[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UYM":3,"homepage-market-summary":30,"stock-historical-UYM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UYM","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 Materials","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2752,0.34852,"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},27.3305,27,27.34,26.88,27.1298,0.2007,0.74,4246.110484,34.54,21.34,15085.293787183267,45.4,4953,{"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":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},21,13171,4807508.740583,28.55,"2025-04-28",[185,188,196,207,218,229,240,249,259,270,280,290,301,311,322,332,342,353,364,373,383,393,403,413,423,434,444,454,464,473,483,493,502,511,522,532,543,553,563,573,582,592,601,609,618,627,636,646,655,665,674,684,693,702,712,722,733,742,752,763,772,782,789,798,806,811,818,826,831,836,844,852,860,869,876,884,893,899,906,915,921,929,934,941,948,955,961,967,971,979,986,994,1000,1007,1013,1020,1024,1029,1035,1042,1048,1054,1060,1064,1068,1074,1079,1086,1094,1100,1108,1114,1119,1125,1130,1137,1143,1149,1153,1160,1167,1174,1179,1186,1194,1197,1202,1208,1215,1220,1226,1232,1236,1244,1251,1256,1264,1271,1278,1285,1292,1299,1305,1311,1316,1323,1330,1334,1340,1346,1352,1357,1362,1368,1375,1382,1388,1394,1403,1410,1417,1423,1431,1437,1444,1449,1457,1464,1469,1474,1479,1485,1491,1497,1503,1507,1511,1515,1519,1524,1532,1536,1543,1547,1550,1556,1561,1570,1576,1583,1590,1597,1604,1610,1616,1623,1631,1636,1642,1645,1651,1656,1661,1667,1673,1677,1684,1691,1698,1703,1709,1717,1723,1731,1738,1743,1751,1757,1765,1771,1780,1783,1789,1794,1801,1808,1814,1819,1824,1830,1837,1840,1848,1854,1859,1866,1871,1878,1881,1886,1891,1894,1899,1906,1909,1914,1918,1921,1927,1930,1934,1940,1947,1954,1957,1962,1966,1971,1975,1978,1985,1991,1996,2002,2007,2011,2014,2017,2022,2027,2034,2039,2043,2046,2051,2057,2062,2067,2071,2075,2080,2084,2087,2091,2096,2100,2104,2109,2112,2115,2122,2127,2131,2135,2138,2141,2147,2150,2155,2159,2165,2170,2173,2179,2184,2189,2196,2200,2205,2208,2214,2218,2223,2226,2231,2236,2241,2245,2251,2254,2260,2266,2269,2274,2278,2283,2287,2291,2296,2300,2304,2308,2312,2316,2318,2320,2324,2327,2332,2334,2337,2339,2343,2347,2354,2357,2360,2365,2370,2374,2376,2380,2384,2387,2391,2394,2399,2405,2411,2417,2421,2426,2433,2437,2442],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},75,27.1467,{"date":189,"open":190,"high":190,"low":21,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",27.57,-0.8143,-2.91,1091.137075,62,27.2873,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",27.78,28.1699,27.77,27.9441,0.2196,0.79,2827.286179,66,27.9052,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",27.17,27.9301,27.13,27.7245,0.6601,2.44,7568.417252,116,27.5614,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",27.22,27.325,27.06,27.0644,0.3844,1.44,5896.463793,98,27.257,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",26.18,26.7289,26.02,26.68,0.08,0.3,14192.194393,148,26.2122,{"date":241,"open":242,"high":242,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",27.38,26.6,-0.71,-2.6,1290.9667,56,26.8226,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",27.83,27.23,27.31,-0.375,-1.35,7257.4402,65,27.2694,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",27.45,27.929,27.42,27.685,-0.425,-1.51,10473.845284,151,27.677,{"date":271,"open":272,"high":273,"low":274,"close":272,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",28.11,28.19,28.05,0.07,0.25,2618.0182,59,28.0943,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",28.4206,27.92,28.04,-0.5839,-2.04,8991.031284,111,28.1574,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",28.79,28.89,28.62,28.6239,-0.4661,-1.6,4658.198896,122,28.8002,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",28.38,29.15,29.09,0.939,3.34,16934.990116,194,28.6806,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",28.23,28.3,28.145,28.151,-0.07,-0.25,5226.569093,119,28.2178,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",28.73,28.15,28.221,-0.8505,-2.93,3329.95048,124,28.2194,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":216,"vwap":341},"2026-09-17",29.13,29.28,28.9911,29.0715,0.4184,1.46,4009.675533,29.0783,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",29.33,29.4,28.165,28.6531,-0.3845,-1.32,9502.50787,135,28.6853,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",28.9683,29.25,28.91,29.0376,0.2934,1.02,4421.606283,67,29.0706,{"date":365,"open":366,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":320,"vwap":372},"2026-09-14",29,28.64,28.7442,-0.5258,-1.8,7942.98897,28.7752,{"date":374,"open":375,"high":376,"low":356,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",29.46,29.48,29.27,0.13,0.45,9388.422287,143,29.2985,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",29.3,28.93,29.14,-0.65,-2.18,9426.372526,208,29.1609,{"date":394,"open":395,"high":396,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-09",30.2183,30.335,29.79,-0.7761,-2.54,7000.71225,100,29.9934,{"date":404,"open":405,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-08",31,31.16,30.5661,-0.5739,-1.84,17429.979183,120,30.988,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":96,"volume":420,"transactions":421,"vwap":422},"2026-09-04",30.92,31.28,30.71,31.14,-0.2307,4378.296387,87,31.1025,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-03",32.09,32.15,31.3501,31.3707,-0.3829,-1.21,13322.039042,182,31.8794,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",31.025,32.0314,31.7536,1.1086,3.62,7011.967077,108,31.6997,{"date":445,"open":446,"high":405,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",30.98,30.3479,30.645,-0.815,-2.59,9456.88691,138,30.7894,{"date":455,"open":456,"high":457,"low":416,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",31.75,31.96,31.46,-0.53,-1.66,21560.535578,193,31.4279,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":38,"volume":470,"transactions":471,"vwap":472},"2026-08-28",32.14,31.63,31.99,-0.15,4234.531429,89,31.9444,{"date":474,"open":475,"high":476,"low":477,"close":466,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-27",32.0095,32.39,31.93,-0.51,-1.56,7774.820544,93,32.1638,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":275,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",32.74,33.14,32.61,32.65,0.21,13822.230567,130,32.8636,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",32.62,31.9,32.58,0,16800.195365,92,32.3826,{"date":503,"open":504,"high":505,"low":506,"close":497,"change":507,"percent_change":53,"volume":508,"transactions":509,"vwap":510},"2026-08-24",33.03,33.31,32.235,0.0333,51393.367995,251,32.8677,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",32.41,32.6999,32.32,32.5467,1.3634,4.37,12813.00662,197,32.5273,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":421,"vwap":531},"2026-08-20",31.48,31.78,31.17,31.1833,-0.1285,-0.41,1856.439378,31.4465,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-19",31.3,32,31.29,31.3118,0.8793,2.89,8186.342809,114,31.6454,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":481,"vwap":552},"2026-08-18",30.8,30.85,30.42,30.4325,-0.5432,-1.75,2890.886578,30.618,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