[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XPP":3,"homepage-market-summary":27,"stock-historical-XPP":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XPP","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 FTSE China 50 of PROSHARES TRUST","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.4526,0.635452,"Quarterly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},18.405,18.42,-0.015,-0.08,377.883655,30.4,16.57,6465.143425199203,13.3,4364,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.79,7520,2744799.999725,-13.96,"2025-04-28",[182,185,194,202,212,222,230,238,248,256,265,275,285,294,304,313,324,333,340,350,360,367,376,384,393,404,412,422,432,442,451,460,468,477,487,495,505,514,523,532,542,550,560,570,578,587,596,605,615,624,633,642,651,661,670,680,687,697,705,713,722,733,742,751,758,765,771,778,785,792,800,808,817,822,829,837,844,853,861,869,877,884,890,898,905,911,917,923,929,936,943,949,955,961,967,974,979,986,992,1000,1008,1014,1023,1030,1037,1042,1048,1053,1059,1066,1073,1079,1086,1091,1098,1104,1111,1119,1125,1130,1138,1145,1152,1159,1166,1173,1178,1181,1186,1189,1195,1197,1204,1210,1215,1220,1226,1233,1238,1244,1251,1256,1264,1269,1275,1281,1285,1291,1298,1306,1310,1315,1321,1324,1330,1336,1344,1350,1355,1361,1370,1378,1385,1391,1397,1405,1414,1419,1426,1433,1438,1444,1448,1456,1465,1472,1480,1487,1492,1497,1501,1507,1514,1521,1526,1529,1538,1546,1550,1555,1562,1568,1573,1579,1585,1590,1594,1600,1605,1610,1617,1622,1627,1630,1636,1641,1646,1649,1655,1660,1665,1672,1674,1679,1684,1687,1694,1699,1702,1708,1714,1718,1723,1729,1735,1742,1748,1754,1761,1768,1773,1779,1785,1790,1796,1802,1810,1817,1820,1827,1832,1835,1839,1846,1855,1861,1865,1871,1876,1884,1891,1896,1900,1906,1911,1919,1927,1932,1937,1944,1950,1956,1962,1967,1974,1981,1987,1994,1999,2004,2008,2014,2020,2024,2030,2034,2038,2041,2046,2049,2052,2059,2062,2066,2070,2073,2076,2080,2083,2085,2088,2094,2096,2104,2106,2109,2112,2117,2122,2129,2135,2138,2141,2146,2149,2153,2156,2161,2165,2170,2174,2178,2183,2189,2195,2201,2208,2214,2219,2223,2227,2232,2236,2242,2248,2253,2257,2263,2267,2271,2277,2281,2285,2288,2293,2298,2302,2305,2308,2313,2317,2321,2328,2332,2337,2343,2348,2351,2354,2359,2363,2366,2371,2374,2377,2382,2385,2389,2394,2399,2402,2407,2412,2417,2420],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},37,18.3873,{"date":186,"open":187,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",18.44,18.36,-0.4094,-2.17,7952.54667,80,18.3997,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",18.8294,-0.0635,-0.34,433.101502,36,18.7788,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",18.83,18.8929,18.78,0.6898,3.79,931.240384,47,18.7967,{"date":213,"open":214,"high":215,"low":216,"close":215,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",18.16,18.2031,18.07,-0.8333,-4.38,5047.485767,88,18.1733,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",19.0364,-0.1128,-0.59,330.651738,45,19.0228,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",19.1492,0.1664,0.88,376.869102,56,19.1721,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",18.98,18.9828,18.9,-0.3367,-1.74,644.5669,54,18.9423,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-28",19.3195,0.2447,1.28,427.432767,124,19.3836,{"date":257,"open":258,"high":259,"low":258,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":183,"vwap":264},"2026-09-25",19.0001,19.2,19.0748,-0.3359,-1.73,1809.8239,19.1102,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",19.5,19.3201,19.4107,-0.1437,-0.73,671.9999,30,19.4002,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",19.76,19.49,19.5544,-0.9382,-4.58,1830.622972,51,19.5189,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",20.63,20.4926,0.1368,0.67,1766.840272,66,20.4479,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",20.18,20.42,20.3558,0.6758,3.43,1993.628196,41,20.3099,{"date":305,"open":306,"high":307,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",19.664,19.68,0.1251,0.64,297.541229,25,19.6511,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",19.55,19.58,19.44,19.5549,0.3498,1.82,552.249011,32,19.5191,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",19.5599,19.2051,-0.565,-2.86,4014.219389,39,19.4781,{"date":334,"open":277,"high":335,"low":277,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":311,"vwap":339},"2026-09-15",19.7701,-0.5375,-2.65,445.662994,19.7693,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",20.2,20.43,20.3076,0.4605,2.32,1280.992717,42,20.3018,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",20.04,19.84,19.8471,0.0871,0.44,791.619513,33,19.9543,{"date":361,"open":277,"high":277,"low":277,"close":277,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",-0.3031,-1.51,106.362155,28,19.8178,{"date":368,"open":342,"high":342,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",20,20.0631,-0.4566,-2.23,20338.696941,70,20.0186,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":358,"vwap":383},"2026-09-08",20.5999,20.5197,-1.0424,-4.83,1547.749589,20.5319,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":331,"vwap":392},"2026-09-04",21.44,21.5976,21.5621,0.5557,2.65,3212.190295,21.507,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",20.99,21.08,20.93,21.0064,-0.1698,-0.8,2243.432678,40,20.9992,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":358,"vwap":411},"2026-09-02",21.16,21.1762,0.2162,1.03,591.144498,21.1623,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",20.82,21.34,20.96,-0.0575,-0.27,3097.568982,38,21.027,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":302,"vwap":431},"2026-08-31",21.07,21.1,21,21.0175,-0.1047,-0.5,2058.4847,21.0872,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",21.15,21.04,21.1222,0.25,1.2,502.000218,29,21.1298,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":440,"vwap":450},"2026-08-27",20.95,20.8379,20.8722,-0.3731,-1.76,1823.560737,20.8533,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":420,"vwap":459},"2026-08-26",21.32,21.2098,21.2453,-0.0132,-0.06,910.809028,21.2269,{"date":461,"open":462,"high":463,"low":462,"close":464,"change":465,"percent_change":70,"volume":466,"transactions":302,"vwap":467},"2026-08-25",21.22,21.319,21.2585,0.0695,12289.535421,21.3025,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",21.02,21.189,-0.3975,-1.84,3368.643619,72,21.1164,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":283,"vwap":486},"2026-08-21",21.82,21.83,21.57,21.5865,0.2362,1.11,2947.306291,21.7218,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":322,"vwap":494},"2026-08-20",21.28,21.3503,-0.0287,-0.13,342.570891,21.291,{"date":496,"open":497,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",21.38,21.47,21.379,0.6939,3.35,2335.304088,53,21.4551,{"date":506,"open":426,"high":426,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",20.64,20.6851,-0.0349,-0.17,619.032979,43,20.7796,{"date":515,"open":516,"high":517,"low":516,"close":516,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",20.72,20.815,0.2027,0.99,1897.726815,68,20.7501,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":228,"vwap":531