[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIG":3,"homepage-market-summary":29,"stock-historical-DIG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DIG","2026-10-02",{"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 Energy","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.39,0.938108,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},67.49,65.33,67.56,67.19,0.3,0.45,39541.500359,74.54,32.7,54485.95094739442,83.2,4949,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.43,54933,20050373.687796,117.99,"2025-04-22",[181,184,194,205,216,226,237,247,258,268,279,290,300,310,320,331,342,351,361,371,380,391,401,411,422,432,442,452,462,472,483,492,502,512,522,532,543,553,563,573,583,593,603,614,625,635,646,657,665,676,685,694,705,714,724,735,745,755,763,773,780,789,797,805,813,821,830,838,846,854,860,867,875,883,891,899,906,914,921,929,937,944,952,959,968,975,982,991,998,1007,1015,1024,1031,1038,1047,1054,1063,1071,1078,1086,1092,1098,1106,1115,1124,1133,1141,1150,1158,1167,1174,1182,1191,1198,1206,1214,1222,1230,1237,1244,1251,1258,1264,1272,1279,1286,1293,1299,1307,1314,1322,1330,1336,1342,1350,1357,1366,1372,1380,1388,1396,1404,1410,1417,1425,1432,1439,1445,1451,1458,1464,1472,1480,1488,1495,1501,1507,1515,1523,1532,1541,1550,1554,1560,1566,1573,1582,1590,1598,1606,1613,1622,1630,1637,1645,1653,1661,1669,1677,1683,1690,1697,1705,1712,1720,1728,1736,1745,1754,1762,1768,1774,1783,1791,1799,1807,1814,1822,1829,1836,1844,1850,1858,1865,1871,1878,1886,1893,1898,1905,1912,1916,1922,1928,1936,1944,1951,1957,1964,1970,1976,1983,1988,1997,2003,2010,2013,2019,2026,2033,2040,2046,2053,2059,2064,2068,2073,2079,2086,2093,2102,2109,2114,2120,2125,2132,2138,2143,2149,2155,2160,2166,2171,2178,2183,2188,2194,2200,2206,2211,2220,2225,2231,2237,2242,2250,2254,2258,2262,2267,2272,2276,2278,2286,2292,2296,2302,2307,2312,2316,2321,2330,2336,2343,2350,2357,2362,2367,2373,2381,2388,2394,2403,2410,2414,2420,2425,2431,2435,2441,2448,2453,2459,2464,2471,2477,2482,2488,2494,2499,2504,2507,2514,2518,2523,2527,2531,2537,2542,2550,2558,2564,2570,2577,2581,2586,2591,2594,2599,2602,2609,2614,2620,2628,2635,2642,2648,2655,2662,2669,2673,2679,2686,2695,2702,2708,2713,2716,2720,2725,2731,2737,2742,2747,2753,2760,2767,2776,2784,2790,2796,2801,2807,2813,2819],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},862,66.9724,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",63.81,67.2299,63.76,2.52,3.9,101735.640444,2250,66.2771,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",65.35,65.865,64.52,64.67,-0.11,-0.17,19259.895363,604,65.2804,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",64.07,65.155,63.67,64.78,-1.25,-1.89,52631.679184,1614,64.6706,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",67.25,65.4,66.03,0.22,0.33,58162.178757,3237,66.1789,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",65.66,66.3301,65.09,65.81,-1.28,-1.91,57956.145998,1882,65.5088,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":88,"volume":244,"transactions":245,"vwap":246},"2026-09-24",67.92,68.72,66.82,67.09,0.68,96757.188138,2687,67.6754,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",66.22,67.6001,65.97,66.41,0.81,1.23,128471.859768,2402,66.5001,{"date":259,"open":260,"high":261,"low":230,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",65.42,67.27,65.6,-1.38,-2.06,109436.552629,2323,66.0597,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",68.7,69.61,66.94,66.98,-3.33,-4.74,157986.908193,2652,67.4846,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",70.79,71.17,69.9601,70.31,-0.3726,-0.53,50622.235084,786,70.7494,{"date":291,"open":270,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",70.78,68.52,70.6826,0.8826,1.26,22858.23388,1418,69.6904,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",72.72,68.9676,69.8,-4.31,-5.82,85421.277328,2538,70.3718,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",71.14,74.4099,74.11,3.07,4.32,101222.187852,1197,73.6246,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",74.18,74.4943,70.29,71.04,-1.24,-1.72,68374.85622,3409,71.4395,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",72.46,73.411,71.67,72.28,0.39,0.54,24916.007335,425,72.3005,{"date":343,"open":24,"high":24,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",70.68,71.89,-0.84,-1.15,85088.903259,519,72.2424,{"date":352,"open":353,"high":354,"low":336,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",73.16,74,72.73,1.05,1.46,70573.810486,529,72.9417,{"date":362,"open":335,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",72.54,70.77,71.68,1.66,2.37,22880.391899,387,71.8069,{"date":372,"open":373,"high":284,"low":374,"close":375,"change":326,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",70.13,68.75,70.02,-1.74,14888.44056,326,69.8726,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",72.61,73.21,71.25,71.26,-1.12,-1.55,26849.351084,411,72.2744,{"date":392,"open":292,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",72.9,70.75,72.38,0.69,0.96,63058.856215,392,72.4316,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",71.86,70.3296,71.69,1.77,2.53,101240.317887,560,71.2737,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",69.41,70.725,68.4,69.92,2.76,4.11,16859.005547,334,69.7203,{"date":423,"open":424,"high":425,"low":426,"close":425,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",66.26,67.16,66.17,0.83,1.25,14282.668569,254,66.7103,{"date":433,"open":434,"high":435,"low":230,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",65.77,67.202,66.33,-0.32,-0.48,14820.188715,288,66.195,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":88,"volume":449,"transactions":450,"vwap":451},"2026-08-26",64.75,67.765,64.4102,66.65,0.67,11579.383853,338,66.7259,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",66.39,67.3,65.98,-2.22,-3.26,16245.453976,368,66.7598,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":386,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",68.63,69.19,67.13,68.2,-1.62,18079.642564,401,68.3335,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",69.53,70.2914,69,69.32,-0.29,-0.42,21875.049663,347,69.5269,{"date":484,"open":485,"high":486,"low":487,"close":271,"change":151,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",70.67,71.6,69.56,0.51,37588.01417,542,70.4683,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":478,"volume":499,"transactions":500,"vwap":501},"2026-08-19",69.9,70.655,68.955,69.26,-0.2,32437.845574,510,69.8755,{"date":503,"open":504,"high":474,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",68.73,68.445,69.46,2.21,3.29,20715.521461,530,69.0551,{"date":513,"open":514,"high":515,"low":516,"close":218,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",66.08,67.29,65.411,1.52,2.31,23307.295456,478,66.719,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",64.51,66.1151,65.73,1.73,2.7,20531.977791,446,65.6946,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",62.73,64.1,62.27,64,0.09