":452,"vwap":562},"2026-08-17",31.04,31.1,30.755,30.9757,-0.3671,-1.17,14410.9981,30.9629,{"date":564,"open":565,"high":566,"low":565,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",31.25,31.45,31.3428,0.2347,0.75,86019.319717,357,31.3216,{"date":574,"open":575,"high":524,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":401,"vwap":581},"2026-08-13",31.44,30.9515,31.1081,-0.3121,-0.99,14009.128732,31.2485,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",32.01,31.42,31.4202,-0.8138,-2.52,12876.645369,117,31.701,{"date":593,"open":594,"high":488,"low":595,"close":596,"change":597,"percent_change":275,"volume":598,"transactions":599,"vwap":600},"2026-08-11",32.35,32.025,32.234,0.024,99784.937383,445,32.4536,{"date":602,"open":477,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":330,"vwap":608},"2026-08-10",32.21,31.57,0.3701,1.16,9692.049946,31.8148,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":330,"vwap":617},"2026-08-07",30.95,31.84,31.8399,0.922,2.98,11142.681643,31.6845,{"date":619,"open":620,"high":621,"low":546,"close":622,"change":623,"percent_change":389,"volume":624,"transactions":625,"vwap":626},"2026-08-06",31.27,31.4448,30.9179,-0.6893,2976.167757,71,31.1124,{"date":628,"open":536,"high":629,"low":536,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",31.845,31.6072,0.7972,2.59,5213.488103,136,31.6192,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",30.36,30.88,30.81,1.1613,3.92,8126.644188,141,30.6707,{"date":647,"open":375,"high":648,"low":649,"close":648,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",29.6487,29.205,0.6397,2.21,3977.254553,96,29.3564,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",29.4799,28.94,29.009,-1.4432,-4.74,11915.538863,185,29.1125,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":471,"vwap":673},"2026-07-30",30.45,30.4522,30.38,-0.072,-0.24,1811.683175,30.4001,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",31.39,30.1,30.5242,-0.7928,-2.53,5519.81485,97,30.7761,{"date":685,"open":565,"high":686,"low":687,"close":688,"change":689,"percent_change":88,"volume":690,"transactions":691,"vwap":692},"2026-07-28",31.69,31.19,31.317,1.1361,7075.50653,133,31.3673,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":569,"volume":699,"transactions":700,"vwap":701},"2026-07-27",30.34,29.91,30.1809,0.2253,1950.155264,99,30.0758,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",29.1,29.96,29.9556,1.0586,3.66,4650.595248,88,29.7264,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",29.05,28.82,28.897,-0.5846,-1.98,4650.016645,107,28.8532,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",29.61,29.65,29.34,29.4816,0.7269,2.53,15981.556529,83,29.5151,{"date":734,"open":658,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",29.075,28.7547,0.1449,0.51,4080.460835,68,28.8954,{"date":743,"open":744,"high":385,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",29.24,28.51,28.6098,-0.5912,-2.02,12325.495969,102,29.0182,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-17",29.59,30.16,29.16,29.201,-0.4431,-1.49,2964.3929,86,29.331,{"date":764,"open":765,"high":766,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",29.095,29.6441,0.4398,1.51,4583.99522,64,29.4273,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":653,"vwap":781},"2026-07-15",29.44,29.51,28.78,29.2043,-0.2416,-0.82,13760.113254,29.2728,{"date":783,"open":784,"high":784,"low":385,"close":785,"change":786,"percent_change":136,"volume":787,"transactions":257,"vwap":788},"2026-07-14",30.168,29.4459,0.1723,10619.5951,29.4602,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":163,"volume":795,"transactions":796,"vwap":797},"2026-07-13",29.465,29.1819,29.2736,-0.3964,4764.0741,82,29.3714,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-10",29.29,29.86,29.67,0.7,2.42,9300,{"date":807,"open":293,"high":808,"low":293,"close":809,"change":378,"percent_change":379,"volume":810,"transactions":9,"vwap":809},"2026-07-09",29.19,28.97,3900,{"date":812,"open":813,"high":334,"low":814,"close":815,"change":460,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-08",29.12,28.56,28.84,-5.44,12000,{"date":819,"open":820,"high":821,"low":669,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-07",31.21,31.23,30.5,-0.48,-1.55,3700,{"date":827,"open":828,"high":446,"low":829,"close":446,"change":830,"percent_change":53,"volume":817,"transactions":9,"vwap":446},"2026-07-06",30.93,30.4,0.03,{"date":832,"open":755,"high":611,"low":755,"close":611,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":611},"2026-07-02",0.99,3.3,13400,{"date":837,"open":838,"high":839,"low":840,"close":705,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":705},"2026-07-01",29.66,30.32,29.32,0.26,0.88,8200,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",29.74,29.93,29.7,0.28,0.95,2600,{"date":853,"open":854,"high":855,"low":377,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-29",29.88,30.12,29.42,-1.31,-4.26,29300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",30.75,30.86,30.48,30.73,-0.18,-0.58,5300,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":23,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-25",30.31,31.36,30.91,2.45,10600,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",29.92,30.52,30.17,0.27,0.9,6400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-23",30.25,30.26,29.82,29.9,-0.85,-2.76,4500,{"date":894,"open":895,"high":405,"low":896,"close":862,"change":317,"percent_change":897,"volume":898,"transactions":9,"vwap":862},"2026-06-22",30.6,30.58,-0.23,7100,{"date":900,"open":901,"high":575,"low":902,"close":903,"change":146,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-18",31.15,30.74,30.82,-0.61,19800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",31.49,32.51,30.94,31.01,-0.89,-2.79,5200,{"date":916,"open":917,"high":594,"low":918,"close":496,"change":919,"percent_change":141,"volume":920,"transactions":9,"vwap":496},"2026-06-16",32.13,31.83,0.22,5100,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",32.22,32.46,31.68,0.37,1.18,15300,{"date":930,"open":405,"high":458,"low":756,"close":931,"change":932,"percent_change":933,"volume":905,"transactions":9,"vwap":931},"2026-06-12",31.31,1.13,3.74,{"date":935,"open":936,"high":937,"low":938,"close":937,"change":939,"percent_change":940,"volume":898,"transactions":9,"vwap":937},"2026-06-11",29.059999,30.18,28.86,1.82,6.42,{"date":942,"open":854,"high":829,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",28.34,28.36,-1.33,-4.48,9200,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":817,"transactions":9,"vwap":951},"2026-06-09",29.2,29.69,28.75,0.98,3.41,{"date":956,"open":344,"high":344,"low":957,"close":958,"change":959,"percent_change":95,"volume":960,"transactions":9,"vwap":958},"2026-06-08",28.7,28.71,-0.83,6500,{"date":962,"open":963,"high":963,"low":774,"close":964,"change":560,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-05",30.14,29.54,-3.81,3800,{"date":968,"open":687,"high":687,"low":822,"close":417,"change":67,"percent_change":969,"volume":970,"transactions":9,"vwap":417},"2026-06-04",-0.16,1600,{"date":972,"open":973,"high":974,"low":547,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-03",30.44,31.12,30.76,0.15