[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EPV":3,"homepage-market-summary":30,"stock-historical-EPV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EPV","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 UltraShort FTSE Europe","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8228,0.916332,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19,19.134,19.3,18.94,19.44,-0.44,-2.26,30714.401521,25.88,16.55,27960.367630124,26.3,4349,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.75,27525,10046591.907531,-40.53,"2025-04-22",[182,185,193,203,212,223,231,240,250,261,272,282,292,301,309,319,330,339,349,359,368,379,388,399,409,418,429,438,448,458,465,475,483,493,503,512,523,532,542,552,560,570,579,587,596,607,616,625,634,640,649,659,668,675,683,692,701,711,718,727,735,740,747,752,759,766,772,778,784,790,797,805,813,820,826,833,839,843,848,856,864,873,878,886,892,898,905,911,916,922,930,933,940,944,952,960,969,978,984,992,998,1003,1010,1014,1019,1026,1035,1040,1047,1056,1062,1066,1072,1079,1086,1091,1094,1100,1105,1109,1116,1122,1127,1132,1138,1146,1155,1163,1171,1178,1186,1194,1203,1211,1220,1228,1237,1242,1250,1256,1265,1272,1279,1287,1294,1301,1308,1315,1321,1329,1336,1342,1347,1352,1356,1362,1367,1371,1375,1379,1382,1386,1390,1394,1399,1406,1412,1416,1421,1426,1432,1438,1444,1447,1451,1456,1463,1469,1474,1481,1488,1492,1497,1504,1509,1513,1519,1523,1528,1532,1538,1545,1548,1553,1558,1564,1570,1575,1582,1588,1591,1596,1600,1605,1612,1617,1621,1628,1634,1639,1645,1652,1654,1660,1666,1672,1680,1687,1693,1700,1708,1714,1719,1724,1730,1739,1744,1749,1755,1761,1764,1771,1777,1782,1787,1791,1794,1800,1805,1809,1817,1822,1828,1835,1840,1846,1853,1858,1863,1868,1872,1875,1879,1886,1893,1898,1904,1911,1914,1920,1922,1926,1928,1933,1937,1941,1944,1950,1956,1960,1966,1971,1979,1985,1992,1998,2002,2007,2012,2019,2024,2027,2030,2035,2038,2043,2049,2054,2059,2065,2070,2076,2083,2088,2094,2102,2108,2115,2120,2125,2129,2133,2137,2141,2147,2154,2158,2162,2168,2172,2179,2182,2186,2193,2198,2203,2207,2209,2213,2219,2226,2231,2238,2245,2251,2257,2264,2267,2275,2281,2286,2289,2294,2299,2305,2310,2317,2324,2329,2333,2338,2343,2349,2355,2361,2365,2369,2375,2382,2388,2395,2401,2408,2414,2420,2427,2431,2435,2442,2448,2453,2459,2466,2473,2481],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},413,19.0424,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":137,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",19.13,19.567067,3.51,38953.36964,488,19.3751,{"date":194,"open":195,"high":196,"low":195,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",18.495,18.86,18.78,0.29,1.57,24059.200742,243,18.7406,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":142,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",18.28,18.6499,18.49,1.76,12129.670506,203,18.4734,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",18.24,18.3,18.1,18.17,0.15,0.83,8079.742721,295,18.1932,{"date":224,"open":217,"high":215,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",18.02,-0.25,-1.37,10480.773717,249,18.0817,{"date":232,"open":233,"high":207,"low":234,"close":235,"change":236,"percent_change":22,"volume":237,"transactions":238,"vwap":239},"2026-09-24",18.48,18.16,18.27,-0.08,11216.897905,226,18.3344,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",18.08,18.4,18.35,0.44,2.46,40042.531407,334,18.3155,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",18.07,18.18,17.8705,17.91,-0.091,-0.51,16212.361213,259,18.0106,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",18.09,18.21,17.968,18.001,-0.424,-2.3,40920.273127,336,18.0896,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",18.32,18.5699,18.425,0.3688,2.04,43748.524101,240,18.5618,{"date":283,"open":284,"high":242,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",17.96,17.8701,18.0562,-0.3478,-1.89,10322.115264,228,17.9706,{"date":293,"open":242,"high":294,"low":295,"close":296,"change":297,"percent_change":102,"volume":298,"transactions":299,"vwap":300},"2026-09-16",18.58,18.05,18.404,0.184,10384.264623,189,18.324,{"date":302,"open":244,"high":244,"low":217,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