,0.14,22744.072078,316,63.605,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",62.88,64.09,63.91,0.26,0.41,16454.095989,298,63.5642,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",61.96,63.88,63.65,1.37,2.2,17912.403411,415,63.3644,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",58.29,62.28,58.15,5.45,9.59,49814.730897,635,61.2984,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":389,"vwap":582},"2026-08-07",57.33,57.94,56.2,56.83,-1.46,-2.5,33784.033148,57.0767,{"date":584,"open":585,"high":586,"low":587,"close":565,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",58.63,58.93,57.22,1.75,3.1,27346.576396,364,58.0098,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",59.5,56.51,56.54,-2.4,-4.07,27829.594795,461,57.2134,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",57.5,59.45,56.33,58.94,-0.69,-1.16,37438.834076,438,58.3357,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",59.13,60.465,58.49,59.63,-1.58,-2.58,54399.068975,679,59.6289,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":116,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",60.1,61.3191,58.87,61.21,1.88,14337.580805,603,60.2769,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",58.46,60.21,58.23,60.08,0.5141,0.86,26322.082039,480,59.0965,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",60,60.395,58.97,59.5659,2.3459,4.1,40408.250326,615,59.788,{"date":658,"open":659,"high":660,"low":578,"close":587,"change":661,"percent_change":662,"volume":663,"transactions":359,"vwap":664},"2026-07-28",58.95,59.7,-1.61,-2.74,22605.584348,57.7227,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",59.19,60.5235,58.64,58.83,-2.8,-4.54,62904.795055,729,59.627,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":44,"volume":682,"transactions":683,"vwap":684},"2026-07-24",60.65,63.19,61.63,0.61,80662.579717,828,61.9139,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":396,"volume":692,"transactions":349,"vwap":693},"2026-07-23",62.5,63,60.81,61.02,0.42,28729.143991,62.0213,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",60.58,61.255,60.32,60.6,1.11,1.87,26393.501015,483,60.6813,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":367,"volume":711,"transactions":712,"vwap":713},"2026-07-21",58.82,59.49,58.175,1.38,15463.22048,289,59.0418,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",57.24,59,58.11,0.5,0.87,29687.387436,487,58.4025,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",57.99,58.32,56.8901,57.61,1.33,2.36,25408.00419,416,57.8048,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",55.5,56.75,56.28,1.06,1.92,53603.241647,380,56.4971,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":655,"vwap":754},"2026-07-15",55.305,55.34,53.9,55.22,-0.99,-1.76,66382.80716,54.5188,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":146,"percent_change":243,"volume":761,"transactions":349,"vwap":762},"2026-07-14",56.32,56.69,54.98,56.21,47469.103241,55.8724,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",54.06,56.2899,55.83,3.15,5.98,90516.53132,647,55.7954,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":719,"percent_change":397,"volume":779,"transactions":9,"vwap":778},"2026-07-10",52.63,52.93,51.35,52.68,28100,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",53.099998,53.11,52.07,52.18,-1.59,-2.96,37500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":701,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-08",53.68,54.52,52.41,53.77,3.6,126100,{"date":798,"open":799,"high":785,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-07",50.27,50.2,51.9,2.82,5.75,25700,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-06",48.69,49.69,49.080002,-0.21,-0.43,13500,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":243,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-07-02",49.2,49.98,48.7,49.29,1.4,16900,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",48.63,49.66,48.26,48.61,-0.56,-1.14,19000,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":327,"volume":837,"transactions":9,"vwap":835},"2026-06-30",50.13,50.99,49.040001,49.17,-0.86,44000,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":827,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-29",50.78,51.040001,49.97,50.029999,-1.11,8500,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",50.94,50.25,50.59,-0.41,-0.8,24600,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":397,"percent_change":741,"volume":859,"transactions":9,"vwap":858},"2026-06-25",49.16,51.2,51,21200,{"date":861,"open":843,"high":862,"low":863,"close":864,"change":233,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-24",50.3,49.26,50.040001,-3.68,26000,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":558,"volume":874,"transactions":9,"vwap":872},"2026-06-23",51.33,52.099998,50.88,51.95,0.7,29200,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-06-22",50.21,51.25,49.92,1.36,2.73,12000,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",50.65,49.12,49.89,-1.75,-3.39,55700,{"date":892,"open":893,"high":776,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-17",52.39,51.42,51.64,-1.41,-2.66,46800,{"date":900,"open":901,"high":783,"low":902,"close":903,"change":904,"percent_change":609,"volume":905,"transactions":9,"vwap":903},"2026-06-16",52.33,52.16,53.049999,-0.37,45800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":72,"volume":913,"transactions":9,"vwap":911},"2026-06-15",52.59,54.2,52.37,53.42,-3.77,60700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":448,"percent_change":58,"volume":920,"transactions":9,"vwap":919},"2026-06-12",55.74,58.51,55.68,57.19,35900,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-11",59.53,60.12,56.52,-2.35,-3.99,51900,{"date":930,"open":931,"high":932,"low":933,"close":629,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":629},"2026-06-10",58.12,60.35,57.98,1.74,3.05,49900,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":233,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-09",58.75,55.97,57.13,-3.24,60100,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-08",58.67,60.14,59.040001,1.5,2.61,31400,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",59.85,57.54,-2.48,-4.13,53400,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",59.51,60.47,58.88,60.02,0.17,0.28,20800,{"date":969,"open":970,"high":971,"low":972,"close":954,"change":949,"percent_change":973,"volume":974,"transactions":9,"vwap":954},"2026-06-03",59.080002,61.16,58.66,2.57,34000,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":367,"volume":981,"transactions":9,"vwap":979},"2026-06-02",56.7,58.72,58.35,1.35,23300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",56.43,58.02,56.36,57,1.68,3.04,94000,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":71,"percent_change":233,"volume":997,"transactions":9,"vwap":996},"2026-05-29",55.57,55.99,54.78,55.32,74200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-28",57.47,57.67,56.35,56.4,-0.07,-0.12,32500,{"