,0.49,10800,{"date":980,"open":889,"high":981,"low":889,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-02",30.68,30.61,0.72,2.41,8500,{"date":987,"open":988,"high":989,"low":334,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",29.76,29.99,29.89,-0.32,-1.06,15800,{"date":995,"open":996,"high":895,"low":997,"close":997,"change":998,"percent_change":890,"volume":999,"transactions":9,"vwap":997},"2026-05-29",30.23,30.21,-0.26,2400,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":276,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",29.75,30.53,30.47,0.83,4700,{"date":1008,"open":886,"high":871,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",30.22,0.19,0.63,2100,{"date":1014,"open":725,"high":1015,"low":725,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-26",30.059999,30.030001,0.84,2.88,23600,{"date":1021,"open":335,"high":344,"low":1022,"close":808,"change":276,"percent_change":1023,"volume":970,"transactions":9,"vwap":808},"2026-05-22",29.02,0.86,{"date":1025,"open":1026,"high":813,"low":1027,"close":658,"change":1028,"percent_change":225,"volume":905,"transactions":9,"vwap":658},"2026-05-21",28.49,28.46,0.41,{"date":1030,"open":251,"high":1031,"low":251,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-20",28.53,0.66,2.37,11400,{"date":1036,"open":1037,"high":1037,"low":1038,"close":1039,"change":945,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-19",28.8,27.74,27.87,-4.55,14000,{"date":1043,"open":1044,"high":724,"low":1045,"close":950,"change":1046,"percent_change":529,"volume":1047,"transactions":9,"vwap":950},"2026-05-18",29.52,28.98,-0.12,6700,{"date":1049,"open":1050,"high":854,"low":840,"close":840,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":840},"2026-05-15",29.72,-1.65,-5.33,11100,{"date":1055,"open":910,"high":1056,"low":1057,"close":1058,"change":823,"percent_change":1059,"volume":1006,"transactions":9,"vwap":1058},"2026-05-14",31.13,30.89,30.97,-1.53,{"date":1061,"open":1062,"high":525,"low":566,"close":566,"change":1063,"percent_change":991,"volume":960,"transactions":9,"vwap":566},"2026-05-13",31.54,-0.1,{"date":1065,"open":863,"high":1066,"low":546,"close":1067,"change":1063,"percent_change":991,"volume":966,"transactions":9,"vwap":1067},"2026-05-12",31.65,31.55,{"date":1069,"open":534,"high":1070,"low":534,"close":1066,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1066},"2026-05-11",31.8,0.76,2.46,9100,{"date":1075,"open":1076,"high":1077,"low":640,"close":1057,"change":919,"percent_change":983,"volume":1078,"transactions":9,"vwap":1057},"2026-05-08",31.059999,31.22,2800,{"date":1080,"open":1081,"high":604,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-07",31.47,30.67,-1.27,-3.98,5000,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-06",31.77,32.16,31.94,1.08,3.5,6900,{"date":1095,"open":1096,"high":556,"low":677,"close":863,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":863},"2026-05-05",30.2,1.11,3.73,7200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1002,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1002},"2026-05-04",30.39,30.49,29.6,-0.95,-3.09,35200,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":969,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-05-01",31.030001,30.7,-0.52,5600,{"date":1115,"open":1016,"high":1076,"low":1016,"close":863,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":863},"2026-04-30",0.62,2.05,8600,{"date":1120,"open":1103,"high":1103,"low":1121,"close":1122,"change":459,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-29",30.19,30.24,-1.72,3400,{"date":1126,"open":669,"high":1127,"low":638,"close":1127,"change":38,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-28",30.77,-1.5,4600,{"date":1131,"open":1062,"high":1132,"low":556,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-27",31.64,31.24,-0.2,-0.64,31300,{"date":1138,"open":1139,"high":458,"low":1139,"close":575,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":575},"2026-04-24",30.69,0.11,0.35,20100,{"date":1144,"open":1056,"high":1145,"low":873,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-23",31.33,0.05,0.16,11800,{"date":1150,"open":1151,"high":1151,"low":416,"close":416,"change":1140,"percent_change":1141,"volume":1152,"transactions":9,"vwap":416},"2026-04-22",31.88,2300,{"date":1154,"open":1155,"high":1156,"low":526,"close":526,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":526},"2026-04-21",31.97,32.19,-0.84,-2.62,9800,{"date":1161,"open":1081,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1162},"2026-04-20",32.0099983,31.35,0.61,1.94,33400,{"date":1168,"open":821,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":892,"transactions":9,"vwap":1171},"2026-04-17",31.76,31.07,31.4,0.18,0.58,{"date":1175,"open":565,"high":565,"low":911,"close":1077,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1077},"2026-04-16",0.43,1.4,4100,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":96,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-15",31.34,30.62,30.79,-2.35,12300,{"date":1187,"open":925,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-14",31.82,31.38,31.53,-0.31,-0.97,22900,{"date":1195,"open":676,"high":612,"low":556,"close":612,"change":1147,"percent_change":738,"volume":1196,"transactions":9,"vwap":612},"2026-04-13",21600,{"date":1198,"open":1199,"high":456,"low":676,"close":925,"change":1200,"percent_change":768,"volume":1201,"transactions":9,"vwap":925},"2026-04-10",31.74,0.47,27500,{"date":1203,"open":1077,"high":575,"low":1204,"close":820,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":820},"2026-04-09",31.02,-0.09,-0.29,4800,{"date":1209,"open":1210,"high":1211,"low":638,"close":534,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":534},"2026-04-08",30.54,31.32,1.99,6.79,16300,{"date":1216,"open":385,"high":1217,"low":1022,"close":1218,"change":1219,"percent_change":823,"volume":825,"transactions":9,"vwap":1218},"2026-04-07",29.43,29.31,-0.14,{"date":1221,"open":725,"high":725,"low":356,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-06",29.45,-0.43,-1.44,4200,{"date":1227,"open":335,"high":1228,"low":335,"close":854,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":854},"2026-04-02",30,0.06,0.2,25200,{"date":1233,"open":988,"high":889,"low":1234,"close":888,"change":1235,"percent_change":1117,"volume":892,"transactions":9,"vwap":888},"2026-04-01",29.64,0.6,{"date":1237,"open":1238,"high":344,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-31",28.76,28.59,29.22,1.03,3.65,7500,{"date":1245,"open":1246,"high":1247,"low":1248,"close":273,"change":1230,"percent_change":1249,"volume":1250,"transactions":9,"vwap":273},"2026-03-30",28.54,28.9,28.09,0.71,11300,{"date":1252,"open":1253,"high":944,"low":283,"close":1254,"change":1255,"percent_change":579,"volume":1250,"transactions":9,"vwap":1254},"2026-03-27",28.07,27.99,-0.28,{"date":1257,"open":1258,"high":357,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-26",28.57,28.24,28.27,-0.34,-1.19,3300,{"date":1265,"open":272,"high":1266,"low":1267,"close":1268,"change":360,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-25",28.66,28.030001,28.61,3.7,5500,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":833,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