2185,2190,2196,2203,2211,2217,2223,2229,2235,2240,2246,2254,2263,2267,2272,2279,2284,2291,2297,2302,2309,2315,2320,2326,2333,2342,2348,2353,2360,2366,2371,2378,2385,2391,2397,2404,2410,2415,2419,2425,2431,2435,2443,2451,2460,2467,2475,2482,2488,2495,2502,2505,2512,2518,2525,2533,2539,2545,2554,2561],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},156,19.3059,{"date":188,"open":189,"high":19,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",19.08,-0.065,-0.33,15429.035305,179,19.3495,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":175,"vwap":203},"2026-10-06",19.11,19.46,18.9148,1.1494,6.28,29928.869165,19.1285,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",18.32,18.52,18.01,18.3106,0.131,0.72,23404.470832,206,18.3116,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":211,"volume":222,"transactions":223,"vwap":224},"2026-10-02",18.3,18.475,18.08,18.1796,0.1296,14582.152587,195,18.2142,{"date":226,"open":227,"high":219,"low":26,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",17.88,18.05,0.15,0.84,33808.323053,197,17.7887,{"date":235,"open":217,"high":217,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",17.85,17.9,-0.2368,-1.31,36834.95518,274,18.0553,{"date":244,"open":237,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",18.19,17.65,18.1368,0.4268,2.41,23788.866583,336,18.0697,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",18.1,17.59,17.71,-0.2475,-1.38,38430.147948,434,17.7948,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",17.83,18.35,17.63,17.9575,0.1075,0.6,18291.68695,385,17.8736,{"date":275,"open":276,"high":277,"low":236,"close":236,"change":112,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",18.12,18.185,-2.14,35685.732695,565,17.9767,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",18.43,18.46,18.1505,18.24,-0.79,-4.15,26286.832512,472,18.2417,{"date":294,"open":295,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",19.16,19.28,19.03,-0.0912,-0.48,15010.238039,327,19.093,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":251,"vwap":311},"2026-09-21",19.42,19.0562,19.1212,-0.1788,-0.93,17779.082858,19.1977,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",19.47,19.3,-0.61,-3.06,7927.401355,263,19.3763,{"date":322,"open":323,"high":324,"low":325,"close":323,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",19.91,19.9487,19.59,0.41,2.1,14497.292849,359,19.8443,{"date":332,"open":333,"high":333,"low":334,"close":18,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",19.8,19.445,-0.0748,-0.38,7422.916752,234,19.6038,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",20.26,19.545,19.5748,-0.4752,-2.37,13080.398147,213,19.6911,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":23,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",20.47,20.6,19.75,20.05,-2.62,56753.861646,459,20.2339,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",20.92,20.5,20.59,-0.14,-0.68,10872.44095,138,20.7342,{"date":371,"open":372,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",21.33,20.73,-0.4215,-1.99,20943.676083,252,20.9247,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":346,"volume":386,"transactions":338,"vwap":387},"2026-09-09",21.47,21.53,21,21.1515,-0.5135,8642.044099,21.1409,{"date":389,"open":390,"high":391,"low":382,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",21.62,22.345,21.665,0.4897,2.31,35141.673374,259,21.6819,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",21.24,21.3,21.16,21.1753,-0.0547,-0.26,12673.26001,130,21.2413,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",20.82,21.31,21.23,0.36,1.72,15323.710874,254,21.2167,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",20.285,20.965,20.25,20.87,0.0839,0.4,85081.326113,497,20.6124,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",20.67,21.8479,20.315,20.7861,0.2561,1.25,17399.13767,316,20.6239,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-31",20.3,20.53,20.19,-0.3828,-1.83,40911.399503,300,20.4345,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-28",21.45,20.7692,20.9128,-0.5272,-2.46,146325.957231,371,21.1145,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-27",21.2,21.46,21.44,-0.3428,-1.57,14874.828889,225,21.2861,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",21.88,21.95,21.65,21.7828,0.1893,0.88,9365.330425,151,21.7913,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",21.67,21.3702,21.5935,0.1035,0.48,13188.516206,249,21.5286,{"date":493,"open":400,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",21.52,20.96,21.49,0.431,2.05,38092.829749,789,21.2866,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",22.38,21.059,-1.011,-4.58,9439.466264,202,21.4284,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",22.35,22.46,22.07,-0.2836,-1.27,9100.832804,135,22.3555,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":168,"volume":527,"transactions":528,"vwap":529},"2026-08-19",22.57,22.14,22.3536,0.0265,9866.678647,190,22.3604,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",22.7301,22.92,22.3271,-0.1129,-0.5,3574.657574,85,22.663,{"date":541,"open":542,"high":542,"low":524,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",22.65,22.44,-0.1592,-0.7,19730.555138,132,22.39,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",22.28,22.6899,22.5992,0.2892,1.3,26696.414825,241,22.5801,{"date":560,"open":504,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",22.4419,22.31,0.3104,1.41,7524.249384,182,22.33,{"date":569,"open":570,"high":571,"low":474,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",22.025,22.18,21.9996,0.1166,0.53,8245.37732,175,22.0975,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",21.35,21.97,21.883,0.4761,2.22,21869.479955,303,21.7838,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",21.397,21.56,21.4069,-0.4731,-2.16,5801.364261,200,21.4712,{"date":599,"open":372,"high":600,"low":601,"close":473,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",22.15,21.26,0.2712,1.26,15899.531375,256,21.7671,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":596,"vwap":615},"2026-08-06",21.96,21.54,21.6088,-0.3495,-1.59,9546.266073,21.6792,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",22.61,21.73,21.9583,-0.5467,-2.43,35956.921908,317,21.9588,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",21.9611,22.78,22.505,-0.245,-1.08,35517.078844,445,22.5338,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":146,"volume":643,"transactions":417,"vwap":644},"2026-08-03",22.42,22.8125,22.34,22.75,-0.0443,18825.114766,22.6182,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",22.825,23.04,22.59,22.7943,-0.2657,-1.15,32236.124648,372,22.9423,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",23.4694,22.83,23.06,-0.2617,-1.12,20447.914065,366,22.9223,{"date":667,"open":668,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",24.08,23.15,23.3217,-0.6643,-2.77,5816.629333,275,23.4161,{"date":677,"open":678,