},"2026-08-14",20.44,20.52,20.5173,0.0378,0.18,1519.3499,20.5021,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",20.5417,20.3383,20.4795,-0.4585,-2.19,5195.776224,87,20.4677,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",20.938,-0.4971,-2.32,130.5949,31,20.927,{"date":551,"open":552,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",21.6,21.33,21.4351,-1.0061,-4.48,6873.594046,46,21.4849,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":503,"vwap":569},"2026-08-10",22.1,22.49,22.065,22.4412,0.3927,1.78,1683.069193,22.3051,{"date":571,"open":572,"high":573,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":331,"vwap":577},"2026-08-07",22,22.0485,0.2133,0.98,3175.091755,21.9996,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":226,"volume":585,"transactions":228,"vwap":586},"2026-08-06",21.76,21.86,21.655,21.8352,-0.1296,3037.254248,21.7728,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":246,"vwap":595},"2026-08-05",22.34,21.85,21.9648,-0.2758,-1.24,2151.697589,22.0305,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":236,"vwap":604},"2026-08-04",21.96,22.3199,22.2406,-0.1739,-0.78,2454.78981,22.0948,{"date":606,"open":607,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",22.48,22.51,22.4145,-0.0751,-0.33,2213.295388,60,22.46,{"date":616,"open":617,"high":618,"low":619,"close":618,"change":620,"percent_change":170,"volume":621,"transactions":622,"vwap":623},"2026-07-31",22.37,22.4896,22.1245,-0.0075,5589.3019,55,22.303,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":292,"vwap":632},"2026-07-30",22.2,22.57,22.4971,0.485,2.2,6651.263548,22.3846,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":220,"vwap":641},"2026-07-29",21.78,22.2399,22.0121,0.5271,2.45,10602.145185,22.0611,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",21.35,21.485,0.4885,2.33,4998.482283,76,21.4262,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",20.87,21.05,20.9965,0.778,3.85,3451.517667,57,20.9597,{"date":662,"open":663,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":358,"vwap":669},"2026-07-24",20.29,20.21,20.2185,0.1542,0.77,841.311749,20.246,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":49,"vwap":679},"2026-07-23",20.09,20.13,19.98,20.0643,0.0251,0.13,2056.885726,20.0913,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":63,"volume":685,"transactions":331,"vwap":686},"2026-07-22",20.28,20.0392,-0.264,3253.12018,20.2161,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",20.54,20.25,20.3032,-0.5267,-2.53,3455.219305,49,20.4789,{"date":698,"open":426,"high":426,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":475,"vwap":704},"2026-07-20",20.8001,20.8299,1.1002,5.58,4528.103062,20.9316,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":372,"volume":711,"transactions":331,"vwap":712},"2026-07-17",19.64,19.7297,19.62,-0.4491,1208.780577,19.6435,{"date":714,"open":715,"high":716,"low":715,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":503,"vwap":721},"2026-07-16",20.17,20.181,20.1788,0.2423,1.22,3118.718226,20.1777,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-15",20.22,20.2599,19.89,19.9365,0.6071,3.14,2424.128607,58,20.0549,{"date":734,"open":735,"high":267,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":183,"vwap":741},"2026-07-14",19.45,19.2816,19.3294,0.3943,2.08,1689.715001,19.3893,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":200,"vwap":750},"2026-07-13",19.14,18.88,18.9351,-0.0449,-0.24,2038.695153,19.0834,{"date":752,"open":753,"high":753,"low":754,"close":240,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":240},"2026-07-10",19.040001,18.93,0.04,0.21,2200,{"date":759,"open":760,"high":761,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",18.85,18.94,-0.1,-0.53,800,{"date":766,"open":767,"high":767,"low":768,"close":753,"change":484,"percent_change":769,"volume":770,"transactions":9,"vwap":753},"2026-07-08",19.11,19.030001,6.19,5500,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":170,"percent_change":510,"volume":777,"transactions":9,"vwap":776},"2026-07-07",17.92,18,17.76,17.93,8400,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-06",17.85,17.96,0.66,3.82,2400,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":174,"transactions":9,"vwap":789},"2026-07-02",17.4,17.21,17.3,-0.11,-0.63,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-01",16.71,17.68,17.41,0.4,2.35,9500,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":492,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-30",16.89,17.049999,16.84,17.01,-0.76,10700,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",17.19,17.28,17.1,17.14,0.11,0.65,7700,{"date":818,"open":23,"high":819,"low":23,"close":819,"change":820,"percent_change":821,"volume":174,"transactions":9,"vwap":819},"2026-06-26",17.030001,-0.02,-0.12,{"date":823,"open":824,"high":824,"low":825,"close":803,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":803},"2026-06-25",17.22,16.95,-0.84,-4.7,7900,{"date":830,"open":774,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",18.08,17.88,17.89,-0.68,-3.66,3000,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":834,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-23",18.54,18.64,18.57,-3.53,5100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",19.17,19.29,19.13,19.25,0.29,1.53,6500,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",19.34,18.72,18.96,-0.52,-2.67,14400,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",20.12,19.42,19.48,-1.07,-5.21,6900,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",20.59,20.36,20.55,-0.67,-3.16,15000,{"date":878,"open":497,"high":879,"low":880,"close":462,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":462},"2026-06-15",21.48,21.17,0.09,0.43,1700,{"date":885,"open":470,"high":886,"low":470,"close":887,"change":356,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-12",21.14,21.13,2.13,900,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",20.11,20.7,20.69,0.19,0.93,3300,{"date":899,"open":507,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",20.81,20.5,0.03,0.15,9000,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":820,"percent_change":762,"volume":910,"transactions":9,"vwap":909},"2026-06-09",20.84,20.14,20.47,3200,{"date":912,"open":913,"high":914,"low":915,"close":915,"change":916,"percent_change":64,"volume":889,"transactions":9,"vwap":915},"2026-06-08",20.51,20.53,20.49,-0.01,{"date":918,"open":919,"high":426,"low":920,"close":901,"change":921,"percent_change":218,"volume":922,"transactions":9,"vwap":901},"2026-06-05",20.94,20.38,-0.94,4300,{"date":924,"open":925,"high":925,"low":926,"close":386,"change":64,"percent_change":927,"volume":928,"transactions":9,"vwap":386},"2026-06-04",21.65,21.37,-0.23,1400,{"date":930,"open":931,"high":931,"low":386,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",21.8,21.49,-1.1,-4.87,6600,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":807,"transactions":9,"vwap":940},"2026-06-02",22.43,22.84,22.59,1.31,6.16,{"date":944,"open":462,"high":945,"low":462,"close":489,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":489},"2026-06-01",21.