",18.22,0.0931,0.51,15107.846721,190,18.2513,{"date":310,"open":225,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",18.19,17.97,18.1269,0.3177,1.78,11723.902862,215,18.0768,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",17.78,17.87,17.69,17.8092,-0.2008,-1.11,12710.012659,216,17.772,{"date":331,"open":255,"high":332,"low":322,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",18.061,18.01,0.2878,1.62,11753.683896,233,17.9535,{"date":340,"open":341,"high":342,"low":341,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",17.45,17.73,17.7222,0.4222,2.44,7706.834195,225,17.6357,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",17.11,17.36,17.3,0.1456,0.85,6583.662581,238,17.2616,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":147,"volume":365,"transactions":366,"vwap":367},"2026-09-04",17.06,17.19,17.1544,0.0644,14016.611007,256,17.1343,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",17.12,17.27,17.08,17.09,-0.29,-1.67,6394.176498,217,17.143,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",17.55,17.38,-0.16,-0.91,21766.178589,242,17.4212,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",17.33,17.57,17.2076,17.54,0.3817,2.22,29316.3749,376,17.398,{"date":400,"open":351,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",17.2,17.05,17.1583,0.0983,0.58,7889.92186,173,17.1479,{"date":410,"open":411,"high":412,"low":411,"close":361,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",16.835,17.1,0.1549,0.92,8663.832123,163,17.0298,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",16.92,17,16.9,16.9051,0.1485,0.89,8528.461731,211,16.9327,{"date":430,"open":431,"high":432,"low":26,"close":433,"change":434,"percent_change":45,"volume":435,"transactions":436,"vwap":437},"2026-08-26",16.62,16.7643,16.7566,0.1656,3719.4961,148,16.6284,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",16.69,16.5525,16.591,-0.154,-0.92,6220.64639,206,16.5928,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",16.74,16.78,16.7,16.745,0,20025.57711,204,16.7332,{"date":459,"open":460,"high":460,"low":440,"close":453,"change":461,"percent_change":462,"volume":463,"transactions":366,"vwap":464},"2026-08-21",16.88,-0.205,-1.21,22294.008857,16.7595,{"date":466,"open":420,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",17.04,16.91,16.95,0.07,0.41,5727.14412,164,16.9938,{"date":476,"open":361,"high":361,"low":477,"close":460,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",16.875,-0.2581,-1.51,14639.507944,186,16.9565,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",17.07,17.1799,17.1381,0.2164,1.28,13162.440212,214,17.1193,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":137,"volume":500,"transactions":501,"vwap":502},"2026-08-17",16.85,16.9735,16.7909,16.9217,0.1117,8354.201859,187,16.9114,{"date":504,"open":450,"high":505,"low":450,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",16.86,16.81,-0.0112,-0.07,5094.256682,107,16.8331,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",16.815,16.885,16.7701,16.8212,-0.052,-0.31,12253.515359,123,16.8,{"date":524,"open":522,"high":469,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",16.7707,16.8732,-0.0144,-0.09,3263.981906,142,16.8511,{"date":533,"open":534,"high":422,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",16.72,16.695,16.8876,0.0476,0.28,9886.561767,124,16.8478,{"date":543,"open":544,"high":422,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",16.825,16.79,16.84,0.14,0.84,14970.524866,151,16.8391,{"date":553,"open":554,"high":522,"low":554,"close":452,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",16.6,-0.2811,-1.66,12993.726425,221,16.7291,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",17.02,16.859,16.9811,0.0311,0.18,6207.106254,156,16.9516,{"date":571,"open":572,"high":573,"low":572,"close":469,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-05",16.83,17.0099,0.005,0.03,28241.643829,208,16.9008,{"date":580,"open":373,"high":412,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":337,"vwap":586},"2026-08-04",16.9001,16.945,-0.345,-2,14178.886128,17.0167,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