-24",26.53,27.79,27.59,3.72,6800,{"date":1279,"open":1280,"high":1281,"low":1280,"close":243,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":243},"2026-03-23",26.33,26.98,0.81,3.14,11500,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1148,"transactions":9,"vwap":1289},"2026-03-20",26.61,25.24,25.79,-0.96,-3.59,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1158,"volume":1298,"transactions":9,"vwap":1295},"2026-03-19",26.44,26.75,26.12,-0.72,13600,{"date":1300,"open":1301,"high":313,"low":1302,"close":1302,"change":560,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-18",28.059999,27.47,-4.09,4000,{"date":1306,"open":1307,"high":1308,"low":1268,"close":367,"change":1309,"percent_change":1310,"volume":1113,"transactions":9,"vwap":367},"2026-03-17",28.72,29.85,0.09,0.32,{"date":1312,"open":1031,"high":293,"low":1313,"close":182,"change":1314,"percent_change":1241,"volume":1315,"transactions":9,"vwap":182},"2026-03-16",28.28,0.29,13500,{"date":1317,"open":726,"high":726,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-13",28.12,28.26,-0.56,-1.94,15900,{"date":1324,"open":1325,"high":1326,"low":1037,"close":715,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":715},"2026-03-12",28.88,29.5,-0.22,-0.76,27100,{"date":1331,"open":715,"high":704,"low":1332,"close":1333,"change":173,"percent_change":1063,"volume":875,"transactions":9,"vwap":1333},"2026-03-11",28.41,29.040001,{"date":1335,"open":1336,"high":1337,"low":1247,"close":1338,"change":469,"percent_change":478,"volume":1339,"transactions":9,"vwap":1338},"2026-03-10",29.18,29.62,29.07,15500,{"date":1341,"open":1342,"high":800,"low":1343,"close":1240,"change":976,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1240},"2026-03-09",28.33,27.73,0.52,50500,{"date":1347,"open":1348,"high":1348,"low":292,"close":1338,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1338},"2026-03-06",29.56,-1.2,-3.96,18300,{"date":1353,"open":556,"high":565,"low":801,"close":1354,"change":1355,"percent_change":1303,"volume":1356,"transactions":9,"vwap":1354},"2026-03-05",30.27,-1.29,17200,{"date":1358,"open":1359,"high":1359,"low":1067,"close":1360,"change":173,"percent_change":1205,"volume":1361,"transactions":9,"vwap":1360},"2026-03-04",32.17,31.56,16500,{"date":1363,"open":566,"high":1364,"low":1015,"close":1365,"change":1123,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-03",31.72,31.59,-5.16,138800,{"date":1369,"open":1370,"high":1371,"low":1372,"close":505,"change":1373,"percent_change":112,"volume":1374,"transactions":9,"vwap":505},"2026-03-02",33.12,33.38,32.66,-0.13,19700,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":339,"volume":1381,"transactions":9,"vwap":1379},"2026-02-27",32.63,33.52,33.44,0.48,31400,{"date":1383,"open":1384,"high":1385,"low":1359,"close":1386,"change":1205,"percent_change":1387,"volume":1053,"transactions":9,"vwap":1386},"2026-02-26",32.78,33.080002,32.96,-0.27,{"date":1389,"open":1390,"high":1390,"low":497,"close":1391,"change":1223,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-25",34,33.049999,-1.28,30400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-24",33.02,33.64,33,33.48,0.54,1.64,29200,{"date":1404,"open":1405,"high":486,"low":1406,"close":1407,"change":1408,"percent_change":830,"volume":1409,"transactions":9,"vwap":1407},"2026-02-23",32.56,32.23,32.94,0.01,60800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1229,"percent_change":1172,"volume":1416,"transactions":9,"vwap":1415},"2026-02-20",32.87,33.040001,32.24,32.93,26400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1412,"change":671,"percent_change":1297,"volume":1422,"transactions":9,"vwap":1412},"2026-02-19",32.85,33.19,32.42,13300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1380,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-18",32.97,33.45,32.92,33.11,1.47,13200,{"date":1432,"open":1377,"high":1433,"low":1151,"close":1377,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1377},"2026-02-17",32.88,-0.75,-2.25,36200,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1371,"change":1442,"percent_change":1177,"volume":1443,"transactions":9,"vwap":1371},"2026-02-13",32.5,33.85,32.4,0.46,23000,{"date":1445,"open":1446,"high":25,"low":1384,"close":1427,"change":1105,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1427},"2026-02-12",33.95,-2.8,30800,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-02-11",33.41,33.9,33.87,0.87,2.64,53300,{"date":1458,"open":1459,"high":1428,"low":1460,"close":1398,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1398},"2026-02-10",32.29,32.040001,0.96,3,47300,{"date":1465,"open":1163,"high":1466,"low":405,"close":1460,"change":1249,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1460},"2026-02-09",32.27,2.27,35500,{"date":1470,"open":695,"high":1163,"low":695,"close":1145,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1145},"2026-02-06",1.23,4.09,29400,{"date":1475,"open":585,"high":585,"low":878,"close":677,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":677},"2026-02-05",-1.74,-5.46,61300,{"date":1480,"open":1481,"high":457,"low":1481,"close":612,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":612},"2026-02-04",30.64,1.43,4.7,41700,{"date":1486,"open":1348,"high":415,"low":1348,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-03",30.41,1.24,4.25,42600,{"date":1492,"open":814,"high":385,"low":814,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-02",29.17,0.44,1.53,34900,{"date":1498,"open":367,"high":1499,"low":1500,"close":324,"change":912,"percent_change":1501,"volume":1502,"transactions":9,"vwap":324},"2026-01-30",29.08,28.16,-3,59600,{"date":1504,"open":996,"high":695,"low":324,"close":1337,"change":1505,"percent_change":275,"volume":1506,"transactions":9,"vwap":1337},"2026-01-29",0.02,35800,{"date":1508,"open":1234,"high":1509,"low":356,"close":1104,"change":1219,"percent_change":38,"volume":1510,"transactions":9,"vwap":1104},"2026-01-28",29.68,27000,{"date":1512,"open":345,"high":1513,"low":345,"close":846,"change":976,"percent_change":738,"volume":1514,"transactions":9,"vwap":846},"2026-01-27",29.78,7300,{"date":1516,"open":937,"high":937,"low":754,"close":754,"change":1146,"percent_change":1517,"volume":1518,"transactions":9,"vwap":754},"2026-01-26",0.17,20900,{"date":1520,"open":756,"high":990,"low":1521,"close":964,"change":1176,"percent_change":1522,"volume":1523,"transactions":9,"vwap":964},"2026-01-23",29.049999,1.48,14700,{"date":1525,"open":1526,"high":856,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-22",28.99,28.92,29.11,0.39,1.36,43000,{"date":1533,"open":1534,"high":952,"low":1500,"close":1307,"change":89,"percent_change":1535,"volume":1053,"transactions":9,"vwap":1307},"2026-01-21",28.25,4.06,{"date":1537,"open":1538,"high":1539,"low":261,"close":1540,"change":1541,"percent_change":1542,"volume":1053,"transactions":9,"vwap":1540},"2026-01-20",27.68,27.81,27.6,-0.5,-1.78,{"date":1544,"open":1253,"high":1318,"low":1545,"close":1546,"change":1255,"percent_change":579,"volume":960,"transactions":9,"vwap":1546},"2026-01-16",27.82,28.1,{"date":1548,"open":1549,"high":1239,"low":1549,"close":303,"change":1517,"percent_change":1235,"volume":1225,"transactions":9,"vwap":303},"2026-01-15",27.