29,0.3,1.43,9900,{"date":950,"open":951,"high":434,"low":951,"close":952,"change":953,"percent_change":70,"volume":954,"transactions":9,"vwap":952},"2026-05-29",20.76,20.98,0.07,4500,{"date":956,"open":689,"high":416,"low":957,"close":958,"change":959,"percent_change":244,"volume":960,"transactions":9,"vwap":958},"2026-05-28",20.4,20.91,-0.37,13000,{"date":962,"open":963,"high":926,"low":963,"close":489,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":489},"2026-05-27",21.18,-0.49,-2.25,49000,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":437,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-26",21.58,21.81,21.77,1.16,11900,{"date":975,"open":386,"high":969,"low":386,"close":976,"change":35,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-22",21.52,-2.14,5700,{"date":980,"open":981,"high":982,"low":453,"close":983,"change":964,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-21",21.66,22.059999,21.99,-2.18,7500,{"date":987,"open":988,"high":607,"low":989,"close":607,"change":820,"percent_change":990,"volume":991,"transactions":9,"vwap":607},"2026-05-20",22.31,22.3,-0.09,9100,{"date":993,"open":994,"high":995,"low":996,"close":994,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":994},"2026-05-19",22.5,22.61,22.4,0.14,0.63,4000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":762,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-18",22.54,22.58,22.28,22.36,-0.45,3700,{"date":1009,"open":1010,"high":1010,"low":614,"close":614,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":614},"2026-05-15",22.96,-1.29,-5.43,16200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-14",23.74,23.9,23.57,23.75,-1.35,-5.38,7100,{"date":1024,"open":1019,"high":1025,"low":1019,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-13",25.15,25.1,1.19,4.98,12600,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":816,"transactions":9,"vwap":1034},"2026-05-12",24.059999,23.61,23.91,-0.15,-0.62,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1032,"change":850,"percent_change":719,"volume":1041,"transactions":9,"vwap":1032},"2026-05-11",24.26,24.02,2000,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1047,"volume":757,"transactions":9,"vwap":1046},"2026-05-08",24.13,23.73,23.77,0,{"date":1049,"open":1050,"high":1050,"low":1046,"close":1046,"change":1051,"percent_change":1052,"volume":852,"transactions":9,"vwap":1046},"2026-05-07",24.22,-0.38,-1.57,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":799,"transactions":9,"vwap":1056},"2026-05-06",23.8,24.15,1.27,5.55,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1063,"change":20,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-05",23,23.01,22.88,-0.35,1200,{"date":1067,"open":1068,"high":1069,"low":1010,"close":1010,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1010},"2026-05-04",23.14,23.22,-0.31,-1.33,1600,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":755,"volume":1078,"transactions":9,"vwap":1076},"2026-05-01",23.56,23.27,0.01,2300,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-30",22.81,23.26,0.54,2.38,1100,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":814,"percent_change":1090,"volume":954,"transactions":9,"vwap":1089},"2026-04-29",22.95,22.72,0.49,{"date":1092,"open":1093,"high":1094,"low":614,"close":995,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":995},"2026-04-28",22.47,22.67,-0.29,-1.27,5000,{"date":1099,"open":1088,"high":1100,"low":1101,"close":1101,"change":964,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-27",23.030001,22.9,-2.09,700,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1078,"transactions":9,"vwap":1108},"2026-04-24",22.98,23.43,23.39,0.46,2.01,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",23.46,22.8,22.93,-0.64,-2.72,23600,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1018,"change":510,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1018},"2026-04-22",23.42,23.66,-0.72,5300,{"date":1126,"open":1127,"high":1127,"low":1016,"close":1016,"change":1128,"percent_change":1129,"volume":1065,"transactions":9,"vwap":1016},"2026-04-21",24.34,-0.61,-2.51,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":784,"transactions":9,"vwap":1135},"2026-04-20",24.41,24.63,24.09,24.35,0.02,0.08,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1110,"volume":1144,"transactions":9,"vwap":1142},"2026-04-17",24.45,24.79,24.33,0.48,1800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1143,"percent_change":1151,"volume":1072,"transactions":9,"vwap":1150},"2026-04-16",23.92,24.049999,23.83,23.85,2.05,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":148,"volume":1158,"transactions":9,"vwap":1156},"2026-04-15",23.31,23.48,23.37,0.17,500,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":70,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-14",23.07,23.55,23.2,1.44,2700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":677,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-13",22.35,22.87,22.32,0.57,4600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1177,"change":1136,"percent_change":881,"volume":1007,"transactions":9,"vwap":1177},"2026-04-10",22.83,22.91,22.74,{"date":1179,"open":1002,"high":1175,"low":1002,"close":1089,"change":1035,"percent_change":1180,"volume":1103,"transactions":9,"vwap":1089},"2026-04-09",-0.66,{"date":1182,"open":1169,"high":1183,"low":1184,"close":1169,"change":484,"percent_change":1185,"volume":922,"transactions":9,"vwap":1169},"2026-04-08",22.99,22.73,5.1,{"date":1187,"open":1188,"high":580,"low":415,"close":580,"change":64,"percent_change":927,"volume":836,"transactions":9,"vwap":580},"2026-04-07",21.5,{"date":1190,"open":1191,"high":1192,"low":1193,"close":970,"change":170,"percent_change":1194,"volume":828,"transactions":9,"vwap":970},"2026-04-06",21.84,21.91,21.64,-0.14,{"date":1196,"open":931,"high":1191,"low":931,"close":1191,"change":457,"percent_change":418,"volume":1065,"transactions":9,"vwap":1191},"2026-04-02",{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":99,"volume":1022,"transactions":9,"vwap":1202},"2026-04-01",21.97,22.12,21.89,21.9,-0.4,{"date":1205,"open":1193,"high":1206,"low":498,"close":989,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":989},"2026-03-31",22.33,1.08,5.09,5200,{"date":1211,"open":1212,"high":1213,"low":434,"close":462,"change":903,"percent_change":1214,"volume":1172,"transactions":9,"vwap":462},"2026-03-30",21.3,21.43,0.71,{"date":1216,"open":1217,"high":1217,"low":952,"close":424,"change":457,"percent_change":1218,"volume":1219,"transactions":9,"vwap":424},"2026-03-27",21.26,-0.28,4400,{"date":1221,"open":1222,"high":1193,"low":887,"close":887,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":887},"2026-03-26",21.39,-1.36,-6.05,3500,{"date":1227,"open":607,"high":1228,"low":1229,"close":563,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":563},"2026-03-25",22.56,22.42,0.68,3.12,3900,{"date":1234,"open":879,"high":1235,"low":879,"close":970,"change":1236,"percent_change":1237,"volume":1007,"transactions":9,"vwap":970},"2026-03-24",21.94,-0.07,-0.32,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":437