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",24.28,24.82,23.986,-0.1078,-0.45,11699.965252,193,24.5133,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",24.87,24,24.0938,-0.6764,-2.73,18078.868177,340,24.4047,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":348,"vwap":705},"2026-07-24",24.76,25.1,24.56,24.7702,0.0802,0.32,24571.009055,24.7061,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":490,"vwap":715},"2026-07-23",24.36,24.79,24.32,24.69,0.28,1.15,7965.220267,24.6041,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",23.77,24.41,1.09,4.67,11645.553332,224,24.2678,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",23.02,23.38,23.32,-0.0657,-0.28,6933.05571,168,23.2869,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":301,"vwap":744},"2026-07-20",23.66,24.07,23.27,23.3857,-0.1943,-0.82,29352.54195,23.5993,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-17",24.65,23.41,23.58,-0.3931,-1.64,23061.822099,260,24.1547,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":176,"volume":762,"transactions":763,"vwap":764},"2026-07-16",23.905,24.14,23.67,23.9731,0.238,10064.525421,229,23.8272,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-15",24.33,23.6316,23.7351,-0.4649,-1.92,3651.164999,236,23.8947,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":682,"volume":781,"transactions":782,"vwap":783},"2026-07-14",24.5,24.99,24.2,-0.11,14550.065347,246,24.5086,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":414,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-13",24.17,24.46,24.02,24.31,1.5,24839.911498,360,24.1934,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":414,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-10",23.9,24.01,23.95,1.53,2500,{"date":802,"open":689,"high":689,"low":803,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",23.59,-0.25,-1.05,4600,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",24.3,23.81,23.84,-0.58,-2.38,5600,{"date":816,"open":817,"high":688,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",24.57,24.23,24.42,0.61,2.56,8500,{"date":824,"open":787,"high":747,"low":825,"close":810,"change":536,"percent_change":826,"volume":827,"transactions":9,"vwap":810},"2026-07-06",23.61,-2.06,11900,{"date":829,"open":830,"high":831,"low":830,"close":789,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":789},"2026-07-02",23.5,24.59,1.03,4.42,14400,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":96,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-01",23.83,23.23,23.28,-3.08,15800,{"date":843,"open":844,"high":845,"low":788,"close":788,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":788},"2026-06-30",24.11,24.54,-0.64,-2.6,11400,{"date":850,"open":698,"high":698,"low":819,"close":851,"change":852,"percent_change":299,"volume":853,"transactions":9,"vwap":851},"2026-06-29",24.66,-0.12,4800,{"date":855,"open":831,"high":856,"low":857,"close":856,"change":117,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",24.78,24.059999,1.27,3900,{"date":861,"open":862,"high":698,"low":708,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",24.58,24.47,0.24,0.99,6300,{"date":868,"open":798,"high":869,"low":870,"close":818,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":818},"2026-06-24",24.26,23.059999,0.37,1.55,9100,{"date":875,"open":728,"high":876,"low":877,"close":878,"change":326,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-23",23.98,23.26,23.86,1.75,11500,{"date":882,"open":748,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",23.71,23.3,23.45,0.38,1.65,9900,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",23.2,23.8,22.51,23.07,0.16,0.7,6700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",23.33,23.39,22.72,22.91,-0.53,-2.26,8400,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":864,"percent_change":832,"volume":912,"transactions":9,"vwap":911},"2026-06-16",23.62,23.18,23.44,12100,{"date":914,"open":915,"high":916,"low":917,"close":891,"change":918,"percent_change":858,"volume":919,"transactions":9,"vwap":891},"2026-06-15",22.85,23.4,22.62,0.29,38700,{"date":921,"open":922,"high":922,"low":923,"close":903,"change":871,"percent_change":924,"volume":925,"transactions":9,"vwap":903},"2026-06-12",23,22.54,1.64,2600,{"date":927,"open":902,"high":928,"low":929,"close":923,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":923},"2026-06-11",22.99,22.52,0.14,0.63,12500,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":906,"transactions":9,"vwap":937},"2026-06-10",22.29,22.6,22.4,-0.01,-0.04,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":822,"transactions":9,"vwap":943},"2026-06-09",21.94,22.41,0.42,1.91,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-08",22.63,22.88,21.98,21.99,-0.89,-3.89,13800,{"date":956,"open":902,"high":957,"low":958,"close":949,"change":959,"percent_change":74,"volume":960,"transactions":9,"vwap":949},"2026-06-05",23.040001,22.7,0.49,9800,{"date":962,"open":504,"high":937,"low":963,"close":548,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":548},"2026-06-04",22.12,0.21,0.95,35900,{"date":968,"open":969,"high":969,"low":571,"close":571,"change":970,"percent_change":812,"volume":971,"transactions":9,"vwap":571},"2026-06-03",22.76,-0.13,3200,{"date":973,"open":609,"high":974,"low":609,"close":562,"change":211,"percent_change":975,"volume":976,"transactions":9,"vwap":562},"2026-06-02",22.37,3.33,16500,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-01",22.56,21.51,21.59,-1.29,-5.64,31900,{"date":986,"open":987,"high":987,"low":988,"close":949,"change":989,"percent_change":60,"volume":990,"transactions":9,"vwap":949},"2026-05-29",23.12,22.73,-0.29,82200,{"date":992,"open":993,"high":883,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",23.63,23.13,23.17,-0.57,-2.4,12600,{"date":1000,"open":993,"high":810,"low":803,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-27",23.74,-0.15,-0.63,56000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-26",23.94,24.29,23.89,0.01,0.04,4300,{"date":1014,"open":1015,"high":797,"low":987,"close":1016,"change":703,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-22",23.55,23.88,1.36,6400,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":1024,"percent_change":1025,"volume":848,"transactions":9,"vwap":1022},"2026-05-21",23.030001,23.56,22.9,0.44,1.9,{"date":1027,"open":994,"high":1028,"low":1021,"close":987,"change":964,"percent_change":1029,"volume":1030,"transactions":9,"vwap":987},"2026-05-20",23.43,0.92,6000,{"date":1032,"open":1033,"high":903,"low":1033,"close":903,"change":1024,"percent_change":1034,"volume":814,"transactions":9,"vwap":903},"2026-05-19",22.32,1.96,{"date":1036,"open":969,"high":969,"low":1037,"close":1038,"change":53,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-18",22.11,22.47,0.45,23000,{"date":1042,"open":922,"high":1043,"low":974,"close":974,"change":1044,"percent_change":1045,"volume":954,"transactions":9,"vwap":974},"2026-05-15",