date":1008,"open":1009,"high":605,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",56.56,55.76,56.47,-1.8,-3.09,22300,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",60.26,61.58,58.25,58.27,-3.32,-5.39,32600,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1028,"change":151,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-22",60.68,61.83,61.59,0.57,17400,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":347,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",63.66,60.25,61.24,-1.84,75400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",65.23,66.35,62.2,62.39,-3.42,-5.2,66700,{"date":1048,"open":1049,"high":1050,"low":1051,"close":231,"change":366,"percent_change":1052,"volume":1053,"transactions":9,"vwap":231},"2026-05-19",64.4,66,63.55,2.59,46600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",61.26,64.21,60.44,64.15,2.5,4.06,84500,{"date":1064,"open":648,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",61.77,59.82,61.65,2.6,4.4,43700,{"date":1072,"open":1073,"high":970,"low":1074,"close":1075,"change":65,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-14",57.95,57.92,59.049999,1.55,35700,{"date":1079,"open":1080,"high":1081,"low":1082,"close":567,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":567},"2026-05-13",57.69,58.26,56.78,0.04,0.07,28400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":718,"change":642,"percent_change":949,"volume":1091,"transactions":9,"vwap":718},"2026-05-12",58.24,58.5,57.25,47100,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1090,"change":1096,"percent_change":1097,"volume":974,"transactions":9,"vwap":1090},"2026-05-11",55.47,57.26,2.91,5.36,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":836,"volume":1105,"transactions":9,"vwap":1103},"2026-05-08",54.93,55.3,53.91,54.34,-0.47,39500,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-07",55.049999,55.2,53.4,54.81,-2.11,-3.71,61300,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-06",57.45,58.7,56.3,56.92,-5.21,-8.39,67500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",61.61,62.71,61.23,62.13,0.12,0.19,25500,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":356,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-05-04",60.59,62.35,59.86,62.0099983,1.72,51500,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-01",61.32,61.86,59.75,60.96,-1.63,-2.6,68900,{"date":1151,"open":1152,"high":127,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",59.8,59.74,62.59,1.22,1.99,52700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-29",59.91,61.41,59.64,61.37,2.71,4.62,38800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":972,"change":406,"percent_change":1172,"volume":1173,"transactions":9,"vwap":972},"2026-04-28",58.57,59.21,58.060001,3.11,46100,{"date":1175,"open":1176,"high":1177,"low":596,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",57.43,58.56,56.89,-0.15,-0.26,47300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-24",56.97,57.09,55.61,57.040001,-0.23,-0.4,59900,{"date":1192,"open":1193,"high":605,"low":1003,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-23",56.81,57.27,0.95,1.69,48700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":757,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":757},"2026-04-22",55.84,56.77,55.8,1.17,2.12,34400,{"date":1207,"open":794,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-21",55.21,53.46,55.15,1.64,3.06,71600,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1131,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-20",53.85,54.69,53.18,53.51,0.36,33100,{"date":1223,"open":1224,"high":1225,"low":800,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-17",52.23,53.66,53.32,-3.19,-5.65,144700,{"date":1231,"open":1232,"high":941,"low":1233,"close":596,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":596},"2026-04-16",55.13,54.99,1.56,2.84,79500,{"date":1238,"open":1239,"high":1010,"low":1240,"close":1241,"change":1189,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-15",54.77,54.21,54.95,-0.72,81700,{"date":1245,"open":597,"high":597,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-14",54.35,55.35,-2.45,-4.24,112200,{"date":1252,"open":1089,"high":707,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-13",56.79,57.8,0.47,0.82,101400,{"date":1259,"open":1260,"high":1261,"low":1119,"close":575,"change":836,"percent_change":1262,"volume":1263,"transactions":9,"vwap":575},"2026-04-10",57.85,58,-1.48,83800,{"date":1265,"open":954,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-09",61.57,57.81,58.19,-1.45,-2.43,117600,{"date":1273,"open":1178,"high":1274,"low":1275,"close":1162,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1162},"2026-04-08",59.94,55.67,-4.57,-7.12,209700,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1057,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1057},"2026-04-07",63.45,65.38,1.04,1.65,88800,{"date":1287,"open":1288,"high":679,"low":1018,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-06",62.15,63.17,0.89,1.43,65300,{"date":1294,"open":210,"high":1295,"low":1296,"close":566,"change":1297,"percent_change":101,"volume":1298,"transactions":9,"vwap":566},"2026-04-02",65.95,61.75,0.62,121000,{"date":1300,"open":679,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-01",65.13,60.42,61.66,-5.1,-7.64,223900,{"date":1308,"open":1309,"high":1310,"low":207,"close":1311,"change":1312,"percent_change":1112,"volume":1313,"transactions":9,"vwap":1311},"2026-03-31",68.56,70.14,66.76,-1.44,162800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":467,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":467},"2026-03-30",70.97,71.52,67.88,-1.31,-1.88,124300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1321,"transactions":9,"vwap":1327},"2026-03-27",67.53,70,67,69.51,2.26,3.36,{"date":1331,"open":262,"high":1332,"low":262,"close":218,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":218},"2026-03-26",68,1.84,2.81,86300,{"date":1337,"open":1338,"high":426,"low":1338,"close":1339,"change":609,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-25",64.71,65.41,-1.04,53900,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-24",63.97,67.31,66.099998,2.65,4.18,137400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1281,"change":296,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1281},"2026-03-23",60.17,63.95,59.48,2.03,167000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-20",62.62,64.17,62.099998,62.19,-0.08,-0.13,96300,{"date":1367,"open":1368,"high":545,"low":696,"close":536,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":536},"2026-03-19",61,1.94,3.22,95500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":200,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-18",60.77,61.29,60.31,60.33,-0.18,62100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1058,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1058},"2026-03-17",59.83,61.54,59.38,1.21,2.04,74100