,"percent_change":972,"volume":1243,"transactions":9,"vwap":1242},"2026-03-23",21.71,22.19,21.88,10500,{"date":1245,"open":1246,"high":1246,"low":976,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-20",22.21,21.63,-1.18,-5.17,13500,{"date":1252,"open":994,"high":1253,"low":994,"close":1081,"change":198,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1081},"2026-03-19",22.92,-1.47,9200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":271,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-18",23.5,23.58,22.89,23.15,-3.06,10600,{"date":1265,"open":1266,"high":1267,"low":1046,"close":1268,"change":1077,"percent_change":755,"volume":868,"transactions":9,"vwap":1268},"2026-03-17",24.040001,24.12,23.88,{"date":1270,"open":1271,"high":1040,"low":1271,"close":1272,"change":519,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-16",23.62,23.87,4.33,9400,{"date":1276,"open":1277,"high":1278,"low":1063,"close":1063,"change":418,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1063},"2026-03-13",23.34,23.63,-1.17,3600,{"date":1282,"open":1088,"high":1261,"low":1283,"close":1261,"change":677,"percent_change":1284,"volume":897,"transactions":9,"vwap":1261},"2026-03-12",22.86,0.56,{"date":1286,"open":1061,"high":1287,"low":1106,"close":1288,"change":1289,"percent_change":1290,"volume":897,"transactions":9,"vwap":1288},"2026-03-11",23.18,23.02,-0.54,-2.29,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1075,"change":356,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1075},"2026-03-10",23.54,24.08,23.3,1.9,15500,{"date":1299,"open":1184,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-09",23.28,22.41,23.12,0.76,3.4,24600,{"date":1307,"open":989,"high":1308,"low":989,"close":1005,"change":997,"percent_change":998,"volume":1309,"transactions":9,"vwap":1005},"2026-03-06",22.6,22100,{"date":1311,"open":1200,"high":1004,"low":1235,"close":1312,"change":602,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-05",22.22,-3.39,10300,{"date":1316,"open":1317,"high":1300,"low":1228,"close":1061,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1061},"2026-03-04",22.76,0.24,1.05,28800,{"date":1322,"open":1323,"high":1101,"low":572,"close":1317,"change":593,"percent_change":1249,"volume":828,"transactions":9,"vwap":1317},"2026-03-03",22.64,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1051,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-02",23.25,24,-1.56,25600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":927,"percent_change":1335,"volume":852,"transactions":9,"vwap":1334},"2026-02-27",24.44,24.54,24.38,-0.93,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-02-26",24.87,24.3,24.61,-1.42,-5.46,12000,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":529,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-25",25.59,26.030001,0.7,7800,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":35,"percent_change":99,"volume":1280,"transactions":9,"vwap":1354},"2026-02-24",25.62,25.98,25.85,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":821,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1360},"2026-02-23",26.4,26.48,26.22,26.32,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-20",25.37,26.61,25.28,26.44,0.16,0.61,6300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":927,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-02-19",26.29,26.3,26,26.28,-0.87,3100,{"date":1379,"open":1373,"high":1380,"low":1373,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-02-18",26.55,26.51,0.34,1.3,6400,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1388,"change":756,"percent_change":1390,"volume":1219,"transactions":9,"vwap":1388},"2026-02-17",26.059999,26.17,25.91,0.81,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":959,"percent_change":1396,"volume":757,"transactions":9,"vwap":1395},"2026-02-13",25.66,26.11,25.96,-1.41,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-12",27.29,26.16,26.33,-1.09,-3.98,4800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-11",27.2,27.46,26.95,27.42,-0.16,-0.58,8800,{"date":1415,"open":1416,"high":1417,"low":1416,"close":1418,"change":529,"percent_change":782,"volume":1280,"transactions":9,"vwap":1418},"2026-02-10",27.52,27.72,27.58,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":173,"volume":1425,"transactions":9,"vwap":1423},"2026-02-09",27.12,27.48,27.4,0.27,5900,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-06",26.39,27.13,1.35,5.24,4200,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1437,"change":1035,"percent_change":1412,"volume":1144,"transactions":9,"vwap":1437},"2026-02-05",26.41,25.76,25.78,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1036,"percent_change":1443,"volume":770,"transactions":9,"vwap":1442},"2026-02-04",26.62,25.71,25.93,-2.34,{"date":1445,"open":1380,"high":1446,"low":1447,"close":1380,"change":1128,"percent_change":965,"volume":1097,"transactions":9,"vwap":1380},"2026-02-03",26.68,26.1,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-02",27.059999,27.35,27.16,-0.69,-2.48,6000,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-30",28.32,28.67,27.63,27.85,-1.58,-5.37,12900,{"date":1466,"open":1467,"high":273,"low":1468,"close":1469,"change":1470,"percent_change":1057,"volume":1471,"transactions":9,"vwap":1469},"2026-01-29",29.79,28.84,29.43,0.37,11300,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-28",29.31,28.94,29.059999,0.74,2.61,11600,{"date":1481,"open":1482,"high":1458,"low":1483,"close":1458,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1458},"2026-01-27",28.29,28.1,0.79,2.87,1900,{"date":1488,"open":1489,"high":1460,"low":1489,"close":1490,"change":1236,"percent_change":1491,"volume":1486,"transactions":9,"vwap":1490},"2026-01-26",27.43,27.53,-0.25,{"date":1493,"open":1423,"high":1494,"low":1423,"close":1495,"change":1136,"percent_change":953,"volume":1496,"transactions":9,"vwap":1495},"2026-01-23",27.62,27.6,4900,{"date":1498,"open":1494,"high":1499,"low":1418,"close":1418,"change":1137,"percent_change":850,"volume":1500,"transactions":9,"vwap":1418},"2026-01-22",27.89,7200,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":998,"percent_change":1506,"volume":777,"transactions":9,"vwap":1505},"2026-01-21",27.08,27.56,27.5,2.34,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":984,"volume":978,"transactions":9,"vwap":1512},"2026-01-20",26.78,26.97,26.77,26.87,-0.6,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":935,"transactions":9,"vwap":1518},"2026-01-16",27.49,27.18,27.47,-1.02,-3.58,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1047,"percent_change":1047,"volume":1280,"transactions":9,"vwap":1525},"2026-01-15",28.15,28.76,28.49,{"date":1527,"open":1528,"high":1528,"low":1482,"close":1525,"change":198,"percent_change":1248,"volume":777,"transactions":9,"vwap":1525},"2026-01-14",28.51,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-13",28.85,29.12,28.69,28.83,-0.55,-1.87,8000,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-12",28.14,29.45,29.38,1.85,6.72,12800,{"date":1547,"open":1548,"high":1548,"low":1399,"close":1490,"change":821,"percent_change":1549,"volume":836,"transactions":9,"vwap":1490},"2026-01-09",27.65,-0.43,{"date":1551,"open":1552,"high":1548,"low":1553,"close":1548,"change":677,"percent_change":1554,"volume":1500,"transactions":9,"vwap":1548},"2026-01-08",27.07,27.030001,0.47,{"date":1556,"open":1557,"high":1558,"low":1410,"close":1416,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1416},"2026-01-07",27.59,27.73,-0.82,-2.89,22200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1035,"percent_change":763,"volume":1567,"transactions":9,"vwap":1566},"2026-01-06",28.5,28.82,28.34,46800,{"date":1569,"open":1570,"high":1525,"low":1571,"close":1525,"change":1367,"percent_change":1284,"volume":1572,"transactions":9,"vwap":1525},"2026-01-05",27.82,27.51,9300,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":739,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-02",27.57,28.33,7.92,10000,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":763,"percent_change":1584,"volume":1172,"transactions":9,"vwap":1583},"2025-12-31",26.36,26.08,26.25,-1.98,{"date":1586,"open":1587,"high":1588,"low":1446,"close":1509,"change":1470,"percent_change":1589,"volume":843,"transactions":9,"vwap":1509},"2025-12-30",26.81,26.84,1.4,{"date":1591,"open":1400,"high":1358,"low":1400,"close":1435,"change":806,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1435},"2025-12-29",-2.8,2500,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1225,"transactions":9,"vwap":1597},"2025-12-26",26.65,27.17,0.52,1.95,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1596,"change":20,"percent_change":1604,"volume":928,"transactions":9,"vwap":1596},"2025-12-24",26.67,26.6,-0.3,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1411,"percent_change":1513,"volume":1124,"transactions":9,"vwap":1608},"2025-12-23",26.54,26.73,26.43,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1236,"percent_change":1616,"volume":1496,"transactions":9,"vwap":1615},"2025-12-22",26.92,27.02,26.7,26.89,-0.26,{"date":1618,"open":1607,"high":1619,"low":1607,"close":1619,"change":138,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-12-19",26.96,2.63,1300,{"date":1623,"open":1358,"high":1603,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1274,"transactions":9,"vwap":1624},"2025-12-18",26.27,0.42,1.62,{"date":1628,"open":1629,"high":1629,"low":1354,"close":1354,"change":492,"percent_change":429,"volume":1078,"transactions":9,"vwap":1354},"2025-12-17",26.45,{"date":1631,"open":1632,"high":1353,"low":1352,"close":1353,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1353},"2025-12-16",25.82,-0.56,-2.11,5600,{"date":1637,"open":1615,"high":1615,"low":1638,"close":1607,"change":1639,"percent_change":1640,"volume":1621,"transactions":9,"vwap":1607},"2025-12-15",26.49,-0.44,-1.63,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":20,"percent_change":1604,"volume":883,"transactions":9,"vwap":1645},"2025-12-12",27.38,26.75,26.98,{"date":1647,"open":1615,"high":1648,"low":1615,"close":1450,"change":902,"percent_change":814,"volume":1280,"transactions":9,"vwap":1450},"2025-12-11",27.21,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1553,"change":1654,"percent_change":1430,"volume":757,"transactions":9,"vwap":1553},"2025-12-10",26.88,27.25,26.83,0.36,{"date":1656,"open":1657,"high":1602,"low":1657,"close":1602,"change":400,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1602},"2025-12-09",26.34,-2.91,4700,{"date":1661,"open":1557,"high":1557,"low":1662,"close":1518,"change":874,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1518},"2025-12-08",27.26,-2.38,11500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1540,"change":1670,"percent_change":1671,"volume":1377,"transactions":9,"vwap":1540},"2025-12-05",28.17,28.25,28.040001,0.85,3.11,{"date":1673,"open":1423,"high":1422,"low":1399,"close":1399,"change":50,"percent_change":1470,"volume":883,"transactions":9,"vwap":1399},"2025-12-04",{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":964,"percent_change":1678,"volume":852,"transactions":9,"vwap":1677},"2025-12-03",26.9,27.19,-1.77,{"date":1680,"open":1681,"high":1682,"low":1423,"close":1683,"change":510,"percent_change":1128,"volume":784,"transactions":9,"vwap":1683},"2025-12-02",27.67,27.7,27.68,{"date":1685,"open":1686,"high":1669,"low":1686,"close":1461,"change":529,"percent_change":815,"volume":836,"transactions":9,"vwap":1461},"2025-12-01",27.64,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1681,"change":903,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1681},"2025-11-28",27.83,27.87,27.61,0.55,14000,{"date":1695,"open":1696,"high":1461,"low":1619,"close":1416,"change":1218,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1416},"2025-11-26",27.77,-1.01,14800,{"date":1700,"open":1669,"high":1523,"low":1575,"close":1701,"change":1470,"percent_change":1430,"volume":1165,"transactions":9,"vwap":1701},"2025-11-25",27.8,{"date":1703,"open":1704,"high":1571,"low":1705,"close":1489,"change":1706,"percent_change":1707,"volume":1369,"transactions":9,"vwap":1489},"2025-11-24",27.39,27.15,0.82,3.08,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1364,"change":1367,"percent_change":1713,"volume":1384,"transactions":9,"vwap":1364},"2025-11-21",26.040001,26.69,25.8,0.6,{"date":1715,"open":1416,"high":1504,"low":1609,"close":1629,"change":1716,"percent_change":1717,"volume":777,"transactions":9,"vwap":1629},"2025-11-20",-0.79,-2.9,{"date":1719,"open":1720,"high":1410,"low":1552,"close":1721,"change":1289,"percent_change":1722,"volume":1384,"transactions":9,"vwap":1721},"2025-11-19",27.34,27.24,-1.94,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":143,"percent_change":834,"volume":1593,"transactions":9,"vwap":1728},"2025-11-18",27.54,27.84,27.3,27.78,{"date":1730,"open":1523,"high":1482,"low":1731,"close":1732,"change":834,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-17",27.9,27.97,-2.37,6200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1716,"percent_change":1741,"volume":868,"transactions":9,"vwap":1740},"2025-11-14",28.88,29.2,28.42,28.65,-2.68,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1746,"change":611,"percent_change":1747,"volume":1455,"transactions":9,"vwap":1746},"2025-11-13",30.32,29.29,29.44,-1.11,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1157,"percent_change":1171,"volume":1753,"transactions":9,"vwap":1752},"2025-11-12",29.9,29.56,29.77,2900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1157,"volume":1022,"transactions":9,"vwap":1759},"2025-11-11",29.57,29.7,29.52,29.6,0.05,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":1767,"volume":1693,"transactions":9,"vwap":1764},"2025-11-10",29.4,29.55,29.15,1.14,4.01,{"date":1769,"open":1770,"high":1771,"low":1728,"close":1771,"change":611,"percent_change":1772,"volume":897,"transactions":9,"vwap":1771},"2025-11-07",27.79,28.41,-1.15,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1598,"percent_change":1778,"volume":1097,"transactions":9,"vwap":1777},"2025-11-06",28.55,28.96,28.74,1.84,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1692,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-05",28.38,28.22,1.99,1500,{"date":1786,"open":1