",17.37,17.29,-0.19,-1.09,9163.949918,147,17.3227,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",17.715,17.74,17.39,17.48,0.1838,1.06,15684.363292,196,17.5766,{"date":608,"open":609,"high":609,"low":371,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",17.76,17.2962,-1.0638,-5.79,41859.856911,345,17.5035,{"date":617,"open":618,"high":619,"low":609,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",18.125,18.36,0.37,2.06,27772.641299,198,18.1628,{"date":626,"open":627,"high":627,"low":255,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",18.25,17.99,-0.18,-0.99,15466.066797,158,18.0012,{"date":635,"open":263,"high":205,"low":333,"close":217,"change":629,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",-0.98,11269.380238,154,18.1121,{"date":641,"open":642,"high":642,"low":643,"close":244,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",18.42,18.15,-0.28,-1.5,14664.146059,231,18.2869,{"date":650,"open":651,"high":652,"low":233,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",18.525,18.65,18.63,0.61,3.39,17446.992205,245,18.584,{"date":660,"open":661,"high":662,"low":661,"close":225,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",17.9,18.04,-0.3,-1.64,10567.133669,130,17.967,{"date":669,"open":670,"high":670,"low":234,"close":274,"change":374,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",18.435,-1.56,6897.588387,218,18.2545,{"date":676,"open":627,"high":677,"low":627,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":366,"vwap":682},"2026-07-20",18.62,18.61,0.3867,2.12,12786.316739,18.5334,{"date":684,"open":685,"high":686,"low":253,"close":687,"change":688,"percent_change":152,"volume":689,"transactions":690,"vwap":691},"2026-07-17",18.275,18.34,18.2233,0.0631,26175.214014,263,18.2676,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":219,"volume":698,"transactions":699,"vwap":700},"2026-07-16",18.31,18.035,18.1602,0.1502,10893.265044,199,18.1866,{"date":702,"open":703,"high":704,"low":705,"close":333,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-15",18.215,18.2782,17.98,-0.3489,-1.9,7118.699753,192,18.1502,{"date":712,"open":311,"high":619,"low":311,"close":713,"change":714,"percent_change":72,"volume":715,"transactions":716,"vwap":717},"2026-07-14",18.3589,-0.201,6551.797966,207,18.2795,{"date":719,"open":720,"high":677,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":51,"vwap":726},"2026-07-13",18.39,18.38,18.5599,0.3599,1.98,9715.643323,18.5456,{"date":728,"open":729,"high":730,"low":234,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-10",18.26,18.33,18.2,-0.13,-0.71,16700,{"date":736,"open":244,"high":244,"low":303,"close":730,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":730},"2026-07-09",-0.06,-0.33,7500,{"date":741,"open":742,"high":743,"low":720,"close":720,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":720},"2026-07-08",18.52,18.74,0.34,1.88,19700,{"date":748,"open":749,"high":216,"low":749,"close":750,"change":147,"percent_change":751,"volume":739,"transactions":9,"vwap":750},"2026-07-07",17.7,18.049999,2.15,{"date":753,"open":754,"high":255,"low":755,"close":756,"change":591,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-06",17.79,17.65,17.67,-1.06,18000,{"date":760,"open":761,"high":762,"low":763,"close":761,"change":733,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-07-02",17.86,18.030001,17.68,-3.82,24300,{"date":767,"open":768,"high":678,"low":233,"close":769,"change":198,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-01",18.51,18.57,1.59,4100,{"date":773,"open":721,"high":243,"low":774,"close":205,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":205},"2026-06-30",18.23,-0.12,-0.65,10500,{"date":779,"open":769,"high":780,"low":243,"close":243,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":243},"2026-06-29",18.77,-0.42,-2.23,4700,{"date":785,"open":786,"high":786,"low":787,"close":788,"change":198,"percent_change":199,"volume":789,"transactions":9,"vwap":788},"2026-06-26",18.96,18.64,18.82,8400,{"date":791,"open":233,"high":792,"low":243,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",18.6,18.53,-0.38,-2.01,29900,