95,{"date":1551,"open":1552,"high":1026,"low":1318,"close":1553,"change":1408,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-14",28.22,28.21,0.04,19400,{"date":1557,"open":1318,"high":1558,"low":251,"close":1558,"change":1147,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-01-13",28.2,0.57,17500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-12",27.93,28.049999,27.8,28.040001,0.36,1.3,20000,{"date":1571,"open":1572,"high":1538,"low":20,"close":1538,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1538},"2026-01-09",27.01,0.85,3.17,86500,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":1582,"volume":1207,"transactions":9,"vwap":1580},"2026-01-08",26.46,26.94,26.83,0.92,3.55,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-07",26.81,25.91,-0.94,-3.5,12900,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1594,"change":1461,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-06",25.87,26.99,26.85,3.71,32400,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1011,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-01-05",25.36,26,25.89,2.49,43800,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":151,"percent_change":615,"volume":1609,"transactions":9,"vwap":1608},"2026-01-02",24.86,25.34,25.26,18500,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":112,"percent_change":1615,"volume":966,"transactions":9,"vwap":1614},"2025-12-31",24.91,24.51,24.53,-1.57,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1113,"transactions":9,"vwap":1620},"2025-12-30",24.8,25.040001,24.92,-0.01,-0.04,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":469,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-29",24.88,24.95,24.75,24.93,-0.6,8700,{"date":1632,"open":1633,"high":1634,"low":1612,"close":1635,"change":1505,"percent_change":235,"volume":1304,"transactions":9,"vwap":1635},"2025-12-26",25.13,25.27,25.08,{"date":1637,"open":1638,"high":1635,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":177,"transactions":9,"vwap":1639},"2025-12-24",24.98,25.059999,-0.02,-0.08,{"date":1643,"open":1639,"high":1644,"low":1625,"close":1635,"change":1140,"percent_change":1494,"volume":868,"transactions":9,"vwap":1635},"2025-12-23",25.12,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1400,"percent_change":651,"volume":1650,"transactions":9,"vwap":1649},"2025-12-22",24.73,25.030001,24.97,8400,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":489,"percent_change":1454,"volume":177,"transactions":9,"vwap":1655},"2025-12-19",24.27,24.49,24.43,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1660,"change":1505,"percent_change":235,"volume":1124,"transactions":9,"vwap":1660},"2025-12-18",24.5,24.69,24.22,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":378,"percent_change":1400,"volume":1666,"transactions":9,"vwap":1665},"2025-12-17",24.25,24.08,24.2,3500,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":1046,"percent_change":1541,"volume":1672,"transactions":9,"vwap":1671},"2025-12-16",24.14,23.99,24.07,3100,{"date":1674,"open":1658,"high":1658,"low":1675,"close":1676,"change":1408,"percent_change":1554,"volume":960,"transactions":9,"vwap":1676},"2025-12-15",23.93,24.19,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":173,"percent_change":1046,"volume":1683,"transactions":9,"vwap":1682},"2025-12-12",24.65,24.66,24.030001,24.18,17300,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":176,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-11",24.02,24.28,24.21,4.31,15400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1005,"percent_change":1595,"volume":1697,"transactions":9,"vwap":1696},"2025-12-10",22.52,23.32,22.51,23.21,4900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1700,"change":317,"percent_change":1191,"volume":905,"transactions":9,"vwap":1700},"2025-12-09",22.38,22.69,22.36,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1706,"change":244,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-08",23.08,22.45,-3.07,22600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-05",23.31,23.64,23.16,-0.17,-0.73,1800,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":671,"percent_change":1722,"volume":1129,"transactions":9,"vwap":1721},"2025-12-04",23.58,23.23,23.33,-1.02,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":236,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-03",23.54,23.63,23.51,23.57,1.29,9900,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":529,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-02",23.73,23.1,23.27,-1.73,126100,{"date":1739,"open":1740,"high":1664,"low":1741,"close":1741,"change":969,"percent_change":1742,"volume":905,"transactions":9,"vwap":1741},"2025-12-01",23.81,23.68,-0.67,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":360,"volume":1750,"transactions":9,"vwap":1748},"2025-11-28",23.82,24.01,23.72,23.84,0.24,11600,{"date":1752,"open":1753,"high":1745,"low":1754,"close":1755,"change":136,"percent_change":1756,"volume":1569,"transactions":9,"vwap":1755},"2025-11-26",23.11,22.68,23.6,2.56,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-25",22.55,23.07,23.01,0.64,2.86,9000,{"date":1766,"open":1702,"high":1767,"low":1768,"close":1769,"change":168,"percent_change":1400,"volume":1770,"transactions":9,"vwap":1769},"2025-11-24",22.43,22.08,22.37,28700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-11-21",21.6,22.39,21.57,22.25,0.91,4.26,1300,{"date":1781,"open":1782,"high":1782,"low":26,"close":26,"change":1135,"percent_change":192,"volume":1243,"transactions":9,"vwap":26},"2025-11-20",22.31,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":235,"percent_change":926,"volume":1788,"transactions":9,"vwap":1787},"2025-11-19",22.049999,21.94,21.98,500,{"date":1790,"open":1791,"high":1768,"low":1792,"close":1792,"change":53,"percent_change":1442,"volume":1793,"transactions":9,"vwap":1792},"2025-11-18",21.91,21.9,800,{"date":1795,"open":1782,"high":1796,"low":1797,"close":1798,"change":244,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-17",22.47,21.79,21.8,-3.15,25500,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1695,"change":1806,"percent_change":1807,"volume":1514,"transactions":9,"vwap":1695},"2025-11-14",22.61,22.79,22.48,-0.44,-1.92,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1811,"change":1261,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-13",23.4,22.95,-1.46,8100,{"date":1815,"open":1811,"high":1816,"low":1811,"close":1817,"change":1567,"percent_change":1818,"volume":1196,"transactions":9,"vwap":1817},"2025-11-12",23.47,23.29,1.57,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1442,"percent_change":1117,"volume":1099,"transactions":9,"vwap":1823},"2025-11-11",22.65,22.97,22.93,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1796,"change":379,"percent_change":1829,"volume":1304,"transactions":9,"vwap":1796},"2025-11-10",22.27,22.54,22.01,2.04,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1200,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-11-07",21.55,22.040001,22.02,2.18,7600,{"date":1838,"open":1792,"high":1792,"low":1832,"close":1832,"change":998,"percent_change":1262,"volume":1839,"transactions":9,"vwap":1832},"2025-11-06",19500,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":841,