495,"high":1787,"low":1495,"close":1681,"change":1788,"percent_change":1789,"volume":999,"transactions":9,"vwap":1681},"2025-11-04",27.95,-0.65,-2.3,{"date":1791,"open":1792,"high":1771,"low":1793,"close":1458,"change":1794,"percent_change":1795,"volume":1377,"transactions":9,"vwap":1458},"2025-11-03",28.24,28.2,0.22,0.78,{"date":1797,"open":1798,"high":1483,"low":1799,"close":1483,"change":1800,"percent_change":1801,"volume":1734,"transactions":9,"vwap":1483},"2025-10-31",27.91,27.66,-0.71,-2.46,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1664,"transactions":9,"vwap":1807},"2025-10-30",28.91,29.11,28.78,28.81,-1.14,-3.81,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1367,"percent_change":1083,"volume":1816,"transactions":9,"vwap":1815},"2025-10-29",30.15,30.23,29.78,29.95,5800,{"date":1818,"open":1746,"high":1819,"low":1746,"close":1467,"change":109,"percent_change":1011,"volume":1496,"transactions":9,"vwap":1467},"2025-10-28",29.84,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1425,"transactions":9,"vwap":1824},"2025-10-27",30.29,30.07,30.18,0.8,2.72,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1542,"change":1831,"percent_change":104,"volume":1314,"transactions":9,"vwap":1542},"2025-10-24",29.61,29.33,0.26,{"date":1833,"open":1806,"high":1834,"low":1806,"close":1532,"change":234,"percent_change":1231,"volume":1255,"transactions":9,"vwap":1532},"2025-10-23",29.37,{"date":1836,"open":1482,"high":1837,"low":1690,"close":1792,"change":1604,"percent_change":1838,"volume":1734,"transactions":9,"vwap":1792},"2025-10-22",28.61,-1.05,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":806,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-21",28.64,28.46,28.54,-2.59,6100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-20",28.57,29.39,28.39,29.3,0.72,2.52,14900,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":20,"percent_change":1218,"volume":1860,"transactions":9,"vwap":1859},"2025-10-17",27.93,28.71,28.58,12200,{"date":1862,"open":1848,"high":1737,"low":1863,"close":1864,"change":70,"percent_change":972,"volume":978,"transactions":9,"vwap":1864},"2025-10-16",28.53,28.66,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1576,"change":1284,"percent_change":1870,"volume":1479,"transactions":9,"vwap":1576},"2025-10-15",28.48,28.62,28.08,2.02,{"date":1872,"open":1873,"high":1782,"low":1874,"close":1696,"change":143,"percent_change":834,"volume":1875,"transactions":9,"vwap":1696},"2025-10-14",27.45,27.41,16700,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1118,"transactions":9,"vwap":1881},"2025-10-13",28.049999,28.3,27.88,27.96,1.41,5.31,{"date":1885,"open":1886,"high":1887,"low":1582,"close":1380,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1380},"2025-10-10",29.22,29.68,-3,-10.15,69200,{"date":1892,"open":22,"high":22,"low":1746,"close":1764,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1764},"2025-10-09",-0.77,-2.54,59000,{"date":1897,"open":1898,"high":1744,"low":1899,"close":1744,"change":165,"percent_change":797,"volume":1734,"transactions":9,"vwap":1744},"2025-10-08",30.11,30.049999,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1123,"percent_change":1905,"volume":1432,"transactions":9,"vwap":1904},"2025-10-07",30.92,30.12,30.2,-2.33,{"date":1907,"open":1908,"high":548,"low":1908,"close":1902,"change":1909,"percent_change":492,"volume":1910,"transactions":9,"vwap":1902},"2025-10-06",30.44,-0.04,9600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1549,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-03",31.17,31.28,30.85,30.96,-1.37,57300,{"date":1920,"open":1921,"high":176,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-02",31.41,31.35,31.39,0.51,1.65,6800,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":850,"percent_change":1931,"volume":1172,"transactions":9,"vwap":1930},"2025-10-01",30.62,30.88,0.95,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1936,"change":946,"percent_change":519,"volume":1659,"transactions":9,"vwap":1936},"2025-09-30",30.82,30.35,30.59,{"date":1938,"open":1939,"high":22,"low":1940,"close":1822,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1822},"2025-09-29",30.24,30.19,0.91,3.1,7400,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1542,"change":429,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1542},"2025-09-26",29.5,29.09,-1.67,12300,{"date":1951,"open":1952,"high":1815,"low":1953,"close":1954,"change":1955,"percent_change":290,"volume":1845,"transactions":9,"vwap":1954},"2025-09-25",29.91,29.65,29.88,0.2,{"date":1957,"open":1958,"high":1903,"low":1959,"close":1887,"change":1960,"percent_change":1589,"volume":1961,"transactions":9,"vwap":1887},"2025-09-24",29.76,29.63,0.41,17700,{"date":1963,"open":1946,"high":1953,"low":1886,"close":1964,"change":1893,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-23",29.27,-2.56,17800,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1006,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-22",30.3,29.85,30.040001,-1.48,13300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1978,"change":1979,"percent_change":1123,"volume":1980,"transactions":9,"vwap":1978},"2025-09-19",30.73,30.91,30.49,-0.22,19800,{"date":1982,"open":1983,"high":1915,"low":1984,"close":1985,"change":602,"percent_change":1454,"volume":1986,"transactions":9,"vwap":1985},"2025-09-18",30.75,30.38,30.71,24200,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1390,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-09-17",31.7,31.14,31.49,2.64,29500,{"date":1995,"open":1898,"high":1996,"low":273,"close":1997,"change":1090,"percent_change":1626,"volume":1998,"transactions":9,"vwap":1997},"2025-09-16",30.79,30.68,74800,{"date":2000,"open":1812,"high":2001,"low":1812,"close":1940,"change":2002,"percent_change":2003,"volume":1022,"transactions":9,"vwap":1940},"2025-09-15",30.34,0.35,1.17,{"date":2005,"open":1812,"high":1812,"low":2006,"close":1819,"change":1064,"percent_change":2007,"volume":973,"transactions":9,"vwap":1819},"2025-09-12",29.75,-1.16,{"date":2009,"open":2010,"high":2011,"low":2010,"close":1940,"change":1164,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1940},"2025-09-11",29.14,30.22,5.01,90900,{"date":2015,"open":1947,"high":2016,"low":2017,"close":2017,"change":1095,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-10",29.21,28.75,-1,4100,{"date":2021,"open":1534,"high":1886,"low":1534,"close":2022,"change":148,"percent_change":2023,"volume":770,"transactions":9,"vwap":2022},"2025-09-09",29.040001,2.58,{"date":2025,"open":365,"high":2026,"low":1732,"close":2027,"change":2028,"percent_change":2029,"volume":985,"transactions":9,"vwap":2027},"2025-09-08",28.36,28.31,0.86,3.13,{"date":2031,"open":2032,"high":2032,"low":1648,"close":1873,"change":1692,"percent_change":2033,"volume":799,"transactions":9,"vwap":1873},"2025-09-05",27.69,2.04,{"date":2035,"open":1364,"high":1676,"low":1603,"close":1676,"change":1453,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1676},"2025-09-04",-2.5,10900,{"date":2039,"open":1701,"high":1701,"low":1490,"close":1557,"change":858,"percent_change":2040,"volume":1753,"transactions":9