23.09,-1.17,-4.97,{"date":1047,"open":1048,"high":1015,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-14",23.25,23.19,23.54,0.34,1.47,14200,{"date":1055,"open":1056,"high":1057,"low":922,"close":891,"change":96,"percent_change":1058,"volume":1059,"transactions":9,"vwap":891},"2026-05-13",23.01,23.48,-3.09,26300,{"date":1061,"open":759,"high":1062,"low":830,"close":1007,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1007},"2026-05-12",24.38,0.13,0.55,9000,{"date":1067,"open":1068,"high":1069,"low":1068,"close":810,"change":574,"percent_change":1070,"volume":932,"transactions":9,"vwap":810},"2026-05-11",23.57,23.92,2.28,{"date":1072,"open":837,"high":837,"low":839,"close":839,"change":1073,"percent_change":1074,"volume":866,"transactions":9,"vwap":839},"2026-05-08",-0.43,-1.81,{"date":1076,"open":758,"high":1077,"low":883,"close":883,"change":96,"percent_change":1078,"volume":1079,"transactions":9,"vwap":883},"2026-05-07",24.27,-3.03,9600,{"date":1081,"open":1082,"high":1082,"low":719,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-06",24.74,24.45,-0.65,-2.59,37300,{"date":1088,"open":1089,"high":1090,"low":699,"close":699,"change":173,"percent_change":852,"volume":1091,"transactions":9,"vwap":699},"2026-05-05",25.36,25.46,3400,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-04",24.94,25.13,-0.23,-0.91,4500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1089,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1089},"2026-05-01",25.48,26.1,25.29,-0.24,-0.94,14300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-30",25.24,25.61,25.18,25.6,1.14,4.66,77100,{"date":1117,"open":1118,"high":1119,"low":1062,"close":787,"change":316,"percent_change":622,"volume":848,"transactions":9,"vwap":787},"2026-04-29",24.77,24.91,{"date":1121,"open":1122,"high":1089,"low":1123,"close":1124,"change":1125,"percent_change":168,"volume":848,"transactions":9,"vwap":1124},"2026-04-28",25.27,24.93,25.07,0.03,{"date":1127,"open":1103,"high":1103,"low":1128,"close":1129,"change":1011,"percent_change":895,"volume":859,"transactions":9,"vwap":1129},"2026-04-27",24.96,25.040001,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":1135,"percent_change":864,"volume":1136,"transactions":9,"vwap":1134},"2026-04-24",24.9,25.049999,25,0.06,2700,{"date":1138,"open":869,"high":1094,"low":869,"close":1094,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1094},"2026-04-23",1.34,5.68,22200,{"date":1143,"open":1144,"high":1144,"low":1015,"close":1145,"change":852,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-22",24.22,23.6,-0.51,74200,{"date":1149,"open":777,"high":1150,"low":1151,"close":1151,"change":742,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-04-21",24.53,23.72,-3.34,13900,{"date":1155,"open":1119,"high":1156,"low":1157,"close":845,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":845},"2026-04-20",25.15,24.49,-0.46,-1.84,34400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1134,"change":1166,"percent_change":288,"volume":1167,"transactions":9,"vwap":1134},"2026-04-17",24.81,25.01,24.51,-0.2,16100,{"date":1169,"open":1134,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1170},"2026-04-16",25.2,24.8,0.3,1.2,10000,{"date":1176,"open":1177,"high":1134,"low":1177,"close":1132,"change":1158,"percent_change":1074,"volume":1178,"transactions":9,"vwap":1132},"2026-04-15",24.85,12200,{"date":1180,"open":1181,"high":1090,"low":1177,"close":1089,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1089},"2026-04-14",25.38,0.05,0.2,12900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1003,"percent_change":622,"volume":1191,"transactions":9,"vwap":1190},"2026-04-13",25.96,26.14,25.059999,25.31,23300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-10",26.31,26.41,25.94,-0.27,-1.03,11700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":959,"percent_change":945,"volume":1205,"transactions":9,"vwap":1204},"2026-04-09",26.54,26.66,26.21,20000,{"date":1207,"open":1164,"high":1208,"low":1132,"close":1208,"change":959,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-08",25.72,1.94,26200,{"date":1212,"open":1213,"high":1214,"low":1213,"close":1215,"change":930,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-04-07",24.86,25.34,25.23,0.56,67300,{"date":1219,"open":1220,"high":1221,"low":1129,"close":1222,"change":1223,"percent_change":1224,"volume":912,"transactions":9,"vwap":1222},"2026-04-06",25.22,25.42,25.09,-0.22,-0.87,{"date":1226,"open":1227,"high":1228,"low":1095,"close":1190,"change":964,"percent_change":230,"volume":1229,"transactions":9,"vwap":1190},"2026-04-02",25.26,25.52,66900,{"date":1231,"open":817,"high":1095,"low":817,"close":699,"change":703,"percent_change":1232,"volume":1233,"transactions":9,"vwap":699},"2026-04-01",1.29,27100,{"date":1235,"open":862,"high":679,"low":1236,"close":856,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":856},"2026-03-31",24.15,-0.09,-0.36,133100,{"date":1241,"open":1129,"high":1170,"low":1242,"close":688,"change":703,"percent_change":555,"volume":1079,"transactions":9,"vwap":688},"2026-03-30",24.7,{"date":1244,"open":1245,"high":778,"low":1245,"close":1246,"change":712,"percent_change":713,"volume":1247,"transactions":9,"vwap":1246},"2026-03-27",24.4,24.55,16400,{"date":1249,"open":779,"high":1250,"low":1251,"close":1077,"change":168,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1077},"2026-03-26",24.35,24.049999,0.5,2100,{"date":1255,"open":710,"high":845,"low":1236,"close":1236,"change":1256,"percent_change":918,"volume":1257,"transactions":9,"vwap":1236},"2026-03-25",0.07,3300,{"date":1259,"open":1260,"high":1157,"low":1260,"close":668,"change":1051,"percent_change":1261,"volume":1262,"transactions":9,"vwap":668},"2026-03-24",23.29,1.43,16300,{"date":1264,"open":1265,"high":689,"low":1265,"close":1001,"change":1039,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1001},"2026-03-23",23.68,1.93,14600,{"date":1269,"open":1156,"high":1270,"low":1271,"close":1260,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1260},"2026-03-20",25.37,23.14,-2.04,-8.05,22700,{"date":1276,"open":1277,"high":1278,"low":1123,"close":1279,"change":804,"percent_change":1280,"volume":998,"transactions":9,"vwap":1279},"2026-03-19",25.35,25.67,25.33,-0.98,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":158,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-18",26.030001,25.58,-1.62,30700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":316,"volume":1294,"transactions":9,"vwap":1292},"2026-03-17",26.23,26.42,25.97,26,-0.16,29800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1051,"percent_change":1301,"volume":1199,"transactions":9,"vwap":1300},"2026-03-16",26.040001,26.24,25.89,26.16,1.32,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":326,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-13",25.91,26.26,25.8,25.82,1.61,82700,{"date":1311,"open":1312,"high":1313,"low":1164,"close":1314,"change":1024,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-12",25.02,25.85,25.41,1.76,10600,{"date":1318,"open":1319,"high":1220,"low":1177,"close":1320,"change":682,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-11",25.12,24.97,-1.77,8800,{"date":1324,"open":1325,"high":1299,"low":1181,"close":1221,"change":989,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1221},"2026-03-10",25.49,-1.13,17300,{"date":1329,"open":1330,"high":1331,"low":1177,"close":1332,"change":1256,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-09",25.54,25.75,25.71,0.27,30200,{"date":1336,"open":1279,"high":1337,"low":1338,"close":1339,"change":1223,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-06",25.79,25.21,25.64,-0.85,11600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":336,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-05",25.81,25.86,25.5,-1.45,14700,{"date":1350,"open":1306,"high":1194,"low":1351,"close":1298,"change":895,"percent_change":820,"volume":1352,"transactions":9,"vwap":1298},"2026-03-04",25.7,13300,{"date":1354,"open":1228,"high":1305,"low":679,"close":1355,"change":405,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-03",26.08,-0.99,42900,{"date":1359,"open":1360,"high":1361,"low":1194,"close":1362,"change":1363,"percent_change":751,"volume":1364,"transactions":9,"vwap":1362},"2026-03-02",26.68,26.7,26.34,-0.44,66400,{"date":1366,"open":1204,"high":25,"low":1204,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-02-27",26.78,0.65,2.49,197600,{"date":1372,"open":1362,"high":1362,"low":1292,"close":1373,"change":804,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-26",26.13,-0.95,30500,{"date":1377,"open":1339,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":151,"volume":1382,"transactions":9,"vwap":1380},"2026-02-25",26.4,25.56,26.38,0.19,16900,{"date":1384,"open":1385,"high":1386,"low":1090,"close":1387,"change":1064,"percent_change":1388,"volume":888,"transactions":9,"vwap":1387},"2026-02-24",25.57,26.22,26.19,2.15,{"date":1390,"open":1103,"high":1391,"low":1103,"close":1339,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1339},"2026-02-23",25.76,0.39,1.54,9200,{"date":1396,"open":1397,"high":1122,"low":1094,"close":1398,"change":864,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-20",25.19,25.25,0.96,11300,{"date":1402,"open":1177,"high":1403,"low":1404,"close":1164,"change":574,"percent_change":1405,"volume":1394,"transactions":9,"vwap":1164},"2026-02-19",25.030001,24.73,2.17,{"date":1407,"open":1408,"high":1270,"low":719,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-02-18",24.75,24.48,-0.86,-3.39,20500,{"date":1414,"open":1345,"high":1415,"low":1215,"close":1214,"change":1293,"percent_change":1003,"volume":1416,"transactions":9,"vwap":1214},"2026-02-17",26.02,23700,{"date":1418,"open":1242,"high":1284,"low":1242,"close":1346,"change":1139,"percent_change":1419,"volume":1294,"transactions":9,"vwap":1346},"2026-02-13",5.55,{"date":1421,"open":1422,"high":817,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-12",23.96,23.87,24.16,0.66,2.81,41200,{"date":1429,"open":877,"high":830,"low":894,"close":830,"change":326,"percent_change":1430,"volume":1431,"transactions":9,"vwap":830},"2026-02-11",1.78,29900,{"date":1433,"open":1434,"high":916,"low":1434,"close":1043,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1043},"2026-02-10",22.5,0.74,3.31,32800,{"date":1439,"open":1440,"high":974,"low":1441,"close":513,"change":895,"percent_change":211,"volume":1184,"transactions":9,"vwap":513},"2026-02-09",22,21.91,{"date":1443,"open":523,"high":618,"low":1444,"close":1445,"change":964,"percent_change":1399,"volume":1446,"transactions":9,"vwap":1445},"2026-02-06",21.89,22.19,23900,{"date":1448,"open":1441,"high":963,"low":1449,"close":950,"change":1450,"percent_change":326,"volume":1451,"transactions":9,"vwap":950},"2026-02-05",21.83,0.09,49000,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1444,"change":1197,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1444},"2026-02-04",22.23,21.84,-1.22,7700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":211,"percent_change":1464,"volume":873,"transactions":9,"vwap":1463},"2026-02-03",21.92,22.25,21.9,22.16,3.36,{"date":1466,"open":474,"high":1467,"low":1468,"close":465,"change":366,"percent_change":1469,"volume":1470,"transactions":9,"vwap":465},"2026-02-02",22.36,21.39,-3.07,53000,{"date":1472,"open":515,"high":963,"low":390,"close":963,"change":1237,"percent_change":1473,"volume":848,"transactions":9,"vwap":963},"2026-01-30",-0.41,{"date":1475,"open":1476,"high":1477,"low":950,"close":1478,"change":1479,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-29",22.55,22.58,22.21,0,7200,{"date":1482,"open":600,"high":638,"low":1483,"close":1478,"change":1484,"percent_change":1238,"volume":888,"transactions":9,"vwap":1478},"2026-01-28",22.1,-0.08,{"date":1486,"open":1487,"high":1033,"low":1487,"close":935,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":935},"2026-01-27",22.08,0.51,2.34,3800,{"date":1492,"open":496,"high":1441,"low":496,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-26",21.78,0.35,1.63,6800,{"date":1498,"open":453,"high":464,"low":413,"close":1499,"change":146,"percent_change":1500,"volume":1480,"transactions":9,"vwap":1499},"2026-01-23",21.43,-0.88,{"date":1502,"open":1478,"high":1478,"low":610,"close":390,"change":731,"percent_change":1503,"volume":1178,"transactions":9,"vwap":390},"2026-01-22",-1.28,{"date":1505,"open":609,"high":1506,"low":981,"close":1462,"change":1182,"percent_change":1507,"volume":912,"transactions":9,"vwap":1462},"2026-01-21",22.030001,0.23,{"date":1509,"open":1460,"high":1510,"low":1511,"close":1512,"change":1158,"percent_change":826,"volume":1513,"transactions":9,"vwap":1512},"2026-01-20",22.22,21.79,21.85,10700,{"date":1515,"open":1440,"high":1516,"low":1440,"close":562,"change":405,"percent_change":652,"volume":1517,"transactions":9,"vwap":562},"2026-01-16",22.43,6500,{"date":1519,"open":1520,"high":1521,"low":1520,"close":523,"change":959,"percent_change":584,"volume":1522,"transactions":9,"vwap":523},"2026-01-15",22.3,22.74,14800,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1487,"change":117,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1487},"2026-01-14",21.75,22.2,1.42,8000,{"date":1530,"open":1531,"high":1493,"low":464,"close":1532,"change":712,"percent_change":555,"volume":1533,"transactions":9,"vwap":1532},"2026-01-13",21.5,21.77,5800,{"date":1535,"open":610,"high":981,"low":1536,"close":496,"change":1010,"percent_change":1182,"volume":1141,"transactions":9,"vwap":496},"2026-01-12",21.36,{"date":1538,"open":1539,"high":1493,"low":453,"close":1540,"change":574,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-01-09",21.55,21.48,2.53,110300,{"date":1544,"open":495,"high":402,"low":1545,"close":1546,"change":930,"percent_change":1547,"volume":1316,"transactions":9,"vwap":1546},"2026-01-08",20.91,20.95,0.67,