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-11-05",21.74,21.99,21.71,21.81,1.21,10900,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1832,"change":969,"percent_change":96,"volume":1853,"transactions":9,"vwap":1832},"2025-11-04",21.5,21.68,21.4,16900,{"date":1855,"open":1787,"high":1787,"low":1856,"close":1844,"change":318,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1844},"2025-11-03",21.36,-1.14,127500,{"date":1860,"open":1861,"high":1862,"low":1792,"close":1863,"change":1864,"percent_change":1865,"volume":960,"transactions":9,"vwap":1863},"2025-10-31",22.13,22.17,21.96,-0.33,-1.48,{"date":1867,"open":1805,"high":1868,"low":1826,"close":1869,"change":1135,"percent_change":913,"volume":1870,"transactions":9,"vwap":1869},"2025-10-30",22.7,22.29,23700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1823,"change":1876,"percent_change":1877,"volume":1304,"transactions":9,"vwap":1823},"2025-10-29",23.5,23.59,22.85,-0.91,-3.82,{"date":1879,"open":1675,"high":1686,"low":1748,"close":1748,"change":235,"percent_change":1880,"volume":1263,"transactions":9,"vwap":1748},"2025-10-28",0.34,{"date":1882,"open":1883,"high":1883,"low":1755,"close":1884,"change":1622,"percent_change":1714,"volume":1885,"transactions":9,"vwap":1884},"2025-10-27",23.91,23.76,1100,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":897,"percent_change":1290,"volume":1890,"transactions":9,"vwap":1889},"2025-10-24",24.059999,23.8,18800,{"date":1892,"open":1726,"high":1893,"low":1726,"close":1681,"change":1344,"percent_change":651,"volume":843,"transactions":9,"vwap":1681},"2025-10-23",24.049999,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1727,"change":1219,"percent_change":1898,"volume":1304,"transactions":9,"vwap":1727},"2025-10-22",23.71,23.43,-0.59,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":969,"percent_change":1742,"volume":1905,"transactions":9,"vwap":1904},"2025-10-21",23.55,23.75,23.49,23.65,19600,{"date":1907,"open":1712,"high":1745,"low":1908,"close":1740,"change":1559,"percent_change":874,"volume":1225,"transactions":9,"vwap":1740},"2025-10-20",23.62,{"date":1910,"open":1911,"high":1735,"low":1912,"close":1913,"change":1063,"percent_change":1223,"volume":1152,"transactions":9,"vwap":1913},"2025-10-17",23.22,23.12,23.24,{"date":1915,"open":1817,"high":1916,"low":1817,"close":1916,"change":1261,"percent_change":1224,"volume":1917,"transactions":9,"vwap":1916},"2025-10-16",23.34,600,{"date":1919,"open":1741,"high":1741,"low":1741,"close":1741,"change":998,"percent_change":1920,"volume":1788,"transactions":9,"vwap":1741},"2025-10-15",-1.09,{"date":1922,"open":1923,"high":1924,"low":1760,"close":1925,"change":1200,"percent_change":1926,"volume":1225,"transactions":9,"vwap":1925},"2025-10-14",23.2,24,23.94,2,{"date":1928,"open":1817,"high":1902,"low":1817,"close":1816,"change":23,"percent_change":1929,"volume":1284,"transactions":9,"vwap":1816},"2025-10-13",3.26,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1192,"percent_change":1303,"volume":1093,"transactions":9,"vwap":1933},"2025-10-10",23.9,22.73,{"date":1935,"open":1654,"high":1936,"low":1908,"close":1937,"change":1938,"percent_change":913,"volume":1939,"transactions":9,"vwap":1937},"2025-10-09",24.52,23.7,-0.68,4400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":276,"percent_change":1946,"volume":1193,"transactions":9,"vwap":1945},"2025-10-08",24.32,24.57,24.16,24.38,1.04,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":318,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-07",24.35,23.97,24.13,-1.03,1900,{"date":1955,"open":1658,"high":1613,"low":1949,"close":1945,"change":67,"percent_change":1134,"volume":1956,"transactions":9,"vwap":1945},"2025-10-06",7800,{"date":1958,"open":1959,"high":1654,"low":1960,"close":1655,"change":1140,"percent_change":379,"volume":1961,"transactions":9,"vwap":1655},"2025-10-03",24.46,24.29,18200,{"date":1963,"open":1712,"high":1942,"low":1712,"close":1942,"change":1559,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1942},"2025-10-02",2.4,5700,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1902,"change":38,"percent_change":1321,"volume":1970,"transactions":9,"vwap":1902},"2025-10-01",24.1,23.69,11200,{"date":1972,"open":1973,"high":1974,"low":1675,"close":1660,"change":1010,"percent_change":203,"volume":1304,"transactions":9,"vwap":1660},"2025-09-30",24.040001,24.24,{"date":1976,"open":1977,"high":1977,"low":1889,"close":1681,"change":1517,"percent_change":1249,"volume":1263,"transactions":9,"vwap":1681},"2025-09-29",24.11,{"date":1979,"open":1969,"high":1980,"low":1981,"close":1982,"change":1344,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-26",23.89,23.61,23.86,2.23,9600,{"date":1986,"open":1987,"high":1987,"low":1916,"close":1916,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1916},"2025-09-25",23.87,-0.63,-2.63,36400,{"date":1992,"open":1993,"high":1994,"low":1925,"close":1950,"change":244,"percent_change":1995,"volume":843,"transactions":9,"vwap":1950},"2025-09-24",24.56,24.63,-2.88,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":146,"percent_change":1328,"volume":966,"transactions":9,"vwap":2001},"2025-09-23",25.23,25.35,24.64,24.68,{"date":2003,"open":2004,"high":1649,"low":1627,"close":2005,"change":67,"percent_change":1134,"volume":2006,"transactions":9,"vwap":2005},"2025-09-22",24.77,24.87,12200,{"date":2008,"open":2009,"high":1620,"low":2009,"close":1620,"change":830,"percent_change":168,"volume":2010,"transactions":9,"vwap":1620},"2025-09-19",24.76,1500,{"date":2012,"open":2000,"high":1649,"low":2000,"close":2013,"change":1640,"percent_change":1641,"volume":892,"transactions":9,"vwap":2013},"2025-09-18",24.89,{"date":2015,"open":1659,"high":2016,"low":1659,"close":1612,"change":378,"percent_change":1344,"volume":810,"transactions":9,"vwap":1612},"2025-09-17",25.39,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":1219,"percent_change":1320,"volume":966,"transactions":9,"vwap":2021},"2025-09-16",24.96,24.71,24.78,{"date":2023,"open":2024,"high":2024,"low":1620,"close":1620,"change":2025,"percent_change":2026,"volume":1152,"transactions":9,"vwap":1620},"2025-09-15",25.33,-0.46,-1.81,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":459,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-09-12",25.8,25.28,25.38,-2.05,24400,{"date":2035,"open":2036,"high":1586,"low":2037,"close":1586,"change":2038,"percent_change":1535,"volume":825,"transactions":9,"vwap":1586},"2025-09-11",25.55,25.45,1.01,{"date":2040,"open":2004,"high":1644,"low":2009,"close":2041,"change":378,"percent_change":1344,"volume":2042,"transactions":9,"vwap":2041},"2025-09-10",24.9,2200,{"date":2044,"open":1600,"high":1600,"low":2001,"close":2004,"change":779,"percent_change":2045,"volume":1650,"transactions":9,"vwap":2004},"2025-09-09",-3.2,{"date":2047,"open":2048,"high":2049,"low":1619,"close":2049,"change":1229,"percent_change":1749,"volume":2050,"transactions":9,"vwap":2049},"2025-09-08",25.17,25.59,3000,{"date":2052,"open":2053,"high":2049,"low":2054,"close":2055,"change":236,"percent_change":2056,"volume":970,"transactions":9,"vwap":2055},"2025-09-05",25.5,25.47,25.53,1.19,{"date":2058,"open":2005,"high":1998,"low":2059,"close":1998,"change":1230,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