,"vwap":1557},"2025-09-03",-1.85,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":1090,"percent_change":2045,"volume":1172,"transactions":9,"vwap":2044},"2025-09-02",27.27,28.11,1.77,{"date":2047,"open":2032,"high":2032,"low":1494,"close":1494,"change":1109,"percent_change":2048,"volume":836,"transactions":9,"vwap":1494},"2025-08-29",1.69,{"date":2050,"open":2051,"high":1452,"low":2051,"close":1452,"change":356,"percent_change":1925,"volume":928,"transactions":9,"vwap":1452},"2025-08-28",26.56,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2055,"change":1341,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-27",26.59,26.72,26.47,-5.05,7300,{"date":2060,"open":1523,"high":1667,"low":2044,"close":1540,"change":997,"percent_change":2061,"volume":1377,"transactions":9,"vwap":1540},"2025-08-26",0.5,{"date":2063,"open":1792,"high":2064,"low":365,"close":365,"change":762,"percent_change":2065,"volume":1243,"transactions":9,"vwap":365},"2025-08-25",28.6,-0.36,{"date":2067,"open":1490,"high":1668,"low":1490,"close":1483,"change":1766,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1483},"2025-08-22",4.23,17100,{"date":2071,"open":1676,"high":1619,"low":2072,"close":1619,"change":20,"percent_change":1604,"volume":1085,"transactions":9,"vwap":1619},"2025-08-21",26.79,{"date":2074,"open":1612,"high":1552,"low":1512,"close":2075,"change":114,"percent_change":972,"volume":1486,"transactions":9,"vwap":2075},"2025-08-20",27.040001,{"date":2077,"open":1512,"high":1651,"low":2078,"close":1608,"change":2079,"percent_change":1102,"volume":897,"transactions":9,"vwap":1608},"2025-08-19",26.63,-0.57,{"date":2081,"open":1652,"high":2082,"low":1648,"close":1727,"change":70,"percent_change":719,"volume":757,"transactions":9,"vwap":1727},"2025-08-18",27.36,{"date":2084,"open":2075,"high":1452,"low":1651,"close":1510,"change":1136,"percent_change":953,"volume":1734,"transactions":9,"vwap":1510},"2025-08-15",{"date":2086,"open":1662,"high":1662,"low":1587,"close":1409,"change":866,"percent_change":2087,"volume":1384,"transactions":9,"vwap":1409},"2025-08-14",-3.82,{"date":2089,"open":1494,"high":1878,"low":1494,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-13",28.02,1.58,5.98,58300,{"date":2095,"open":1372,"high":1358,"low":1372,"close":1366,"change":1825,"percent_change":1231,"volume":784,"transactions":9,"vwap":1366},"2025-08-12",{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":155,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-08-11",25.67,25.75,25.51,25.64,-1.61,2600,{"date":2105,"open":1442,"high":1394,"low":1442,"close":1387,"change":762,"percent_change":1051,"volume":1041,"transactions":9,"vwap":1387},"2025-08-08",{"date":2107,"open":2108,"high":2108,"low":1347,"close":1400,"change":762,"percent_change":1051,"volume":757,"transactions":9,"vwap":1400},"2025-08-07",26.26,{"date":2110,"open":1582,"high":1375,"low":2111,"close":2108,"change":1157,"percent_change":815,"volume":1734,"transactions":9,"vwap":2108},"2025-08-06",25.84,{"date":2113,"open":2114,"high":1373,"low":2115,"close":2116,"change":850,"percent_change":86,"volume":1455,"transactions":9,"vwap":2116},"2025-08-05",26.21,26.07,26.09,{"date":2118,"open":2111,"high":2119,"low":2101,"close":1712,"change":1390,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1712},"2025-08-04",26.01,3.24,18200,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":1559,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-01",25.13,24.72,24.99,-3.18,12700,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":2134,"percent_change":1722,"volume":2058,"transactions":9,"vwap":2133},"2025-07-31",25.6,25.94,25.81,-0.51,{"date":2136,"open":1603,"high":2078,"low":1360,"close":1360,"change":791,"percent_change":1443,"volume":2137,"transactions":9,"vwap":1360},"2025-07-30",12100,{"date":2139,"open":1720,"high":1720,"low":1409,"close":1409,"change":1218,"percent_change":2140,"volume":1455,"transactions":9,"vwap":1409},"2025-07-29",-1.03,{"date":2142,"open":2082,"high":1505,"low":2143,"close":2143,"change":1491,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-07-28",27.23,-0.91,4149,{"date":2147,"open":2043,"high":1416,"low":1677,"close":1422,"change":964,"percent_change":2148,"volume":1471,"transactions":9,"vwap":1422},"2025-07-25",-1.75,{"date":2150,"open":1483,"high":2151,"low":1726,"close":1732,"change":2152,"percent_change":1800,"volume":1635,"transactions":9,"vwap":1732},"2025-07-24",28.26,-0.2,{"date":2154,"open":1483,"high":1792,"low":2155,"close":1667,"change":1924,"percent_change":1778,"volume":904,"transactions":9,"vwap":1667},"2025-07-23",27.98,{"date":2157,"open":1662,"high":2158,"low":2159,"close":1799,"change":1348,"percent_change":2160,"volume":1734,"transactions":9,"vwap":1799},"2025-07-22",27.76,27.14,2.6,{"date":2162,"open":1612,"high":2043,"low":1651,"close":1619,"change":1424,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1619},"2025-07-21",1.01,3800,{"date":2166,"open":1511,"high":2167,"low":1446,"close":1711,"change":2168,"percent_change":1084,"volume":2169,"transactions":9,"vwap":1711},"2025-07-18",27.1,0.62,11700,{"date":2171,"open":2172,"high":1447,"low":2172,"close":2115,"change":677,"percent_change":2061,"volume":2173,"transactions":9,"vwap":2115},"2025-07-17",25.57,8500,{"date":2175,"open":2172,"high":1374,"low":2172,"close":2132,"change":927,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2132},"2025-07-16",-0.88,10200,{"date":2179,"open":1712,"high":2180,"low":2181,"close":1388,"change":519,"percent_change":2182,"volume":1698,"transactions":9,"vwap":1388},"2025-07-15",26.2,25.48,3.93,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":1284,"percent_change":2188,"volume":2128,"transactions":9,"vwap":2187},"2025-07-14",24.91,25.2,25.18,2.27,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":20,"percent_change":1237,"volume":2103,"transactions":9,"vwap":2194},"2025-07-11",24.6,24.65,24.57,24.62,{"date":2196,"open":2191,"high":2197,"low":2198,"close":2199,"change":1554,"percent_change":2200,"volume":1432,"transactions":9,"vwap":2199},"2025-07-10",24.71,24.47,24.7,1.94,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1800,"percent_change":2207,"volume":991,"transactions":9,"vwap":2206},"2025-07-09",24.2,24.31,24.1,24.23,-2.85,{"date":2209,"open":1338,"high":2210,"low":2211,"close":2212,"change":1143,"percent_change":2213,"volume":1007,"transactions":9,"vwap":2212},"2025-07-08",24.98,24.73,24.94,1.96,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":1909,"percent_change":1411,"volume":1232,"transactions":9,"vwap":2218},"2025-07-07",24.69,24.36,24.46,{"date":2220,"open":1140,"high":1340,"low":1339,"close":2221,"change":2222,"percent_change":473,"volume":1635,"transactions":9,"vwap":2221},"2025-07-03",24.5,-0.46,{"date":2224,"open":311,"high":311,"low":2225,"close":2226,"change":1616,"percent_change":2140,"volume":1910,"transactions":9,"vwap":2226},"2025-07-02",24.75,24.96,{"date":2228,"open":2210,"high":2229,"low":2210,"close":2230,"change":997,"percent_change":1284,"volume":2231,"transactions":9,"vwap":2230},"2025-07-01",25.3,25.22,11100,{"date":2233,"open":2211,"high":2234,"low":2191,"close