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":37,"volume":1395,"transactions":9,"vwap":1393},"2026-03-16",59.15,59.6,58.099998,59.23,0.43,72700,{"date":1397,"open":1268,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-13",59.27,57.73,58.8,0.34,0.58,54100,{"date":1405,"open":726,"high":1066,"low":1406,"close":637,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":637},"2026-03-12",57.65,1.03,1.79,92700,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1176,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1176},"2026-03-11",54.62,57.52,2.72,4.97,68000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":263,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-10",55.39,56.24,54.4,54.71,-2.46,109700,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":286,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-09",57.55,55.4,56.09,-0.94,245700,{"date":1433,"open":729,"high":718,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-06",55.89,56.62,0.03,0.05,97200,{"date":1440,"open":1002,"high":1441,"low":1442,"close":1443,"change":243,"percent_change":1155,"volume":1444,"transactions":9,"vwap":1443},"2026-03-05",57.4,55.75,56.59,73400,{"date":1446,"open":1419,"high":1003,"low":1240,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-04",55.91,-0.75,-1.32,123100,{"date":1452,"open":917,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":888,"volume":1457,"transactions":9,"vwap":1455},"2026-03-03",58.99,55.7,56.66,-1.01,171500,{"date":1459,"open":1460,"high":1460,"low":577,"close":1001,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1001},"2026-03-02",59.41,2.17,3.91,194500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":737,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":737},"2026-02-27",54.83,55.85,53.56,1.76,3.28,95600,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":338,"volume":1479,"transactions":9,"vwap":1477},"2026-02-26",52.56,54.82,52.040001,53.74,0.29,48500,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-25",54.14,52.24,53.45,-0.55,-1.02,23200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":1005,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-24",53.99,54,52.86,-0.22,22000,{"date":1496,"open":749,"high":737,"low":1497,"close":1498,"change":1499,"percent_change":1407,"volume":1500,"transactions":9,"vwap":1498},"2026-02-23",53.57,54.12,0.55,71000,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1497,"change":1506,"percent_change":844,"volume":1062,"transactions":9,"vwap":1497},"2026-02-20",53.65,54.02,52.8,-0.6,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1379,"transactions":9,"vwap":1512},"2026-02-19",54.46,55.26,53.67,54.17,0.77,1.44,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1110,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1110},"2026-02-18",52.72,53.44,52.48,1.91,3.71,33400,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-17",52.92,53.5,50.44,51.49,-0.98,-1.87,47500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-13",51.77,52.82,51.56,52.47,0.56,1.08,67000,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-12",53.71,54.24,51.5,51.91,-1.86,-3.46,61800,{"date":1551,"open":1552,"high":1504,"low":1552,"close":794,"change":1068,"percent_change":1553,"volume":1444,"transactions":9,"vwap":794},"2026-02-11",52.46,5.08,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1005,"percent_change":1188,"volume":1559,"transactions":9,"vwap":1558},"2026-02-10",51.52,50.49,51.17,36900,{"date":1561,"open":1562,"high":1563,"low":864,"close":1564,"change":243,"percent_change":81,"volume":1565,"transactions":9,"vwap":1564},"2026-02-09",50.43,51.39,51.29,70900,{"date":1567,"open":1568,"high":840,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-06",49.060001,50.61,2.02,4.16,77700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-05",48.91,49.049999,47.38,48.59,-1.26,-2.53,116300,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-04",47.92,50,49.85,2.22,4.66,86800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":802,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-03",45.029999,47.8,44.75,47.63,6.29,110900,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":327,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2026-02-02",45.080002,45.48,44.32,44.81,-3.7,158400,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":720,"percent_change":1520,"volume":1612,"transactions":9,"vwap":1611},"2026-01-30",45.41,46.65,44.54,46.53,66600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-29",46.64,47.82,45.63,45.66,0.8,1.78,71100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":136,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-28",44.68,44.99,44.26,44.86,1.49,42000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1619,"percent_change":1333,"volume":1636,"transactions":9,"vwap":1635},"2026-01-27",43.71,44.38,43.44,44.2,21800,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1105,"transactions":9,"vwap":1642},"2026-01-26",44.4,44.42,42.94,43.4,0.08,0.18,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1255,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-23",43.77,44.47,43.19,43.32,1.1,35500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1070,"transactions":9,"vwap":1658},"2026-01-22",42.36,43.0099983,42.07,42.85,0.27,0.63,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-01-21",41.76,43.060001,42.58,1.97,4.85,39000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1378,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-20",41.3,41.33,40.5,40.61,-0.44,39300,{"date":1678,"open":1679,"high":1680,"low":1673,"close":1681,"change":965,"percent_change":691,"volume":1682,"transactions":9,"vwap":1681},"2026-01-16",40.72,40.97,40.79,52100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":233,"volume":1559,"transactions":9,"vwap":1688},"2026-01-15",40.71,41.44,40.14,40.62,-0.79,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":527,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-14",40.11,42.44,41.41,4.36,163100,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-13",39.16,40.29,39.68,1.14,2.96,50500,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1636,"transactions":9,"vwap":1709},"2026-01-12",39.42,38.25,38.54,-0.61,-1.56,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":488,"volume":1719,"transactions":9,"vwap":1717},"2026-01-09",39.33,39.35,39.0099983,39.15,0.2,20300,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-08",36.87,39.43,38.95,2.24,6.1,42300,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-07",37.85,36.6,36.71,-0.74,-1.98,20700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-06",39.52,39.77,37.4,37.45,-2.15,-5.43,42400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-05",40.26,40.33,37.88,39.6,2.13,5.68,98900,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":710,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-02",36.13,37.8,36.09,37.47,3.82,26800,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1758,"change":1189,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