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-07",22.040001,20.7,20.81,-1.09,-4.98,12400,{"date":1557,"open":1558,"high":942,"low":382,"close":1462,"change":1183,"percent_change":1029,"volume":1496,"transactions":9,"vwap":1462},"2026-01-06",21.87,{"date":1560,"open":1033,"high":1033,"low":1561,"close":1562,"change":1158,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-01-05",21.02,21.7,-2.08,21600,{"date":1566,"open":1567,"high":513,"low":1567,"close":1463,"change":1024,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1463},"2026-01-02",21.72,2.03,14900,{"date":1571,"open":942,"high":942,"low":1562,"close":1567,"change":804,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1567},"2025-12-31",-1.14,21300,{"date":1575,"open":1462,"high":1576,"low":1558,"close":581,"change":53,"percent_change":1577,"volume":1578,"transactions":9,"vwap":581},"2025-12-30",22.049999,0.46,17500,{"date":1580,"open":1460,"high":1581,"low":1558,"close":1558,"change":1582,"percent_change":871,"volume":814,"transactions":9,"vwap":1558},"2025-12-29",22.13,0.08,{"date":1584,"open":1585,"high":1512,"low":1586,"close":1511,"change":1484,"percent_change":1587,"volume":1517,"transactions":9,"vwap":1511},"2025-12-26",21.71,21.66,-0.37,{"date":1589,"open":1590,"high":1558,"low":1590,"close":1558,"change":895,"percent_change":1435,"volume":897,"transactions":9,"vwap":1558},"2025-12-24",21.63,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1585,"change":168,"percent_change":1216,"volume":1595,"transactions":9,"vwap":1585},"2025-12-23",21.58,21.86,6200,{"date":1597,"open":1598,"high":484,"low":1536,"close":981,"change":895,"percent_change":1599,"volume":1600,"transactions":9,"vwap":981},"2025-12-22",21.38,0.75,7900,{"date":1602,"open":951,"high":1576,"low":1603,"close":1499,"change":316,"percent_change":672,"volume":1604,"transactions":9,"vwap":1499},"2025-12-19",21.42,6900,{"date":1606,"open":1585,"high":1510,"low":1585,"close":1550,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1550},"2025-12-18",0.47,2.18,24700,{"date":1611,"open":1525,"high":474,"low":1598,"close":1612,"change":1238,"percent_change":751,"volume":888,"transactions":9,"vwap":1612},"2025-12-17",21.57,{"date":1614,"open":581,"high":950,"low":475,"close":1615,"change":365,"percent_change":1003,"volume":1178,"transactions":9,"vwap":1615},"2025-12-16",21.93,{"date":1617,"open":1493,"high":1483,"low":1525,"close":515,"change":886,"percent_change":879,"volume":1618,"transactions":9,"vwap":515},"2025-12-15",9300,{"date":1620,"open":1463,"high":1463,"low":484,"close":1621,"change":1002,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-12-12",21.69,-0.69,7600,{"date":1625,"open":1586,"high":951,"low":591,"close":1455,"change":1333,"percent_change":437,"volume":859,"transactions":9,"vwap":1455},"2025-12-11",{"date":1627,"open":1628,"high":390,"low":1629,"close":1612,"change":939,"percent_change":146,"volume":1533,"transactions":9,"vwap":1612},"2025-12-10",21.61,21.41,{"date":1631,"open":1460,"high":1506,"low":1632,"close":1628,"change":1582,"percent_change":871,"volume":1633,"transactions":9,"vwap":1628},"2025-12-09",21.6,2900,{"date":1635,"open":1636,"high":1636,"low":494,"close":382,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":382},"2025-12-08",22.45,-0.59,-2.67,14000,{"date":1641,"open":1642,"high":1643,"low":963,"close":963,"change":1158,"percent_change":1272,"volume":1199,"transactions":9,"vwap":963},"2025-12-05",22.53,22.64,{"date":1645,"open":929,"high":1646,"low":929,"close":1477,"change":970,"percent_change":996,"volume":1647,"transactions":9,"vwap":1477},"2025-12-04",22.95,4100,{"date":1649,"open":533,"high":533,"low":523,"close":1650,"change":146,"percent_change":1651,"volume":1018,"transactions":9,"vwap":1650},"2025-12-03",22.71,-0.83,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1023,"change":1656,"percent_change":163,"volume":1657,"transactions":9,"vwap":1023},"2025-12-02",23.22,22.82,-0.31,24100,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":880,"transactions":9,"vwap":1661},"2025-12-01",24.24,23.21,-1.18,-4.84,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1667,"change":1024,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-28",24.1,24.39,1.84,8200,{"date":1671,"open":1672,"high":1673,"low":885,"close":798,"change":1674,"percent_change":1675,"volume":1412,"transactions":9,"vwap":798},"2025-11-26",23.85,24.12,0.58,2.48,{"date":1677,"open":1678,"high":1678,"low":917,"close":1679,"change":1096,"percent_change":1680,"volume":1327,"transactions":9,"vwap":1679},"2025-11-25",23.69,23.37,-0.97,{"date":1682,"open":922,"high":1683,"low":533,"close":1145,"change":1674,"percent_change":1684,"volume":1569,"transactions":9,"vwap":1145},"2025-11-24",23.7,2.52,{"date":1686,"open":1687,"high":995,"low":1655,"close":727,"change":1182,"percent_change":1688,"volume":1657,"transactions":9,"vwap":727},"2025-11-21",22.98,0.22,{"date":1690,"open":1151,"high":1009,"low":641,"close":1691,"change":1692,"percent_change":239,"volume":1513,"transactions":9,"vwap":1691},"2025-11-20",22.97,-0.305,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1697,"percent_change":1285,"volume":1698,"transactions":9,"vwap":1696},"2025-11-19",23.7275,23.275,-0.3825,15200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-18",23.805,23.985,23.6575,-0.1225,-0.52,36800,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1494,"percent_change":1710,"volume":814,"transactions":9,"vwap":1709},"2025-11-17",23.78,1.49,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1028,"change":1715,"percent_change":1716,"volume":1322,"transactions":9,"vwap":1028},"2025-11-14",23.1375,23.6825,0.0575,0.25,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":1698,"transactions":9,"vwap":1720},"2025-11-13",23.8275,23.3725,-0.67,-2.79,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":488,"volume":1729,"transactions":9,"vwap":1727},"2025-11-12",24.032499,24.045,24.0425,0.115,22000,{"date":1731,"open":878,"high":1732,"low":878,"close":1732,"change":1733,"percent_change":168,"volume":1480,"transactions":9,"vwap":1732},"2025-11-11",23.9275,0.0275,{"date":1735,"open":1736,"high":1737,"low":1738,"close":796,"change":1739,"percent_change":1135,"volume":1740,"transactions":9,"vwap":796},"2025-11-10",23.945,24.185,23.8975,0.015,24400,{"date":1742,"open":928,"high":1743,"low":928,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-11-07",23.885,0.5475,2.35,54800,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1224,"volume":1623,"transactions":9,"vwap":1750},"2025-11-06",23.7325,23.3375,-0.205,{"date":1753,"open":1754,"high":1755,"low":1028,"close":1756,"change":1182,"percent_change":964,"volume":1757,"transactions":9,"vwap":1756},"2025-11-05",23.5025,23.64,23.5425,10800,{"date":1759,"open":1760,"high":1761,"low":916,"close":1762,"change":1763,"percent_change":1651,"volume":1764,"transactions":9,"vwap":1762},"2025-11-04",23.545,23.605,23.4925,-0.1975,26000,{"date":1766,"