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",19.1,18.8,18.91,-0.05,-0.26,10900,{"date":806,"open":807,"high":808,"low":809,"close":786,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":786},"2026-06-23",18.92,19.07,18.83,0.39,2.1,18100,{"date":814,"open":815,"high":816,"low":742,"close":769,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":769},"2026-06-22",18.55,18.66,0.02,0.11,5000,{"date":821,"open":822,"high":678,"low":823,"close":815,"change":236,"percent_change":824,"volume":825,"transactions":9,"vwap":815},"2026-06-18",18.56,18.45,-0.43,15000,{"date":827,"open":828,"high":829,"low":830,"close":653,"change":744,"percent_change":831,"volume":832,"transactions":9,"vwap":653},"2026-06-17",18.12,18.7,18,1.86,29000,{"date":834,"open":253,"high":730,"low":828,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-16",18.29,-0.02,-0.11,15200,{"date":840,"open":284,"high":686,"low":284,"close":694,"change":732,"percent_change":841,"volume":842,"transactions":9,"vwap":694},"2026-06-15",-0.7,21300,{"date":844,"open":815,"high":829,"low":619,"close":845,"change":802,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-12",18.44,-0.27,22400,{"date":849,"open":850,"high":851,"low":852,"close":207,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":207},"2026-06-11",19.46,19.49,18.46,-1.29,-6.52,50300,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":859},"2026-06-10",19.4,19.78,19.25,0.54,2.81,20800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",19.01,19.77,18.85,19.24,-0.15,-0.77,18900,{"date":874,"open":875,"high":21,"low":187,"close":876,"change":629,"percent_change":444,"volume":877,"transactions":9,"vwap":876},"2026-06-08",19.21,19.39,9900,{"date":879,"open":880,"high":881,"low":866,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",19.08,19.68,19.57,0.82,4.37,31300,{"date":887,"open":809,"high":786,"low":743,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-04",18.75,-0.46,-2.39,8800,{"date":893,"open":17,"high":894,"low":20,"close":875,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":875},"2026-06-03",19.22,0.42,2.24,13900,{"date":899,"open":197,"high":900,"low":901,"close":902,"change":775,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-02",18.89,18.72,18.79,-0.63,10300,{"date":906,"open":907,"high":908,"low":800,"close":801,"change":909,"percent_change":102,"volume":910,"transactions":9,"vwap":801},"2026-06-01",19.11,19.23,0.19,23300,{"date":912,"open":793,"high":901,"low":642,"close":901,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":901},"2026-05-29",0.04,0.21,22000,{"date":917,"open":801,"high":20,"low":792,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-28",18.68,0.09,0.48,17900,{"date":923,"open":852,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-27",18.71,18.41,18.59,0.13,0.7,24600,{"date":931,"open":822,"high":653,"low":619,"close":852,"change":257,"percent_change":932,"volume":734,"transactions":9,"vwap":852},"2026-05-26",-2.69,{"date":934,"open":807,"high":935,"low":936,"close":937,"change":218,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-22",18.98,18.84,18.97,0.8,8700,{"date":941,"open":942,"high":942,"low":918,"close":788,"change":846,"percent_change":943,"volume":877,"transactions":9,"vwap":788},"2026-05-21",19.35,-1.41,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-20",19.86,18.9,19.09,-0.8,-4.02,49100,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-19",19.6,19.91,19.89,0.33,1.69,34600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-18",19.66,19.9,19.53,19.56,-0.61,-3.02,57800,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",20.040001,20.23,20.01,20.17,0.77,3.97,40000,{"date":979,"open":980,"high":850,"low":981,"close":858,"change":817,"percent_change":982,"volume":983,"transactions":9,"vwap":858},"2026-05-14",19.32,19.2,0.1,21400,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-13",19.62,19.75,19.38,-0.21,-1.07,25900,{"date":993,"open":994,"high":946,"low":964,"close":995,"change":620,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-12",19.67,19.59,1.93,24900,{"date":999,"open":1000,"high":980,"low":1001,"close":894,"change":470,"percent_change":620,"volume":1002,"transactions":9,"vwap":894},"2026-05-11",19.29,19.18,13500,{"date":1004,"open":187,"high":1005,"low":799,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-08",19.34,19.15,-0.34,-1.74,14800,{"date":1011,"open":809,"high":851,"low":809,"close":851,"change":548,"percent_change":1012,"volume":1013,"transactions":9,"vwap":851},"2026-05-07",4.5,27200,{"date":1015,"open":902,"high":196,"low":653,"close":652,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":652},"2026-05-06",-1.1,-5.57,264000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":987,"change":776,"percent_change":1024,"volume":1025,"transactions":9,"vwap":987},"2026-05-05",20.049999,20.09,19.7,-3.19,26000,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-04",19.93,20.52,19.92,20.4,0.76,3.87,29700,{"date":1036,"open":954,"high":1037,"low":19,"close":1038,"change":913,"percent_change":1039,"volume":929,"transactions":9,"vwap":1038},"2026-05-01",19.96,19.64,0.2,{"date":1041,"open":1042,"high":1042,"low":1043,"close":954,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":954},"2026-04-30",20.12,19.52,-1.03,-4.99,175500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-29",20.55,20.65,20.34,20.63,0.53,2.64,363900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":566,"percent_change":66,"volume":1061,"transactions":9,"vwap":1060},"2026-04-28",20.15,20.29,20.1,26100,{"date":1063,"open":881,"high":1030,"low":881,"close":1030,"change":566,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1030},"2026-04-27",0.91,11600,{"date":1067,"open":1028,"high":1028,"low":954,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-24",19.74,-0.23,-1.15,14000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":152,"percent_change":315,"volume":1078,"transactions":9,"vwap":1077},"2026-04-23",19.88,20.38,19.58,19.97,37600,{"date":1080,"open":1081,"high":1082,"low":1081,"close":986,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":986},"2026-04-22",19.51,19.73,-0.17,-0.86,35600,{"date":1087,"open":880,"high":1088,"low":808,"close":1088,"change":355,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-21",19.79,4.49,31700,{"date":1092,"open":1093,"high":1006,"low":20,"close":20,"change":547,"percent_change":159,"volume":832,"transactions":9,"vwap":20},"2026-04-20",19.049999,{"date":1095,"open":792,"high":1096,"low":742,"close":800,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":800},"2026-04-17",18.81,-0.59,-3.04,45600,{"date":1101,"open":1102,"high":1103,"low":1102,"close":876,"change":218,"percent_change":132,"volume":1104,"transactions":9,"vwap":876},"2026-04-16",19.12,19.47,29200,{"date":1106,"open":981,"high":942,"low":981,"close":869,"change":1107,"percent_change":548,"volume":1108,"transactions":9,"vwap":869},"2026-04-15",0.16,16000,{"date":1110,"open":907,"high":1111,"low":1112,"close":880,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":880},"2026-04-14",19.28,19.059999,-0.35,-1.8,36000,{"date":1117,"open":973,"high":1021,"low":988,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-13",19.43,-0.24,-1.22,70300,{"date":1123,"open":850,"high":1077,"low":1124,"close":994,"change":870,"percent_change":1125,"volume":1126,"transactions":9,"vwap":994},"2026-04-10",19.45,-0.76,44400,{"date":1128,"open":1129,"high":1130,"low":994,"close":1131,"change":575,"percent_change":218,"volume":885,"transactions":9,"vwap":1131},"2026-04-09",20.07,20.28,19.82,{"date":1133,"open":882,"high":1134,"low":882,"close":1088,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1088},"2026-04-08",20.19,-1.65,-7.7,140700,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-07",21.69,22.13,21.44,0.12,0.56,81700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-06",21.62,21.71,21.23,21.32,-0.32,-1.48,38000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":122,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-02",22.32,22.41,21.48,21.64,1.17,83400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":966,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-01",21.47,21.66,21.19,21.39,-2.77,114300,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1175,"change":671,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