1758},"2025-12-31",36.55,35.91,-1.1,23900,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1772,"change":1538,"percent_change":1234,"volume":1773,"transactions":9,"vwap":1772},"2025-12-30",36.24,36.65,36.49,15400,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-29",35.77,36.12,35.5,35.93,0.64,1.81,33900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1689,"volume":1790,"transactions":9,"vwap":1788},"2025-12-26",35.51,35.56,34.97,35.29,-0.28,21400,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":211,"volume":1798,"transactions":9,"vwap":1796},"2025-12-24",35.75,35.85,35.53,35.57,-0.45,25800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":337,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-23",35.8,36.099998,35.65,36.02,1.09,13100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1619,"percent_change":1813,"volume":1767,"transactions":9,"vwap":1812},"2025-12-22",35.44,35.97,35.4,35.63,2.3,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-19",35.02,35.49,34.83,-0.02,-0.06,24700,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":71,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-18",35.84,34.78,34.85,-3.01,23000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1779,"change":517,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1779},"2025-12-17",34.93,36.060001,34.91,4.42,37200,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-16",36.15,34.35,34.41,-2.25,-6.14,49300,{"date":1845,"open":1846,"high":1846,"low":1802,"close":1847,"change":827,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-15",37.25,36.66,-1.5,28000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":609,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-12",38.080002,38.31,37.049999,37.22,-1.82,14600,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":904,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-11",37.6,38.35,37.91,-0.97,33200,{"date":1866,"open":1867,"high":1868,"low":1759,"close":1869,"change":1870,"percent_change":1355,"volume":1782,"transactions":9,"vwap":1869},"2025-12-10",37.81,38.42,38.28,0.76,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1255,"percent_change":1877,"volume":866,"transactions":9,"vwap":1876},"2025-12-09",37.23,38.09,37.13,37.52,1.27,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1854,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1854},"2025-12-08",37.42,37.73,36.85,-0.9,-2.37,62200,{"date":1887,"open":1852,"high":1888,"low":1889,"close":1890,"change":1789,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-05",39.12,37.92,37.95,-0.73,44600,{"date":1894,"open":1895,"high":1869,"low":1881,"close":1896,"change":1401,"percent_change":65,"volume":1897,"transactions":9,"vwap":1896},"2025-12-04",37.86,38.23,32400,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":980,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-12-03",37,38.0099983,37.89,3.69,23800,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1863,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-02",37.38,36.16,36.54,-2.59,30500,{"date":1913,"open":1900,"high":1889,"low":1900,"close":1914,"change":136,"percent_change":1408,"volume":1915,"transactions":9,"vwap":1914},"2025-12-01",37.51,38300,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1882,"change":1920,"percent_change":528,"volume":1921,"transactions":9,"vwap":1882},"2025-11-28",36.049999,37.11,0.97,24200,{"date":1923,"open":1795,"high":1924,"low":1778,"close":1925,"change":719,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-26",36.39,35.88,1.41,34900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":811,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-11-25",35.15,35.62,34.79,35.38,-1.2,31500,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":810,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-24",35.59,35.9,34.87,35.81,-0.58,40700,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1804,"change":691,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1804},"2025-11-21",35.71,36.29,34.96,1.18,66000,{"date":1952,"open":1953,"high":1881,"low":1796,"close":1954,"change":1955,"percent_change":457,"volume":1956,"transactions":9,"vwap":1954},"2025-11-20",36.74,35.6,-0.81,47400,{"date":1958,"open":1959,"high":1771,"low":1960,"close":1961,"change":751,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-19",36.38,35.61,36.41,-2.65,44300,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1740,"change":1402,"percent_change":1969,"volume":1221,"transactions":9,"vwap":1740},"2025-11-18",36.62,37.54,36.31,1.58,{"date":1971,"open":1972,"high":1972,"low":1731,"close":1973,"change":1312,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-17",38.02,36.82,-3.76,91500,{"date":1977,"open":1978,"high":1979,"low":1771,"close":1980,"change":428,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-14",37.75,38.37,38.26,3.38,48600,{"date":1984,"open":1985,"high":1860,"low":1986,"close":1987,"change":1718,"percent_change":338,"volume":1629,"transactions":9,"vwap":1987},"2025-11-13",36.95,36.73,37.0099983,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-12",37.43,37.65,36.76,36.81,-1.07,-2.82,34800,{"date":1998,"open":1999,"high":2000,"low":1999,"close":1749,"change":1920,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1749},"2025-11-11",37.28,38.41,2.63,80400,{"date":2004,"open":2005,"high":1900,"low":2006,"close":2007,"change":448,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-10",36.4,35.66,36.91,1.85,28500,{"date":2011,"open":1933,"high":2005,"low":1933,"close":1770,"change":44,"percent_change":1235,"volume":2012,"transactions":9,"vwap":1770},"2025-11-07",22500,{"date":2014,"open":2015,"high":1925,"low":2015,"close":2016,"change":1660,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-11-06",35.099998,35.24,1.82,24800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":221,"percent_change":1780,"volume":2025,"transactions":9,"vwap":2024},"2025-11-05",34.63,35.37,34.59,34.61,18600,{"date":2027,"open":1840,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":457,"volume":2032,"transactions":9,"vwap":2030},"2025-11-04",34.51,33.83,34.39,-0.78,39800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1819,"percent_change":1820,"volume":2039,"transactions":9,"vwap":2038},"2025-11-03",35.22,35.33,34.64,35.17,15600,{"date":2041,"open":1818,"high":2042,"low":1818,"close":2043,"change":2044,"percent_change":710,"volume":2045,"transactions":9,"vwap":2043},"2025-10-31",35.52,35.19,0.48,21700,{"date":2047,"open":2048,"high":1954,"low":2049,"close":2050,"change":2051,"percent_change":71,"volume":2052,"transactions":9,"vwap":2050},"2025-10-30",34.89,34.69,34.71,-0.38,14800,{"date":2054,"open":1826,"high":2055,"low":1826,"close":2056,"change":22,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-29",35.48,35.09,1.3,13700,{"date":2060,"open":1818,"high":2061,"low":2024,"close":2037,"change":1448,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2037},"2025-10-28",35.3,-2.12,25000,{"date":2065,