1998},"2025-09-04",24.81,0.8,2000,{"date":2063,"open":1634,"high":1634,"low":1626,"close":1648,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1648},"2025-09-03",-0.36,-1.42,20300,{"date":2068,"open":2069,"high":2016,"low":2069,"close":2016,"change":2070,"percent_change":1224,"volume":1304,"transactions":9,"vwap":2016},"2025-09-02",25.19,-0.37,{"date":2072,"open":2049,"high":2073,"low":2049,"close":2074,"change":275,"percent_change":881,"volume":1047,"transactions":9,"vwap":2074},"2025-08-29",25.98,25.76,{"date":2076,"open":2077,"high":2077,"low":1599,"close":2078,"change":2079,"percent_change":897,"volume":835,"transactions":9,"vwap":2078},"2025-08-28",25.96,25.69,-0.06,{"date":2081,"open":2082,"high":2074,"low":2049,"close":2083,"change":378,"percent_change":738,"volume":1672,"transactions":9,"vwap":2083},"2025-08-27",25.7,25.75,{"date":2085,"open":2037,"high":2086,"low":2024,"close":2086,"change":378,"percent_change":738,"volume":1813,"transactions":9,"vwap":2086},"2025-08-26",25.62,{"date":2088,"open":2082,"high":1289,"low":2089,"close":2090,"change":897,"percent_change":912,"volume":1750,"transactions":9,"vwap":2090},"2025-08-25",25.43,25.49,{"date":2092,"open":2083,"high":2073,"low":2093,"close":2094,"change":882,"percent_change":2095,"volume":1243,"transactions":9,"vwap":2094},"2025-08-22",25.65,25.72,3.63,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":1230,"percent_change":1282,"volume":177,"transactions":9,"vwap":2099},"2025-08-21",24.6,24.82,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":1309,"percent_change":926,"volume":1152,"transactions":9,"vwap":2103},"2025-08-20",24.85,24.62,{"date":2105,"open":2106,"high":2059,"low":2106,"close":1614,"change":1010,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1614},"2025-08-19",24.31,0.78,18700,{"date":2110,"open":1943,"high":1943,"low":2111,"close":2111,"change":1255,"percent_change":1857,"volume":1124,"transactions":9,"vwap":2111},"2025-08-18",24.34,{"date":2113,"open":2114,"high":2000,"low":2114,"close":2103,"change":2079,"percent_change":671,"volume":810,"transactions":9,"vwap":2103},"2025-08-15",24.61,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2001,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2001},"2025-08-14",24.83,24.37,-0.49,-1.95,19000,{"date":2123,"open":2124,"high":2125,"low":1655,"close":2048,"change":833,"percent_change":1472,"volume":2126,"transactions":9,"vwap":2048},"2025-08-13",24.59,25.18,21800,{"date":2128,"open":2129,"high":1653,"low":2129,"close":1682,"change":2130,"percent_change":1033,"volume":960,"transactions":9,"vwap":1682},"2025-08-12",23.79,0.56,{"date":2132,"open":1816,"high":1908,"low":2133,"close":1908,"change":2134,"percent_change":2025,"volume":1984,"transactions":9,"vwap":1908},"2025-08-11",23.39,-0.11,{"date":2136,"open":1719,"high":1982,"low":2137,"close":1733,"change":1749,"percent_change":360,"volume":1073,"transactions":9,"vwap":1733},"2025-08-08",23.56,{"date":2139,"open":1902,"high":1902,"low":1913,"close":1903,"change":378,"percent_change":2130,"volume":2140,"transactions":9,"vwap":1903},"2025-08-07",5400,{"date":2142,"open":1747,"high":1747,"low":2143,"close":2144,"change":1541,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-06",23.13,23.36,-2.1,8800,{"date":2148,"open":1889,"high":1987,"low":1816,"close":1982,"change":1880,"percent_change":2149,"volume":1650,"transactions":9,"vwap":1982},"2025-08-05",1.45,{"date":2151,"open":1694,"high":1719,"low":1735,"close":2152,"change":1164,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-08-04",23.52,2.66,16000,{"date":2156,"open":1760,"high":1760,"low":1693,"close":2157,"change":2025,"percent_change":2158,"volume":1730,"transactions":9,"vwap":2157},"2025-08-01",22.91,-1.97,{"date":2160,"open":1903,"high":2161,"low":2162,"close":2162,"change":1629,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-07-31",24.39,23.37,-2.5,37200,{"date":2166,"open":1638,"high":2031,"low":2167,"close":1950,"change":2168,"percent_change":2169,"volume":1683,"transactions":9,"vwap":1950},"2025-07-30",23.83,-1.15,-4.58,{"date":2171,"open":2048,"high":2048,"low":1606,"close":1644,"change":897,"percent_change":1876,"volume":2172,"transactions":9,"vwap":1644},"2025-07-29",21100,{"date":2174,"open":2175,"high":2175,"low":2069,"close":1999,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1999},"2025-07-28",25.48,-0.7,-2.69,6100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":1344,"percent_change":1829,"volume":1965,"transactions":9,"vwap":2182},"2025-07-25",25.68,26.049999,25.46,{"date":2185,"open":2181,"high":1601,"low":2186,"close":2055,"change":2187,"percent_change":2188,"volume":898,"transactions":9,"vwap":2055},"2025-07-24",25.37,-0.55,-2.11,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":919,"percent_change":1573,"volume":2195,"transactions":9,"vwap":2194},"2025-07-23",26.07,26.27,25.93,26.08,23200,{"date":2197,"open":2198,"high":2199,"low":1999,"close":2199,"change":983,"percent_change":1763,"volume":2178,"transactions":9,"vwap":2199},"2025-07-22",25.42,25.86,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2204,"change":1749,"percent_change":1461,"volume":1073,"transactions":9,"vwap":2204},"2025-07-21",25.31,25.51,25.14,{"date":2206,"open":1649,"high":1649,"low":2114,"close":2041,"change":1147,"percent_change":2207,"volume":1672,"transactions":9,"vwap":2041},"2025-07-18",0.65,{"date":2209,"open":2210,"high":2021,"low":1663,"close":2211,"change":1880,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-07-17",24.42,24.74,1.39,15700,{"date":2215,"open":1663,"high":1613,"low":1901,"close":2216,"change":235,"percent_change":73,"volume":2217,"transactions":9,"vwap":2216},"2025-07-16",24.4,55000,{"date":2219,"open":2186,"high":2186,"low":1942,"close":1942,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1942},"2025-07-15",-1.04,-4.1,26500,{"date":2224,"open":2175,"high":2175,"low":1288,"close":1599,"change":1387,"percent_change":2225,"volume":920,"transactions":9,"vwap":1599},"2025-07-14",-1.05,{"date":2227,"open":2203,"high":2228,"low":1607,"close":2229,"change":2025,"percent_change":2230,"volume":1697,"transactions":9,"vwap":2229},"2025-07-11",25.67,25.63,-1.76,{"date":2232,"open":1600,"high":2233,"low":1600,"close":2234,"change":1749,"percent_change":2235,"volume":1178,"transactions":9,"vwap":2234},"2025-07-10",26.29,26.09,0.93,{"date":2237,"open":2238,"high":2239,"low":2175,"close":2239,"change":236,"percent_change":2240,"volume":883,"transactions":9,"vwap":2239},"2025-07-09",25.66,25.85,1.17,{"date":2242,"open":2198,"high":2243,"low":2198,"close":2036,"change":1494,"percent_change":2244,"volume":2042,"transactions":9,"vwap":2036},"2025-07-08",25.61,1.75,{"date":2246,"open":1999,"high":1999,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":851,"transactions":9,"vwap":2248},"2025-07-07",25.049999,25.11,-0.57,-2.22,{"date":2252,"open":1289,"high":1289,"low":2049,"close":2181,"change":317,"percent_change":1387,"volume":2253,"transactions":9,"vwap":2181},"2025-07-03",36000,{"date":2255,"open":2256,"high":2083,"low":2125,"close":2083,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2083},"2025-07-02",25.2,0.82,3.29,25900,{"date":2261,"open":2262,"high":2263,"low":1982,"close":1628,"change":2264,"percent_change":2265,"volume":920,"transactions":9,"vwap":1628},"2025-07-01",23.88,25.02,1.22,5.15,{"date":2267,"open":1884,"high":2268,"low":1726,"close":1896,"change":2079,"percent_change":318,"volume":2061,"transactions":9,"vwap":1896},"2025-06-30",23.78,{"date":2270,"open":2268,"high":2271,"low":1725,"close":2272,"change":1146,"percent_change":489,"volume":2273,"transactions":9,"vwap":2272},"2025-06-27",23.98,23.77,18400,{"date":2275,"open":1916,"high":1884,"low":1916,"close":1747,"change":2276,"percent_change":2277,"volume":914,"transactions":9,"vwap":1747},"2025-06-26",0.5,2.15,{"date":2279,"open":2280,"high":2144,"low":1911,"close":1911,"change":2187,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1911},"2025-06-25",23.25,-2.31,700,{"date":2284,"open":1719,"high":1748,"low":1873,"close":2272,"change":1529,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2272},"2025-06-24",1.67,18600,{"date":2288,"open":1760,"high":2289,"low":1933,"close":2289,"change":2290,"percent_change":984,"volume":1666,"transactions":9,"vwap":2289},"2025-06-23",23.38,0.55,{"date":2292,"open":1913,"high":1913,"low":2293,"close":2294,"change":1191,"percent_change":163,"volume":2295,"transactions":9,"vwap":2294},"2025-06-20",22.82,22.83,2700,{"date":2297,"open":1720,"high":1903,"low":2298,"close":2298,"change":1134,"percent_change":2299,"volume":868,"transactions":9,"vwap":2298},"2025-06-18",23.14,-0.86,{"date":2301,"open":1904,"high":1904,"low":2302,"close":1916,"change":158,"percent_change":2303,"volume":999,"transactions":9,"vwap":1916},"2025-06-17",23.28,-1.77,{"date":2305,"open":1902,"high":1950,"low":1747,"close":1884,"change":2306,"percent_change":2307,"volume":1124,"transactions":9,"vwap":1884},"2025-06-16",0.4,1.71,{"date":2309,"open":2268,"high":1748,"low":2310,"close":2144,"change":1898,"percent_change":2311,"volume":1178,"transactions":9,"vwap":2144},"2025-06-13",23.3,-2.46,{"date":2313,"open":1901,"high":2314,"low":1901,"close":2314,"change":1172,"percent_change":1071,"volume":2315,"transactions":9,"vwap":2314},"2025-06-12",23.95,10100,{"date":2317,"open":1977,"high":1977,"low":1937,"close":2272,"change":478,"percent_change":2145,"volume":1263,"transactions":9,"vwap":2272},"2025-06-11",{"date":2319,"open":2314,"high":1960,"low":2314,"close":1687,"change":881,"percent_change":89,"volume":1178,"transactions":9,"vwap":1687},"2025-06-10",{"date":2321,"open":2322,"high":1653,"low":2322,"close":1746,"change":1567,"percent_change":2323,"volume":1304,"transactions":9,"vwap":1746},"2025-06-09",23.74,1.52,{"date":2325,"open":1712,"high":1747,"low":1712,"close":1904,"change":1517,"percent_change":983,"volume":2326,"transactions":9,"vwap":1904},"2025-06-06",2500,{"date":2328,"open":2268,"high":2268,"low":2329,"close":2329,"change":2330,"percent_change":2331,"volume":1716,"transactions":9,"vwap":2329},"2025-06-05",23.48,-0.3,-1.26,{"date":2333,"open":1980,"high":1980,"low":2268,"close":2268,"change":1010,"percent_change":1282,"volume":1730,"transactions":9,"vwap":2268},"2025-06-04",{"date":2335,"open":1811,"high":1874,"low":2157,"close":1874,"change":1200,"percent_change":2336,"volume":1939,"transactions":9,"vwap":1874},"2025-06-03",2.03,{"date":2338,"open":1705,"high":1912,"low":2294,"close":1912,"change":489,"percent_change":1581,"volume":1939,"transactions":9,"vwap":1912},"2025-06-02",{"date":2340,"open":1933,"high":2157,"low":2341,"close":2157,"change":275,"percent_change":117,"volume":2342,"transactions":9,"vwap":2157},"2025-05-30",22.42,1400,{"date":2344,"open":1811,"high":1811,"low":1695,"close":2345,"change":1554,"percent_change":1172,"volume":2346,"transactions":9,"vwap":2345},"2025-05-29",22.84,20700,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":867,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-05-28",23.42,22.77,22.8,-2.48,22100,{"date":2355,"open":1811,"high":2289,"low":1811,"close":2289,"change":2356,"percent_change":954,"volume":1093,"transactions":9,"vwap":2289},"2025-05-27",0.77,{"date":2358,"open":1782,"high":1803,"low":2359,"close":1803,"change":317,"percent_change":1191,"volume":1779,"transactions":9,"vwap":1803},"2025-05-23",22.28,{"date":2361,"open":2362,"high":2363,"low":2341,"close":1754,"change":1219,"percent_change":904,"volume":2364,"transactions":9,"vwap":1754},"2025-05-22",22.64,22.88,7000,{"date":2366,"open":2367,"high":2368,"low":2350,"close":2293,"change":478,"percent_change":2369,"volume":1716,"transactions":9,"vwap":2293},"2025-05-21",23.09,23.15,-2.19,{"date":2371,"open":1810,"high":2372,"low":1923,"close":1721,"change":1714,"percent_change":1297,"volume":2373,"transactions":9,"vwap":1721},"2025-05-20",23.45,11700,{"date":2375,"open":2368,"high":1873,"low":2368,"close":1873,"change":1147,"percent_change":141,"volume":1085,"transactions":9,"vwap":1873},"2025-05-19",{"date":2377,"open":1868,"high":2378,"low":1868,"close":1916,"change":1176,"percent_change":2379,"volume":851,"transactions":9,"vwap":1916},"2025-05-16",23.35,1.88,{"date":2381,"open":1693,"high":2157,"low":2341,"close":2157,"change":2382,"percent_change":2383,"volume":2050,"transactions":9,"vwap":2157},"2025-05-15",0.42,1.87,{"date":2385,"open":1702,"high":2386,"low":1702,"close":2386,"change":529,"percent_change":102,"volume":1788,"transactions":9,"vwap":2386},"2025-05-14",22.49,{"date":2388,"open":2143,"high":2143,"low":2389,"close":2389,"change":866,"percent_change":2390,"volume":1716,"transactions":9,"vwap":2389},"2025-05-13",22.9,-0.78,{"date":2392,"open":1734,"high":2137,"low":1811,"close":1705,"change":176,"percent_change":2393,"volume":1277,"transactions":9,"vwap":1705},"2025-05-12",4.53,{"date":2395,"open":2396,"high":2397,"low":2398,"close":1768,"change":1140,"percent_change":2276,"volume":2178,"transactions":9,"vwap":1768},"2025-05-09",22.07,22.09,21.87,{"date":2400,"open":2401,"high":2402,"low":1773,"close":2403,"change":1344,"percent_change":804,"volume":2404,"transactions":9,"vwap":2403},"2025-05-08",21.64,22.34,21.97,22300,{"date":2406,"open":2407,"high":1851,"low":2408,"close":2409,"change":1327,"percent_change":1722,"volume":2410,"transactions":9,"vwap":2409},"2025-05-07",21.62,21.3,21.45,2900,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2414,"change":2330,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-05-06",21.84,21.67,-1.37,7700,{"date":2418,"open":1826,"high":1826,"low":2403,"close":2403,"change":2064,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2403},"2025-05-05",-1.61,6200,{"date":2422,"open":2423,"high":1767,"low":2397,"close":2424,"change":1071,"percent_change":2425,"volume":1953,"transactions":9,"vwap":2424},"2025-05-02",22.19,22.33,3.52,{"date":2427,"open":2428,"high":2429,"low":2430,"close":1775,"change":469,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1775},"2025-05-01",21.59,21.78,21.29,-0.69,9500,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":168,"percent_change":2130,"volume":892,"transactions":9,"vwap":2436},"2025-04-30",21.08,21.72,{"date":2438,"open":2439,"high":2440,"low":2439,"close":1773,"change":1880,"percent_change":2441,"volume":2061,"transactions":9,"vwap":1773},"2025-04-29",21.37,21.7,1.6,{"date":183,"open":2443,"high":2444,"low":179,"close":2445,"change":1640,"percent_change":1205,"volume":1178,"transactions":9,"vwap":2445},21.28,21.58,21.26]