-31",22.9,22.98,22,-6.62,250100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1119,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-30",23.5,23.79,23.17,23.56,-1.01,109500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":996,"volume":1193,"transactions":9,"vwap":1191},"2026-03-27",23.68,23.89,23.34,23.8,0.45,112200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-26",23.19,23.36,22.74,23.35,0.81,3.59,71800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":733,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-25",22.4,22.64,22.29,22.54,-3.05,46300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-24",23.6,23.74,23.08,23.25,0.24,1.04,29300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1016,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-23",23.4,23.43,22.45,23.01,-4.56,144300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-20",23.16,24.34,22.78,24.11,1.37,6.02,89600,{"date":1238,"open":1239,"high":1188,"low":1240,"close":1198,"change":1143,"percent_change":1053,"volume":1241,"transactions":9,"vwap":1198},"2026-03-19",23.49,22.5,188500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-03-18",22.26,22.62,21.88,0.95,4.38,98700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1119,"percent_change":1016,"volume":804,"transactions":9,"vwap":1255},"2026-03-17",21.7,21.99,21.52,21.67,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-16",22.2,22.21,21.78,21.91,-0.74,-3.27,32200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":861,"percent_change":345,"volume":1271,"transactions":9,"vwap":1270},"2026-03-13",22.22,22.75,21.8,22.65,58200,{"date":1273,"open":1253,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":88,"volume":1278,"transactions":9,"vwap":1276},"2026-03-12",22.34,21.79,22.11,0.72,59600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1168,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1168},"2026-03-11",21.73,21.75,21.38,0.05,0.23,40800,{"date":1288,"open":1289,"high":1290,"low":1050,"close":1291,"change":591,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-10",21.22,21.5,21.34,-0.88,58300,{"date":1295,"open":1296,"high":1198,"low":1297,"close":1298,"change":1299,"percent_change":591,"volume":1300,"transactions":9,"vwap":1298},"2026-03-09",22.52,21.16,21.53,-0.04,52400,{"date":1302,"open":1276,"high":1207,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-06",21.45,21.57,0.36,1.7,19100,{"date":1309,"open":1310,"high":1304,"low":1311,"close":1312,"change":938,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-05",20.84,20.83,21.21,3.92,46900,{"date":1316,"open":1317,"high":1317,"low":1059,"close":1318,"change":22,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-04",20.8,20.41,-2.11,10800,{"date":1322,"open":1323,"high":1149,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-03",21.31,20.7,20.85,1.09,5.52,85400,{"date":1330,"open":1331,"high":1332,"low":882,"close":1333,"change":1200,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-02",19.72,19.95,19.76,4.27,22300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1339,"change":818,"percent_change":405,"volume":1341,"transactions":9,"vwap":1339},"2026-02-27",18.87,18.95,18.67,5500,{"date":1343,"open":1096,"high":1344,"low":902,"close":936,"change":818,"percent_change":1345,"volume":1346,"transactions":9,"vwap":936},"2026-02-26",19.030001,0.59,12400,{"date":1348,"open":809,"high":807,"low":829,"close":1349,"change":1152,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-02-25",18.73,-1.68,13600,{"date":1353,"open":907,"high":907,"low":17,"close":1093,"change":837,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1093},"2026-02-24",-0.57,4900,{"date":1357,"open":786,"high":875,"low":1358,"close":1359,"change":1039,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-23",18.93,19.16,1.05,7100,{"date":1363,"open":1364,"high":1364,"low":1339,"close":786,"change":22,"percent_change":1365,"volume":1366,"transactions":9,"vwap":786},"2026-02-20",19.26,-2.27,7200,{"date":1368,"open":1038,"high":1038,"low":19,"close":858,"change":198,"percent_change":1369,"volume":1370,"transactions":9,"vwap":858},"2026-02-19",1.52,11800,{"date":1372,"open":908,"high":908,"low":1339,"close":907,"change":732,"percent_change":1373,"volume":1374,"transactions":9,"vwap":907},"2026-02-18",-0.68,6500,{"date":1376,"open":882,"high":881,"low":894,"close":869,"change":846,"percent_change":1377,"volume":1378,"transactions":9,"vwap":869},"2026-02-17",-1.38,9000,{"date":1380,"open":1043,"high":1023,"low":21,"close":1081,"change":112,"percent_change":802,"volume":1381,"transactions":9,"vwap":1081},"2026-02-13",6300,{"date":1383,"open":187,"high":1076,"low":187,"close":1043,"change":127,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1043},"2026-02-12",2.09,8300,{"date":1387,"open":1359,"high":988,"low":1102,"close":1102,"change":775,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1102},"2026-02-11",-0.62,3300,{"date":1391,"open":1359,"high":1364,"low":1102,"close":869,"change":218,"percent_change":1392,"volume":1393,"transactions":9,"vwap":869},"2026-02-10",0.79,3400,{"date":1395,"open":1000,"high":1396,"low":1093,"close":948,"change":1397,"percent_change":268,"volume":1398,"transactions":9,"vwap":948},"2026-02-09",19.42,-0.45,16200,{"date":1400,"open":1333,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-06",19.87,19.54,-0.85,-4.17,13000,{"date":1407,"open":1130,"high":1318,"low":1408,"close":1409,"change":1345,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-05",20.08,20.39,2.98,20100,{"date":1413,"open":1081,"high":963,"low":1103,"close":1414,"change":236,"percent_change":1415,"volume":1307,"transactions":9,"vwap":1414},"2026-02-04",19.8,-0.4,{"date":1417,"open":1030,"high":1418,"low":1419,"close":1074,"change":1039,"percent_change":89,"volume":1420,"transactions":9,"vwap":1074},"2026-02-03",20.030001,19.84,6600,{"date":1422,"open":1423,"high":946,"low":994,"close":881,"change":519,"percent_change":1424,"volume":1425,"transactions":9,"vwap":881},"2026-02-02",19.85,-1.55,10700,{"date":1427,"open":1088,"high":1428,"low":1333,"close":1429,"change":744,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-30",20.14,19.99,1.73,13100,{"date":1433,"open":994,"high":1418,"low":1434,"close":1435,"change":1069,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-01-29",19.63,19.65,-1.16,17800,{"date":1439,"open":1414,"high":1440,"low":1441,"close":1074,"change":920,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1074},"2026-01-28",20,19.69,2.47,19500,{"date":1445,"open":1081,"high":882,"low":1446,"close":858,"change":966,"percent_change":1209,"volume":1071,"transactions":9,"vwap":858},"2026-01-27",19.37,{"date":1448,"open":1449,"high":1449,"low":1030,"close":973,"change":519,"percent_change":1450,"volume":739,"transactions":9,"vwap":973},"2026-01-26",20.2,-1.53,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1069,"percent_change":1455,"volume":1389,"transactions":9,"vwap":1454},"2026-01-23",20.77,20.32,-1.12,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1049,"change":846,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1049},"2026-01-22",20.61,20.62,20.49,-1.3,7800,{"date":1464,"open":1465,"high":1291,"low":1324,"close":1466,"change":824,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-21",21.02,20.82,-2.02,306300,{"date":1470,"open":1167,"high":1151,"low":1471,"close":1472,"change":405,"percent_change":862,"volume":1473,"transactions":9,"vwap":1472},"2026-01-20",21,21.25,308100,{"date":1475,"open":1476,"high":1325,"low":1477,"close":1478,"change":775,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-01-16",20.76,20.6,20.67,-0.58,3700,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1484,"change":1486,"percent_change":810,"volume":1487,"transactions":9,"vwap":1484},"2026-01-15",20.69,20.79,20.66,0.08,3500,{"date":1489,"open":1484,"high":1484,"low":1050,"close":1490,"change":383,"percent_change":871,"volume":1491,"transactions":9,"vwap":1490},"2026-01-14",20.71,4000,{"date":1493,"open":1324,"high":1494,"low":1324,"close":1495,"change":122,"percent_change":1496,"volume":819,"transactions":9,"vwap":1495},"2026-01-13",20.9,20.87,1.21,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1459,"change":1083,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1459},"2026-01