"open":1795,"high":1795,"low":2015,"close":2066,"change":1718,"percent_change":1029,"volume":2067,"transactions":9,"vwap":2066},"2025-10-27",35.39,18100,{"date":2069,"open":2070,"high":2070,"low":2038,"close":2043,"change":2071,"percent_change":2072,"volume":874,"transactions":9,"vwap":2043},"2025-10-24",36.22,-0.77,-2.14,{"date":2074,"open":1908,"high":1961,"low":2042,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-23",35.96,0.88,2.51,59000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":65,"percent_change":2001,"volume":2085,"transactions":9,"vwap":2084},"2025-10-22",34.67,35.28,34.049999,35.080002,51100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":200,"percent_change":437,"volume":2092,"transactions":9,"vwap":2091},"2025-10-21",34.53,34.65,33.94,34.18,66900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-20",33.86,34.45,33.85,34.29,0.72,2.14,50600,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":22,"percent_change":880,"volume":2108,"transactions":9,"vwap":2107},"2025-10-17",33.38,33.71,33.22,33.57,16200,{"date":2110,"open":2111,"high":2111,"low":25,"close":2112,"change":1955,"percent_change":2113,"volume":1652,"transactions":9,"vwap":2112},"2025-10-16",34.09,33.12,-2.39,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1436,"percent_change":538,"volume":2063,"transactions":9,"vwap":2119},"2025-10-15",34.36,34.7,33.43,33.93,{"date":2121,"open":2104,"high":2122,"low":2123,"close":2124,"change":1364,"percent_change":2051,"volume":1935,"transactions":9,"vwap":2124},"2025-10-14",34.3,33.02,33.9,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":1235,"volume":2131,"transactions":9,"vwap":2128},"2025-10-13",33.66,34.029999,33.35,0.94,122100,{"date":2133,"open":2117,"high":1932,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-10",33.09,-2.01,-5.73,93300,{"date":2139,"open":2140,"high":2141,"low":2084,"close":2015,"change":1529,"percent_change":2142,"volume":804,"transactions":9,"vwap":2015},"2025-10-09",36.34,36.78,-2.72,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":479,"percent_change":347,"volume":2148,"transactions":9,"vwap":2147},"2025-10-08",36.61,35.7,36.080002,16700,{"date":2150,"open":2151,"high":2152,"low":2082,"close":2153,"change":1643,"percent_change":221,"volume":2154,"transactions":9,"vwap":2153},"2025-10-07",36.33,36.56,36.5,28800,{"date":2156,"open":2157,"high":2158,"low":2151,"close":2157,"change":151,"percent_change":1920,"volume":2159,"transactions":9,"vwap":2157},"2025-10-06",36.42,36.84,25300,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":337,"percent_change":1805,"volume":2165,"transactions":9,"vwap":2164},"2025-10-03",35.99,36.48,36.07,28300,{"date":2167,"open":2168,"high":1732,"low":2169,"close":2169,"change":2071,"percent_change":1112,"volume":2170,"transactions":9,"vwap":2169},"2025-10-02",36.35,35.68,21600,{"date":2172,"open":2173,"high":2174,"low":2147,"close":2175,"change":111,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-01",36.11,36.69,36.45,-0.03,19500,{"date":2179,"open":1731,"high":1771,"low":2180,"close":2181,"change":1689,"percent_change":2062,"volume":2182,"transactions":9,"vwap":2181},"2025-09-30",35.92,36.46,45600,{"date":2184,"open":2185,"high":2185,"low":1722,"close":1846,"change":2186,"percent_change":2187,"volume":1835,"transactions":9,"vwap":1846},"2025-09-29",38.29,-1.42,-3.67,{"date":2189,"open":1874,"high":2190,"low":1874,"close":2191,"change":2192,"percent_change":701,"volume":2193,"transactions":9,"vwap":2191},"2025-09-26",39.4,38.67,0.71,40600,{"date":2195,"open":1740,"high":2196,"low":2197,"close":2198,"change":396,"percent_change":2008,"volume":2199,"transactions":9,"vwap":2198},"2025-09-25",38.060001,37.16,37.96,69200,{"date":2201,"open":1722,"high":1972,"low":1722,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-24",37.27,0.59,1.61,57800,{"date":2207,"open":2146,"high":1880,"low":2146,"close":2208,"change":254,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-23",36.68,3.47,63800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-22",35.21,35.74,34.98,35.45,-0.09,-0.25,45500,{"date":2221,"open":1764,"high":1764,"low":2222,"close":2223,"change":1430,"percent_change":621,"volume":2224,"transactions":9,"vwap":2223},"2025-09-19",35.31,35.54,24100,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2163,"change":1180,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2163},"2025-09-18",36.89,35.98,-0.71,32300,{"date":2232,"open":2175,"high":2233,"low":2234,"close":1953,"change":2235,"percent_change":1220,"volume":2236,"transactions":9,"vwap":1953},"2025-09-17",37.17,36.18,0.13,29400,{"date":2238,"open":1802,"high":1992,"low":2239,"close":2145,"change":1155,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2145},"2025-09-16",35.86,3.45,44500,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2066,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2066},"2025-09-15",35.79,35.95,35.32,-0.24,-0.67,42100,{"date":2251,"open":2140,"high":2140,"low":1812,"close":1812,"change":1675,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1812},"2025-09-12",-1.22,14900,{"date":2255,"open":1811,"high":2256,"low":2036,"close":2164,"change":1363,"percent_change":1493,"volume":2257,"transactions":9,"vwap":2164},"2025-09-11",36.21,14000,{"date":2259,"open":2260,"high":1838,"low":2260,"close":1838,"change":428,"percent_change":2261,"volume":1727,"transactions":9,"vwap":1838},"2025-09-10",34.94,3.58,{"date":2263,"open":1940,"high":1801,"low":2264,"close":2265,"change":222,"percent_change":1195,"volume":2266,"transactions":9,"vwap":2265},"2025-09-09",34.84,34.9,45200,{"date":2268,"open":1831,"high":1816,"low":2083,"close":2269,"change":2270,"percent_change":1189,"volume":2271,"transactions":9,"vwap":2269},"2025-09-08",34.57,-0.14,48800,{"date":2273,"open":1778,"high":2146,"low":1840,"close":2050,"change":2186,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2050},"2025-09-05",-3.93,38700,{"date":2277,"open":2042,"high":2005,"low":2055,"close":1756,"change":51,"percent_change":558,"volume":2170,"transactions":9,"vwap":1756},"2025-09-04",{"date":2279,"open":1973,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-03",37.19,35.43,35.64,-1.69,-4.53,45400,{"date":2287,"open":1882,"high":2288,"low":2289,"close":2290,"change":2235,"percent_change":151,"volume":2291,"transactions":9,"vwap":2290},"2025-09-02",37.41,36.53,37.33,38900,{"date":2293,"open":1993,"high":1740,"low":1993,"close":2294,"change":146,"percent_change":1407,"volume":2295,"transactions":9,"vwap":2294},"2025-08-29",37.2,58000,{"date":2297,"open":2298,"high":2299,"low":2162,"close":1973,"change":2300,"percent_change":1291,"volume":2301,"transactions":9,"vwap":1973},"2025-08-28",36.32,36.9,0.52,41300,{"date":2303,"open":2246,"high":1764,"low":2246,"close":2304,"change":1619,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-08-27",36.3,2.25,40100,{"date":2308,"open":2066,"high":2309,"low":2260,"close":1778,"change":2310,"percent_change":286,"volume":2311,"transactions":