":2235,"change":790,"percent_change":1639,"volume":910,"transactions":9,"vwap":2235},"2025-06-30",25.09,25.08,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":1639,"percent_change":2241,"volume":1578,"transactions":9,"vwap":2240},"2025-06-27",25.26,25.049999,25.19,-1.72,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":997,"percent_change":1692,"volume":1219,"transactions":9,"vwap":2247},"2025-06-26",25.4,25.87,25.35,25.63,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":1194,"percent_change":1535,"volume":2037,"transactions":9,"vwap":2252},"2025-06-25",25.54,25.41,25.49,{"date":2254,"open":2255,"high":2099,"low":2255,"close":2247,"change":941,"percent_change":2256,"volume":948,"transactions":9,"vwap":2247},"2025-06-24",25.07,5.39,{"date":2258,"open":1044,"high":2259,"low":2260,"close":2261,"change":782,"percent_change":2262,"volume":1124,"transactions":9,"vwap":2261},"2025-06-23",24.37,24.030001,24.32,2.79,{"date":2264,"open":2265,"high":2265,"low":1122,"close":1122,"change":1203,"percent_change":2266,"volume":904,"transactions":9,"vwap":1122},"2025-06-20",23.99,-1.66,{"date":2268,"open":2269,"high":2269,"low":1327,"close":1032,"change":1128,"percent_change":2270,"volume":2103,"transactions":9,"vwap":1032},"2025-06-18",24.24,-2.47,{"date":2272,"open":2212,"high":2273,"low":2274,"close":2275,"change":858,"percent_change":2276,"volume":1425,"transactions":9,"vwap":2275},"2025-06-17",25.02,24.66,24.67,-2.06,{"date":2278,"open":2279,"high":2131,"low":2279,"close":2240,"change":1706,"percent_change":2280,"volume":1007,"transactions":9,"vwap":2240},"2025-06-16",25.14,3.36,{"date":2282,"open":2221,"high":2194,"low":2283,"close":2259,"change":921,"percent_change":2284,"volume":1734,"transactions":9,"vwap":2259},"2025-06-13",24.29,-3.71,{"date":2286,"open":2244,"high":2244,"low":2238,"close":2287,"change":748,"percent_change":921,"volume":2058,"transactions":9,"vwap":2287},"2025-06-12",25.31,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":946,"percent_change":1027,"volume":985,"transactions":9,"vwap":2292},"2025-06-11",25.79,25.88,25.55,{"date":2294,"open":2295,"high":2287,"low":2296,"close":2297,"change":529,"percent_change":1852,"volume":2058,"transactions":9,"vwap":2297},"2025-06-10",25.16,24.92,25.25,{"date":2299,"open":2296,"high":2300,"low":2296,"close":2255,"change":2168,"percent_change":2301,"volume":935,"transactions":9,"vwap":2255},"2025-06-09",25.27,2.54,{"date":2303,"open":2304,"high":1140,"low":1327,"close":1140,"change":64,"percent_change":2152,"volume":1593,"transactions":9,"vwap":1140},"2025-06-06",24.17,{"date":2306,"open":2194,"high":2307,"low":2283,"close":2221,"change":1382,"percent_change":1882,"volume":999,"transactions":9,"vwap":2221},"2025-06-05",24.68,{"date":2309,"open":1019,"high":2310,"low":1019,"close":2311,"change":1390,"percent_change":2312,"volume":1496,"transactions":9,"vwap":2311},"2025-06-04",24.19,24.16,3.47,{"date":2314,"open":2315,"high":1258,"low":1300,"close":2315,"change":1090,"percent_change":2316,"volume":843,"transactions":9,"vwap":2315},"2025-06-03",23.35,2.14,{"date":2318,"open":607,"high":1063,"low":607,"close":1283,"change":1554,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1283},"2025-06-02",2.1,2800,{"date":2322,"open":940,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":1943,"transactions":9,"vwap":2325},"2025-05-30",22.63,22.29,22.39,-0.86,-3.7,{"date":2329,"open":2330,"high":2330,"low":1326,"close":1326,"change":356,"percent_change":2331,"volume":1784,"transactions":9,"vwap":1326},"2025-05-29",23.33,1.93,{"date":2333,"open":2334,"high":1115,"low":2335,"close":1081,"change":1006,"percent_change":2336,"volume":1232,"transactions":9,"vwap":1081},"2025-05-28",22.82,22.77,-1.93,{"date":2338,"open":1277,"high":2339,"low":2340,"close":1082,"change":429,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1082},"2025-05-27",23.4,23.09,-2.1,6700,{"date":2344,"open":2345,"high":1149,"low":2346,"close":2347,"change":50,"percent_change":1625,"volume":1593,"transactions":9,"vwap":2347},"2025-05-23",23.71,23.64,23.76,{"date":2349,"open":1033,"high":2347,"low":2350,"close":1122,"change":748,"percent_change":2018,"volume":1816,"transactions":9,"vwap":1122},"2025-05-22",23.6,{"date":2352,"open":2261,"high":2221,"low":1055,"close":1017,"change":1979,"percent_change":2144,"volume":2353,"transactions":9,"vwap":1017},"2025-05-21",19200,{"date":2355,"open":2356,"high":1267,"low":2357,"close":1267,"change":2061,"percent_change":2358,"volume":1243,"transactions":9,"vwap":1267},"2025-05-20",23.94,23.84,2.12,{"date":2360,"open":1302,"high":1271,"low":1302,"close":1271,"change":850,"percent_change":2361,"volume":2362,"transactions":9,"vwap":1271},"2025-05-19",1.24,8600,{"date":2364,"open":1121,"high":1121,"low":1154,"close":2330,"change":2365,"percent_change":1893,"volume":1144,"transactions":9,"vwap":2330},"2025-05-16",-0.18,{"date":2367,"open":2368,"high":1122,"low":1295,"close":2369,"change":271,"percent_change":2370,"volume":1263,"transactions":9,"vwap":2369},"2025-05-15",23.47,23.51,-3.01,{"date":2372,"open":1140,"high":1140,"low":1267,"close":2269,"change":1348,"percent_change":124,"volume":2373,"transactions":9,"vwap":2269},"2025-05-14",11200,{"date":2375,"open":1107,"high":1019,"low":2376,"close":1293,"change":1616,"percent_change":1402,"volume":1384,"transactions":9,"vwap":1293},"2025-05-13",23.24,{"date":2378,"open":2260,"high":2260,"low":1293,"close":1055,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1055},"2025-05-12",1.39,6.2,22600,{"date":2383,"open":2384,"high":2384,"low":1301,"close":1301,"change":1035,"percent_change":1180,"volume":1593,"transactions":9,"vwap":1301},"2025-05-09",22.69,{"date":2386,"open":1168,"high":2387,"low":1168,"close":1228,"change":1368,"percent_change":2388,"volume":1041,"transactions":9,"vwap":1228},"2025-05-08",22.68,2.78,{"date":2390,"open":1004,"high":1004,"low":2391,"close":2391,"change":2392,"percent_change":2393,"volume":1537,"transactions":9,"vwap":2391},"2025-05-07",21.95,-0.99,-4.32,{"date":2395,"open":1081,"high":1069,"low":1081,"close":2396,"change":1554,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-05-06",22.94,2.09,10400,{"date":2400,"open":989,"high":1323,"low":2324,"close":1093,"change":1909,"percent_change":2365,"volume":2401,"transactions":9,"vwap":1093},"2025-05-05",14700,{"date":2403,"open":2404,"high":1308,"low":626,"close":608,"change":2405,"percent_change":2406,"volume":1343,"transactions":9,"vwap":608},"2025-05-02",22.52,1.37,6.48,{"date":2408,"open":2409,"high":1217,"low":2410,"close":886,"change":457,"percent_change":1218,"volume":2411,"transactions":9,"vwap":886},"2025-05-01",21.19,21.059999,3400,{"date":2413,"open":963,"high":2414,"low":2415,"close":2414,"change":1077,"percent_change":1760,"volume":2416,"transactions":9,"vwap":2414},"2025-04-30",21.2,20.89,5400,{"date":2418,"open":2419,"high":453,"low":2409,"close":2409,"change":2152,"percent_change":921,"volume":1225,"transactions":9,"vwap":2409},"2025-04-29",21.27,{"date":180,"open":1217,"high":2421,"low":2422,"close":1222,"change":677,"percent_change":1368,"volume":1232,"transactions":9,"vwap":1222},21.4,21.25]