open":883,"high":718,"low":1767,"close":1678,"change":173,"percent_change":970,"volume":1768,"transactions":9,"vwap":1678},"2025-11-03",23.1675,98400,{"date":1770,"open":1771,"high":1009,"low":1151,"close":1151,"change":1772,"percent_change":1456,"volume":1394,"transactions":9,"vwap":1151},"2025-10-31",23.7875,-0.2925,{"date":1774,"open":789,"high":789,"low":1775,"close":1775,"change":1751,"percent_change":1340,"volume":1018,"transactions":9,"vwap":1775},"2025-10-30",24.012501,{"date":1777,"open":1778,"high":1778,"low":1726,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-10-29",24.3325,24.2175,-0.015,-0.06,5200,{"date":1784,"open":1785,"high":1409,"low":1737,"close":1786,"change":1787,"percent_change":1058,"volume":1757,"transactions":9,"vwap":1786},"2025-10-28",24.3675,24.2325,-0.7725,{"date":1789,"open":1790,"high":1791,"low":845,"close":1791,"change":1792,"percent_change":1051,"volume":1522,"transactions":9,"vwap":1791},"2025-10-27",24.7525,25.0049992,0.085,{"date":1794,"open":1795,"high":1129,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-10-24",24.63,24.6175,24.92,0.5575,2.29,18400,{"date":1802,"open":1803,"high":777,"low":1803,"close":1804,"change":939,"percent_change":1293,"volume":1757,"transactions":9,"vwap":1804},"2025-10-23",24.2925,24.3625,{"date":1806,"open":1807,"high":1246,"low":869,"close":1808,"change":1809,"percent_change":38,"volume":1810,"transactions":9,"vwap":1808},"2025-10-22",24.4925,24.4025,-0.115,10400,{"date":1812,"open":1111,"high":1111,"low":1778,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-21",24.5175,-0.555,-2.21,47600,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1484,"volume":1823,"transactions":9,"vwap":1821},"2025-10-20",25.3725,24.845,25.0725,-0.02,16000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1166,"percent_change":288,"volume":1800,"transactions":9,"vwap":1829},"2025-10-17",25.165,25.2875,24.9175,25.092501,{"date":1831,"open":1373,"high":1832,"low":1833,"close":1834,"change":299,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-16",26.2025,25.2825,25.2925,-1.86,22400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1675,"volume":1844,"transactions":9,"vwap":1842},"2025-10-15",25.565,25.955,25.515,25.7725,0.6225,42400,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1156,"change":1849,"percent_change":1315,"volume":1810,"transactions":9,"vwap":1156},"2025-10-14",25.14,25.2375,0.435,{"date":1851,"open":851,"high":1123,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-13",24.4975,24.715,0.4025,1.66,32000,{"date":1858,"open":1859,"high":688,"low":789,"close":1860,"change":1861,"percent_change":805,"volume":1698,"transactions":9,"vwap":1860},"2025-10-10",24.855,24.3125,-0.2575,{"date":1863,"open":1864,"high":1864,"low":817,"close":817,"change":1865,"percent_change":846,"volume":1866,"transactions":9,"vwap":817},"2025-10-09",24.8075,-0.1575,2800,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1870,"change":1494,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-08",24.6,24.7275,1.44,13200,{"date":1874,"open":1875,"high":1150,"low":1876,"close":1877,"change":1878,"percent_change":478,"volume":1623,"transactions":9,"vwap":1877},"2025-10-07",24.405,24.34,24.3775,0.2125,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1882,"change":1884,"percent_change":1885,"volume":1555,"transactions":9,"vwap":1882},"2025-10-06",24.105,24.165,23.9925,0.445,1.88,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1151,"change":136,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1151},"2025-10-03",23.4325,24.025,2.55,12000,{"date":1893,"open":1894,"high":994,"low":1895,"close":994,"change":1896,"percent_change":1003,"volume":1897,"transactions":9,"vwap":994},"2025-10-02",22.9825,22.94,-0.1475,23200,{"date":1899,"open":1900,"high":729,"low":1901,"close":1902,"change":1903,"percent_change":1209,"volume":1904,"transactions":9,"vwap":1902},"2025-10-01",23.2725,23.2675,23.2775,0.4425,123200,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1450,"percent_change":426,"volume":1909,"transactions":9,"vwap":1908},"2025-09-30",22.565,22.835,2400,{"date":1911,"open":893,"high":1912,"low":562,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-09-29",22.8175,22.745,0.145,0.64,38000,{"date":1918,"open":936,"high":936,"low":936,"close":936,"change":1425,"percent_change":1919,"volume":1866,"transactions":9,"vwap":936},"2025-09-26",3.01,{"date":1921,"open":1922,"high":1923,"low":942,"close":942,"change":1924,"percent_change":1925,"volume":1555,"transactions":9,"vwap":942},"2025-09-25",22.2675,22.315,-0.4125,-1.85,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":1932,"volume":1496,"transactions":9,"vwap":1930},"2025-09-24",22.059999,22.405,22.3525,0.225,1.02,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1183,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-09-23",22.1275,0.91,1600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-09-22",21.6225,21.9625,21.4225,21.9275,0.4125,1.92,13600,{"date":1948,"open":400,"high":1949,"low":1950,"close":1949,"change":1951,"percent_change":713,"volume":971,"transactions":9,"vwap":1949},"2025-09-19",21.515,21.15,0.245,{"date":1953,"open":1950,"high":465,"low":1950,"close":1954,"change":1955,"percent_change":326,"volume":1322,"transactions":9,"vwap":1954},"2025-09-18",21.27,0.0875,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":1183,"volume":1961,"transactions":9,"vwap":1959},"2025-09-17",21.3375,21.1825,0.0425,12800,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":1937,"transactions":9,"vwap":1964},"2025-09-16",21.14,-0.745,-3.4,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1971,"change":1972,"percent_change":1716,"volume":1823,"transactions":9,"vwap":1971},"2025-09-15",21.8375,22.012501,21.885,0.055,{"date":1974,"open":1586,"high":1975,"low":1586,"close":1449,"change":1507,"percent_change":1976,"volume":1639,"transactions":9,"vwap":1449},"2025-09-12",21.845,1.06,{"date":1978,"open":1979,"high":1632,"low":1979,"close":1632,"change":1980,"percent_change":1981,"volume":1528,"transactions":9,"vwap":1632},"2025-09-11",21.3725,0.1925,0.9,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1496,"transactions":9,"vwap":1986},"2025-09-10",21.014999,21.4175,21.4075,0.7075,3.42,{"date":1990,"open":1551,"high":1551,"low":1551,"close":1551,"change":1991,"percent_change":1308,"volume":971,"transactions":9,"vwap":1551},"2025-09-09",0.3275,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1427,"transactions":9,"vwap":1996},"2025-09-08",20.8175,20.245,20.3725,-0.405,-1.95,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1224,"volume":2005,"transactions":9,"vwap":2003},"2025-09-05",21.175,20.5275,20.7775,-0.1825,15600,{"date":2007,"open":2008,"high":2008,"low":2003,"close":495,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":495},"2025-09-04",21.3025,-0.0725,-0.34,19600,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":1166,"volume":1823,"transactions":9,"vwap":2015},"2025-09-03",20.835,21.032499,-0.0425,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-02",21.11,21.12,20.8925,21.075001,-0.195,-0.92,142800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1954,"change":2031,"percent_change":1680,"volume":1639,"transactions":9,"vwap":1954},"2025-08-29",21.3625,21.37,21.2425,-0.2075,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":1174,"transactions":9,"vwap":2037},"2025-08-28",21.675,21.7025,21.375,21.4775,-0.32,-1.47,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1739,"percent_change":1256,"volume":1623,"transactions":9,"vwap":2045},"2025-08-27",21.76,21.8325,21.7425,21.7975,{"date":2047,"open":2048,"high":1969,"low":382,"close":2049,"change":269,"percent_change":1252,"volume":1174,"transactions":9,"vwap":2049},"2025-08-26",21.6025,21.7825,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2034,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2034},"2025-08-25",22.09,22.1175,20.5675,-0.515,-2.32,37200,{"date":2059,"open":2060,"high":551,"low":577,"close":1445,"change":1688,"percent_change":176,"volume":834,"transactions":9,"vwap":1445},"2025-08-22",22.245,{"date":2062,"open":2063,"high":2064,"low":2065,"close":581,"change":2066,"percent_change":982,"volume":1247,"transactions":9,"vwap":581},"2025-08-21",22.3125,22.4275,21.875,-0.2875,{"date":2068,"open":2069,"high":2070,"low":1935,"close":2071,"change":1715,"percent_change":2072,"volume":1764,"transactions":9,"vwap":2071},"2025-08-20",22.365,22.5225,22.2575,0.26,{"date":2074,"open":2075,"high":1526,"low":2075,"close":1526,"change":2076,"percent_change":1315,"volume":2077,"transactions":9,"vwap":1526},"2025-08-19",21.7775,0.385,63600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-08-18",22.0025005,22.235,21.74,21.815,-0.145,-0.66,40000,{"date":2088,"open":2089,"high":2090,"low":2089,"close":609,"change":2091,"percent_change":1224,"volume":1322,"transactions":9,"vwap":609},"2025-08-15",21.785,22.1675,-0.1925,{"date":2093,"open":2094,"high":2060,"low":2095,"close":2095,"change":2096,"percent_change":517,"volume":1872,"transactions":9,"vwap":2095},"2025-08-14",22.1875,22.1525,-0.285,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":1024,"volume":1946,"transactions":9,"vwap":2100},"2025-08-13",22.4175,22.4375,22.1425,0.0975,{"date":2104,"open":2105,"high":2105,"low":2106,"close":640,"change":1507,"percent_change":2107,"volume":1800,"transactions":9,"vwap":640},"2025-08-12",22.385,21.9775,1.04,{"date":2109,"open":2110,"high":2110,"low":2111,"close":1037,"change":2023,"percent_change":1224,"volume":2112,"transactions":9,"vwap":1037},"2025-08-11",22.4925,21.9675,28000,{"date":2114,"open":618,"high":618,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-08-08",22.2325,22.305,-0.1625,-0.72,28800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1903,"percent_change":2126,"volume":2119,"transactions":9,"vwap":2125},"2025-08-07",22.2975,22.535,22.2875,22.4675,2.01,{"date":2128,"open":2129,"high":2105,"low":570,"close":570,"change":1363,"percent_change":2130,"volume":2131,"transactions":9,"vwap":570},"2025-08-06",22.2425,-1.96,64400,{"date":2133,"open":2134,"high":2134,"low":2063,"close":2135,"change":1158,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-08-05",23.1525,22.465,-2.01,57200,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":2144,"volume":1160,"transactions":9,"vwap":2142},"2025-08-04",22.2625,23.0074997,22.925,0.715,3.22,{"date":2146,"open":2043,"high":1930,"low":2147,"close":1478,"change":229,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1478},"2025-08-01",21.7225,0.68,75600,{"date":2151,"open":2049,"high":2090,"low":2049,"close":1928,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1928},"2025-07-31",0.1825,0.83,128000,{"date":2156,"open":1586,"high":2157,"low":1586,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-07-30",22.1625,21.8775,0.3425,1.59,43600,{"date":2163,"open":1954,"high":2164,"low":1954,"close":2164,"change":1607,"percent_change":2165,"volume":1946,"transactions":9,"vwap":2164},"2025-07-29",21.535,2.23,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-07-28",21.395,21.4525,20.955,21.065001,-0.445,-2.07,63200,{"date":2176,"open":2177,"high":2178,"low":1468,"close":980,"change":2179,"percent_change":864,"volume":1757,"transactions":9,"vwap":980},"2025-07-25",21.465,21.5225,0.0525,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2184,"change":939,"percent_change":146,"volume":1782,"transactions":9,"vwap":2184},"2025-07-24",21.4925,21.5275,21.4575,{"date":2186,"open":1461,"high":1461,"low":2187,"close":2188,"change":1772,"percent_change":163,"volume":2189,"transactions":9,"vwap":2188},"2025-07-23",21.355,21.4975,22800,{"date":2191,"open":2192,"high":1511,"low":464,"close":1511,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1511},"2025-07-22",21.565,0.495,2.32,42800,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":896,"volume":2202,"transactions":9,"vwap":2200},"2025-07-21",21.19,21.495,21.295,0.1475,20800,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-07-18",20.945,21.2125,21.1475,0.6475,3.16,18800,{"date":2212,"open":2213,"high":363,"low":2214,"close":363,"change":2215,"percent_change":2216,"volume":906,"transactions":9,"vwap":363},"2025-07-17",20.45,20.3375,0.155,0.76,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":2222,"percent_change":168,"volume":1810,"transactions":9,"vwap":2220},"2025-07-16",20.34,20.345,20.057501,0.025,{"date":2224,"open":2220,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1074,"volume":853,"transactions":9,"vwap":2227},"2025-07-15",20.43,20.275,20.32,-0.375,{"date":2230,"open":353,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1435,"volume":1946,"transactions":9,"vwap":2233},"2025-07-14",20.7225,20.4375,20.695,0.1525,{"date":2236,"open":2237,"high":1551,"low":2237,"close":2238,"change":2239,"percent_change":731,"volume":1174,"transactions":9,"vwap":2238},"2025-07-11",20.195,20.5425,-0.0575,{"date":2241,"open":2242,"high":2243,"low":2242,"close":353,"change":2244,"percent_change":2245,"volume":1480,"transactions":9,"vwap":353},"2025-07-10",20.3125,20.6575,0.295,1.45,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2249},"2025-07-09",19.935,20.305,19.875,0.365,1.83,23600,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-07-08",19.7975,20.0074997,19.55,19.94,-0.4,-1.97,25200,{"date":2264,"open":2226,"high":2219,"low":2265,"close":2219,"change":2266,"percent_change":703,"volume":1394,"transactions":9,"vwap":2219},"2025-07-07",20.11,0.065,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2226,"change":1172,"percent_change":790,"volume":2271,"transactions":9,"vwap":2226},"2025-07-03",20.36,20.2275,11200,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":853,"transactions":9,"vwap":2276},"2025-07-02",20.325,19.89,19.975,-0.35,-1.72,{"date":2280,"open":2281,"high":2274,"low":2282,"close":2274,"change":2283,"percent_change":820,"volume":1816,"transactions":9,"vwap":2274},"2025-07-01",20.1925,19.7875,0.1225,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2287,"change":895,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-06-30",19.9075,20.2025,19.8725,0.8,35600,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":1051,"volume":1623,"transactions":9,"vwap":2295},"2025-06-27",20.09,20.225,20.0425,0.0675,{"date":2298,"open":2299,"high":2276,"low":2300,"close":2276,"change":2301,"percent_change":415,"volume":1018,"transactions":9,"vwap":2276},"2025-06-26",19.8925,19.6925,0.3375,{"date":2303,"open":2304,"high":2295,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-06-25",19.835,19.6375,-0.6475,-3.19,48400,{"date":2310,"open":2311,"high":2312,"low":2311,"close":421,"change":2313,"percent_change":2314,"volume":1079,"transactions":9,"vwap":421},"2025-06-24",20.1,20.3875,0.1575,0.78,{"date":2316,"open":2276,"high":2317,"low":2304,"close":2317,"change":2318,"percent_change":2319,"volume":834,"transactions":9,"vwap":2317},"2025-06-23",20.1275,0.4775,2.43,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":1216,"volume":1836,"transactions":9,"vwap":2324},"2025-06-20",19.7525,19.93,19.65,0.11,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":871,"volume":1698,"transactions":9,"vwap":2331},"2025-06-18",19.4475,19.555,19.44,19.54,0.0725,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-06-17",19.5825,19.8025,19.2075,19.4675,-0.3075,-1.55,50800,{"date":2343,"open":2274,"high":2274,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1872,"transactions":9,"vwap":2345},"2025-06-16",19.745,19.775,-0.155,-0.78,{"date":2349,"open":2350,"high":2350,"low":2323,"close":2323,"change":2351,"percent_change":2352,"volume":1800,"transactions":9,"vwap":2323},"2025-06-13",20.2775,-0.275,-1.36,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":2358,"percent_change":2359,"volume":1729,"transactions":9,"vwap":2357},"2025-06-12",19.83,20.23,20.205,0.4675,2.37,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":1739,"percent_change":1582,"volume":2365,"transactions":9,"vwap":2364},"2025-06-11",19.675,19.8475,19.7375,19200,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":1972,"percent_change":712,"volume":2253,"transactions":9,"vwap":2370},"2025-06-10",19.86,19.45,19.7225,{"date":2372,"open":2373,"high":2323,"low":2374,"close":2375,"change":631,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-06-09",19.725,19.625,19.6675,-1.23,38800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2381,"change":1183,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-06-06",19.645,19.9125,19.575,1.01,17200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":970,"percent_change":2085,"volume":1427,"transactions":9,"vwap":2390},"2025-06-05",19.8275,19.8675,19.67,19.7125,{"date":2392,"open":363,"high":363,"low":2393,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-06-04",19.8425,-0.6875,-3.35,49200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":444,"change":2402,"percent_change":1488,"volume":2403,"transactions":9,"vwap":444},"2025-06-03",20.6425,20.7175,20.21,0.105,51200,{"date":2405,"open":2406,"high":2407,"low":2286,"close":2408,"change":168,"percent_change":136,"volume":2409,"transactions":9,"vwap":2408},"2025-06-02",20.2475,20.4425,20.425,56400,{"date":2411,"open":2257,"high":2214,"low":2412,"close":2249,"change":2413,"percent_change":1070,"volume":2414,"transactions":9,"vwap":2249},"2025-05-30",19.905,0.4525,38400,{"date":2416,"open":19,"high":2275,"low":343,"close":2417,"change":2418,"percent_change":1173,"volume":1740,"transactions":9,"vwap":2417},"2025-05-29",19.8525,0.235,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2423,"change":996,"percent_change":2424,"volume":1836,"transactions":9,"vwap":2423},"2025-05-28",20.105,19.4725,19.6175,-2.82,{"date":2426,"open":2427,"high":2226,"low":2428,"close":2429,"change":2244,"percent_change":2430,"volume":2271,"transactions":9,"vwap":2429},"2025-05-27",20.092501,20.0525,20.1875,1.48,{"date":2432,"open":2433,"high":2299,"low":2434,"close":2299,"change":426,"percent_change":498,"volume":1564,"transactions":9,"vwap":2299},"2025-05-23",19.7425,19.2825,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-05-22",19.735,19.12,19.4925,-0.505,-2.53,30800,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-05-21",20.635,19.9725,19.9975,-0.795,-3.82,26400,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-05-20",20.8275,20.94,20.785,20.7925,0.1175,0.57,26800,{"date":2461,"open":2462,"high":2463,"low":445,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-05-19",20.235,20.675,0.1775,0.87,39600,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2470,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2470},"2025-05-16",19.955,20.4975,19.945,0.43,2.14,27600,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-05-15",19.325,20.067499,0.8925,4.65,33600,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":365,"percent_change":2118,"volume":2487,"transactions":9,"vwap":2486},"2025-05-14",19.18,18.62,19.175,41600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1182,"percent_change":2072,"volume":2494,"transactions":9,"vwap":2493},"2025-05-13",19.375,19.585,19.1325,19.315,30400,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":1656,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-05-12",19.9675,19.245,19.265,-1.58,34000,{"date":2503,"open":2345,"high":2345,"low":2504,"close":2382,"change":1733,"percent_change":930,"volume":2189,"transactions":9,"vwap":2382},"2025-05-09",19.3775,{"date":2506,"open":2437,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":1856,"transactions":9,"vwap":2509},"2025-05-08",19.9575,19.51,19.5475,-0.3,-1.51,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2363,"change":2517,"percent_change":944,"volume":2494,"transactions":9,"vwap":2363},"2025-05-07",19.5875,20.065001,19.5775,0.0825,{"date":2519,"open":2520,"high":2276,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-05-06",19.4225,19.765,0.4625,2.4,34800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2277,"volume":2532,"transactions":9,"vwap":2530},"2025-05-05",19.165,19.33,18.925,19.3025,-0.0675,30000,{"date":2534,"open":2535,"high":2422,"low":2536,"close":2537,"change":229,"percent_change":2314,"volume":2538,"transactions":9,"vwap":2537},"2025-05-02",19.32,19.035,19.37,27200,{"date":2540,"open":2527,"high":2541,"low":2542,"close":2543,"change":864,"percent_change":603,"volume":2544,"transactions":9,"vwap":2543},"2025-05-01",19.565,19.01,19.22,116000,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-04-30",18.785,19.0975,18.36,18.98,-0.2025,-1.06,175600,{"date":2555,"open":2556,"high":2557,"low":2529,"close":2558,"change":2559,"percent_change":2560,"volume":1174,"transactions":9,"vwap":2558},"2025-04-29",18.9275,19.235,19.1825,0.2325,1.23,{"date":182,"open":2562,"high":2563,"low":2564,"close":2563,"change":1333,"percent_change":2245,"volume":2202,"transactions":9,"vwap":2563},18.68,18.95,18.4575]