9,"vwap":1778},"2025-08-26",35.55,-0.19,35000,{"date":2313,"open":2016,"high":2314,"low":2084,"close":2314,"change":1131,"percent_change":338,"volume":2315,"transactions":9,"vwap":2314},"2025-08-25",35.69,58100,{"date":2317,"open":2116,"high":1954,"low":1839,"close":1778,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1778},"2025-08-22",1.42,4.17,41500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-08-21",33.45,34.22,33.44,34.080002,0.44,1.31,41700,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":1029,"percent_change":1139,"volume":2335,"transactions":9,"vwap":2334},"2025-08-20",33.21,33.91,33.64,29600,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":2342,"volume":2253,"transactions":9,"vwap":2341},"2025-08-19",32.75,33.4,32.74,33.07,0,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2341,"change":1797,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2341},"2025-08-18",33.19,33.36,32.71,-1.34,18400,{"date":2351,"open":2352,"high":2353,"low":2339,"close":2354,"change":2355,"percent_change":1005,"volume":2356,"transactions":9,"vwap":2354},"2025-08-15",33.58,34.25,33.52,-0.04,137100,{"date":2358,"open":2359,"high":2107,"low":2359,"close":2360,"change":111,"percent_change":2176,"volume":2361,"transactions":9,"vwap":2360},"2025-08-14",32.91,33.56,11200,{"date":2363,"open":2359,"high":2107,"low":2364,"close":2107,"change":1870,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2107},"2025-08-13",32.65,2.32,33600,{"date":2368,"open":2369,"high":2129,"low":2370,"close":2371,"change":2372,"percent_change":1195,"volume":2275,"transactions":9,"vwap":2371},"2025-08-12",32.68,32.56,32.81,0.31,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":1147,"volume":2380,"transactions":9,"vwap":2378},"2025-08-11",33.11,33.2,32.4,32.5,-0.54,20500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":337,"percent_change":58,"volume":2387,"transactions":9,"vwap":2386},"2025-08-08",32.9,33.53,32.61,33.040001,31100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2364,"change":1493,"percent_change":2248,"volume":2393,"transactions":9,"vwap":2364},"2025-08-07",33.25,33.92,32.55,23600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-06",33.89,34.23,32.72,32.87,-0.62,-1.85,43100,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":538,"percent_change":1659,"volume":2409,"transactions":9,"vwap":2408},"2025-08-05",33.29,33.59,32.64,33.49,61500,{"date":2411,"open":2408,"high":2119,"low":2412,"close":2339,"change":1378,"percent_change":2379,"volume":2413,"transactions":9,"vwap":2339},"2025-08-04",33.13,46700,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2352,"change":2418,"percent_change":1604,"volume":2419,"transactions":9,"vwap":2352},"2025-08-01",34.6,33.28,-1.29,76500,{"date":2421,"open":2117,"high":2169,"low":2422,"close":1940,"change":2423,"percent_change":896,"volume":2424,"transactions":9,"vwap":1940},"2025-07-31",34.56,-0.5,143000,{"date":2426,"open":2427,"high":2427,"low":1826,"close":2022,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2022},"2025-07-30",35.94,-0.96,-2.64,68600,{"date":2432,"open":2433,"high":2151,"low":2042,"close":2151,"change":136,"percent_change":2008,"volume":2434,"transactions":9,"vwap":2151},"2025-07-29",35.72,32900,{"date":2436,"open":2437,"high":1793,"low":2437,"close":2438,"change":1619,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-07-28",35.26,35.67,2.29,56500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":1940,"change":2247,"percent_change":2446,"volume":2447,"transactions":9,"vwap":1940},"2025-07-25",35.2,35.34,34.55,-0.68,32800,{"date":2449,"open":2450,"high":2035,"low":2451,"close":2452,"change":22,"percent_change":2057,"volume":905,"transactions":9,"vwap":2452},"2025-07-24",34.47,34.24,35.11,{"date":2454,"open":2097,"high":2117,"low":2455,"close":2456,"change":397,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-07-23",33.78,34.66,2.85,142600,{"date":2460,"open":2461,"high":2333,"low":2461,"close":2462,"change":691,"percent_change":296,"volume":2463,"transactions":9,"vwap":2462},"2025-07-22",33.17,33.7,17300,{"date":2465,"open":2466,"high":2467,"low":2376,"close":2417,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2417},"2025-07-21",34.07,34.14,-0.76,-2.23,34500,{"date":2472,"open":2015,"high":2035,"low":2473,"close":2474,"change":2475,"percent_change":1262,"volume":2476,"transactions":9,"vwap":2474},"2025-07-18",33.8,34.040001,-0.51,21500,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2445,"change":146,"percent_change":700,"volume":2481,"transactions":9,"vwap":2445},"2025-07-17",34,34.68,40400,{"date":2483,"open":1825,"high":1825,"low":2484,"close":2485,"change":1506,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-07-16",33.96,34.17,-1.73,53300,{"date":2489,"open":1954,"high":1765,"low":2117,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-07-15",34.77,-1.03,-2.88,110800,{"date":2495,"open":2496,"high":2157,"low":2281,"close":1801,"change":2497,"percent_change":2498,"volume":1612,"transactions":9,"vwap":1801},"2025-07-14",36.37,-0.85,-2.32,{"date":2500,"open":2501,"high":2502,"low":2245,"close":1771,"change":1401,"percent_change":2130,"volume":2503,"transactions":9,"vwap":1771},"2025-07-11",36.14,36.86,123900,{"date":2505,"open":1778,"high":2140,"low":2038,"close":1968,"change":1499,"percent_change":2506,"volume":2275,"transactions":9,"vwap":1968},"2025-07-10",1.54,{"date":2508,"open":2228,"high":2228,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-07-09",35.58,35.76,-0.36,-1,37900,{"date":2515,"open":2451,"high":2005,"low":2451,"close":1777,"change":1408,"percent_change":2516,"volume":2517,"transactions":9,"vwap":1777},"2025-07-08",5.21,98200,{"date":2519,"open":2520,"high":1833,"low":2521,"close":2522,"change":1448,"percent_change":2072,"volume":1921,"transactions":9,"vwap":2522},"2025-07-07",34.58,33.62,34.33,{"date":2524,"open":1826,"high":2043,"low":2525,"close":2084,"change":1644,"percent_change":2300,"volume":2526,"transactions":9,"vwap":2084},"2025-07-03",34.81,28900,{"date":2528,"open":2122,"high":2529,"low":2334,"close":2265,"change":700,"percent_change":1470,"volume":2530,"transactions":9,"vwap":2265},"2025-07-02",35.060001,137500,{"date":2532,"open":2346,"high":2111,"low":2533,"close":2534,"change":488,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-07-01",32.76,33.79,1.53,67300,{"date":2538,"open":2339,"high":2539,"low":2375,"close":2417,"change":1189,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2417},"2025-06-30",33.69,-1.19,92400,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2512,"volume":2549,"transactions":9,"vwap":2547},"2025-06-27",33.82,33.87,33.32,33.68,-0.34,65700,{"date":2551,"open":2390,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-06-26",34.2,33.15,34.02,0.91,2.75,49100,{"date":2559,"open":2560,"high":2107,"low":2561,"close":2375,"change":827,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2375},"2025-06-25",33.42,32.94,-1.66,164600,{"date":2565,"open":2129,"high":2566,"low":2129,"close":2567,"change":836,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-24",34.31,33.67,-2.49,103500,{"date":2571,"open":2572,"high":2573,"low":2451,"close":2088,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2088},"2025-06-23",37.3,37.56,-1.78,-4.9,184700,{"date":2578,"open":2579,"high":1909,"low":1946,"close":1968,"change":136,"percent_change":2008,"volume":2580,"transactions":9,"vwap":1968},"2025-06-20",36,67900,{"date":2582,"open":1968,"high":2145,"low":1778,"close":1803,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":1803},"2025-06-18",-0.49,-1.36,57500,{"date":2587,"open":1756,"high":1771,"low":1824,"close":2501,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2501},"2025-06-17",0.65,1.83,113800,{"date":2592,"open":2510,"high":2070,"low":1948,"close":1817,"change":498,"percent_change":827,"volume":2593,"transactions":9,"vwap":1817},"2025-06-16",109500,{"date":2595,"open":2228,"high":2173,"low":2596,"close":2314,"change":2597,"percent_change":1329,"volume":2598,"transactions":9,"vwap":2314},"2025-06-13",34.8,1.16,225500,{"date":2600,"open":2326,"high":2088,"low":2105,"close":2088,"change":121,"percent_change":37,"volume":2601,"transactions":9,"vwap":2088},"2025-06-12",141500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1195,"percent_change":2457,"volume":2608,"transactions":9,"vwap":2607},"2025-06-11",33.75,34.4,33.23,34.28,58500,{"date":2610,"open":2611,"high":2539,"low":2383,"close":2612,"change":2597,"percent_change":2613,"volume":837,"transactions":9,"vwap":2612},"2025-06-10",33.029999,33.33,3.61,{"date":2615,"open":2616,"high":2371,"low":2617,"close":2618,"change":2619,"percent_change":1401,"volume":1221,"transactions":9,"vwap":2618},"2025-06-09",32.34,32,32.17,0.11,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-06-06",31.41,32.24,32.060001,1.15,3.72,50700,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2217,"percent_change":478,"volume":2634,"transactions":9,"vwap":2633},"2025-06-05",31.37,31.43,30.81,30.91,29000,{"date":2636,"open":2637,"high":2398,"low":2638,"close":2639,"change":2252,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-06-04",32.19,30.97,31,-3.79,53600,{"date":2643,"open":2644,"high":2407,"low":2645,"close":2646,"change":243,"percent_change":2647,"volume":2580,"transactions":9,"vwap":2646},"2025-06-03",31.57,31.02,32.22,2.16,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":131,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-02",31.82,30.87,31.54,2.54,37000,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2475,"percent_change":1147,"volume":2661,"transactions":9,"vwap":2660},"2025-05-30",30.92,31.040001,30.26,30.76,29900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":126,"percent_change":2057,"volume":2668,"transactions":9,"vwap":2667},"2025-05-29",30.88,31.28,30.55,31.27,29300,{"date":2670,"open":2617,"high":2617,"low":2671,"close":2651,"change":2031,"percent_change":1423,"volume":2672,"transactions":9,"vwap":2651},"2025-05-28",30.7,42200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":338,"percent_change":934,"volume":2641,"transactions":9,"vwap":2678},"2025-05-27",31.38,31.7,31.1,31.65,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":243,"volume":1857,"transactions":9,"vwap":2684},"2025-05-23",30.56,31.22,30.52,31.11,0.21,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-05-22",30.94,31.2,30.21,30.9,-0.27,-0.87,78500,{"date":2696,"open":2697,"high":2624,"low":2698,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-05-21",32.049999,31.17,-1.18,-3.65,41400,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2705,"change":2706,"percent_change":233,"volume":2707,"transactions":9,"vwap":2705},"2025-05-20",33,32.35,-0.63,16400,{"date":2709,"open":2417,"high":2417,"low":2710,"close":2711,"change":1883,"percent_change":897,"volume":2712,"transactions":9,"vwap":2711},"2025-05-19",32.59,32.98,30600,{"date":2714,"open":2479,"high":2479,"low":2546,"close":2715,"change":2270,"percent_change":851,"volume":820,"transactions":9,"vwap":2715},"2025-05-16",33.88,{"date":2717,"open":2718,"high":2554,"low":2338,"close":2554,"change":966,"percent_change":427,"volume":2719,"transactions":9,"vwap":2554},"2025-05-15",32.99,29100,{"date":2721,"open":2455,"high":2715,"low":2722,"close":2723,"change":2511,"percent_change":2724,"volume":2707,"transactions":9,"vwap":2723},"2025-05-14",33.46,33.74,-1.06,{"date":2726,"open":2339,"high":2089,"low":2104,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-05-13",34.099998,0.93,2.8,39200,{"date":2732,"open":2479,"high":2111,"low":2733,"close":2461,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2461},"2025-05-12",32.83,1.59,5.03,69600,{"date":2738,"open":2678,"high":2678,"low":2739,"close":2740,"change":1538,"percent_change":1781,"volume":2741,"transactions":9,"vwap":2740},"2025-05-09",31.08,31.58,16800,{"date":2743,"open":2744,"high":2745,"low":2744,"close":2645,"change":427,"percent_change":2556,"volume":2746,"transactions":9,"vwap":2645},"2025-05-08",30.59,31.75,56000,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2751,"change":106,"percent_change":1718,"volume":2752,"transactions":9,"vwap":2751},"2025-05-07",30.5,29.82,30.19,60800,{"date":2754,"open":2755,"high":2756,"low":2750,"close":2757,"change":2758,"percent_change":1084,"volume":2759,"transactions":9,"vwap":2757},"2025-05-06",30.41,30.66,30.13,0.02,87000,{"date":2761,"open":2762,"high":2681,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2205,"transactions":9,"vwap":2764},"2025-05-05",30.49,29.86,30.11,-1.21,-3.86,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-05-02",31.44,31.5,30.12,31.32,0.92,3.03,63900,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1644,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-05-01",29.8,31.16,29.74,30.4,0.6,107000,{"date":2785,"open":2651,"high":2786,"low":175,"close":2787,"change":661,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-04-30",30.93,30.22,-5.06,136000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2218,"percent_change":2031,"volume":1621,"transactions":9,"vwap":2795},"2025-04-29",31.6,32.11,31.35,31.83,{"date":2797,"open":2644,"high":2798,"low":2770,"close":2799,"change":691,"percent_change":730,"volume":2800,"transactions":9,"vwap":2799},"2025-04-28",32.23,32.080002,35600,{"date":2802,"open":2682,"high":2803,"low":2804,"close":2805,"change":1363,"percent_change":2218,"volume":2806,"transactions":9,"vwap":2805},"2025-04-25",31.68,30.98,31.66,32100,{"date":2808,"open":2809,"high":2810,"low":2651,"close":2811,"change":397,"percent_change":2812,"volume":788,"transactions":9,"vwap":2811},"2025-04-24",31.21,31.89,31.74,3.12,{"date":2814,"open":2770,"high":2815,"low":2816,"close":2817,"change":1378,"percent_change":1942,"volume":2818,"transactions":9,"vwap":2817},"2025-04-23",32.09,30.45,30.78,98600,{"date":179,"open":2820,"high":2772,"low":2821,"close":2822,"change":37,"percent_change":2823,"volume":1982,"transactions":9,"vwap":2822},30.23,30.040001,30.96,2.41]