-12",20.72,20.74,20.59,-0.82,5700,{"date":1505,"open":1506,"high":1507,"low":1484,"close":1484,"change":846,"percent_change":1508,"volume":1108,"transactions":9,"vwap":1484},"2026-01-09",20.97,21.049999,-1.28,{"date":1510,"open":1289,"high":1472,"low":1511,"close":1511,"change":836,"percent_change":528,"volume":1512,"transactions":9,"vwap":1511},"2026-01-08",21.059999,14100,{"date":1514,"open":1515,"high":1297,"low":1516,"close":1517,"change":218,"percent_change":1277,"volume":1518,"transactions":9,"vwap":1517},"2026-01-07",21.040001,20.99,21.08,15300,{"date":1520,"open":1494,"high":1471,"low":1494,"close":1521,"change":870,"percent_change":733,"volume":1522,"transactions":9,"vwap":1521},"2026-01-06",20.93,23700,{"date":1524,"open":1525,"high":1303,"low":1526,"close":1517,"change":663,"percent_change":1527,"volume":758,"transactions":9,"vwap":1517},"2026-01-05",21.41,21.07,-1.4,{"date":1529,"open":1159,"high":1254,"low":1283,"close":1283,"change":1530,"percent_change":1531,"volume":1002,"transactions":9,"vwap":1283},"2026-01-02",-0.47,-2.15,{"date":1533,"open":1166,"high":1534,"low":1166,"close":1535,"change":1536,"percent_change":89,"volume":1537,"transactions":9,"vwap":1535},"2025-12-31",21.93,21.85,0.22,9600,{"date":1539,"open":1255,"high":1540,"low":1541,"close":1542,"change":1083,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-12-30",21.72,21.54,21.63,-0.78,11000,{"date":1546,"open":1148,"high":1547,"low":1148,"close":1269,"change":1107,"percent_change":159,"volume":1385,"transactions":9,"vwap":1269},"2025-12-29",21.92,{"date":1549,"open":1550,"high":1282,"low":1550,"close":1160,"change":989,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1160},"2025-12-26",21.59,-0.96,9700,{"date":1554,"open":1555,"high":1555,"low":1140,"close":1535,"change":663,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1535},"2025-12-24",21.89,-1.35,5100,{"date":1559,"open":1141,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":636,"volume":1480,"transactions":9,"vwap":1562},"2025-12-23",22.19,22.12,22.15,-0.22,{"date":1565,"open":1158,"high":1566,"low":1567,"close":1568,"change":1563,"percent_change":1569,"volume":1389,"transactions":9,"vwap":1568},"2025-12-22",22.46,22.35,22.37,-0.97,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":732,"percent_change":1354,"volume":1065,"transactions":9,"vwap":1573},"2025-12-19",22.49,22.59,22.39,{"date":1576,"open":1577,"high":1578,"low":1240,"close":1579,"change":1580,"percent_change":671,"volume":1581,"transactions":9,"vwap":1579},"2025-12-18",22.71,22.84,22.72,-0.36,15800,{"date":1583,"open":1584,"high":1215,"low":1584,"close":1215,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1215},"2025-12-17",22.85,0.3,1.32,4200,{"date":1589,"open":1198,"high":1173,"low":1579,"close":1232,"change":575,"percent_change":927,"volume":1590,"transactions":9,"vwap":1232},"2025-12-16",15100,{"date":1592,"open":1593,"high":1584,"low":1270,"close":1268,"change":803,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1268},"2025-12-15",22.66,-1.13,6700,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1225,"change":914,"percent_change":414,"volume":891,"transactions":9,"vwap":1225},"2025-12-12",22.87,23.13,{"date":1601,"open":1602,"high":1602,"low":1593,"close":1603,"change":803,"percent_change":1594,"volume":1604,"transactions":9,"vwap":1603},"2025-12-11",22.88,22.8,15900,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1502,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-10",23.54,22.99,23.059999,-3.43,7400,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1616,"percent_change":1586,"volume":939,"transactions":9,"vwap":1615},"2025-12-09",23.46,23.88,0.31,{"date":1618,"open":1213,"high":1213,"low":1222,"close":1619,"change":1143,"percent_change":305,"volume":1620,"transactions":9,"vwap":1619},"2025-12-08",23.57,4600,{"date":1622,"open":1216,"high":1623,"low":1624,"close":1625,"change":913,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-05",23.48,23.2,23.45,0.17,4300,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1284,"percent_change":914,"volume":1512,"transactions":9,"vwap":1633},"2025-12-04",23.26,23.47,23.22,23.41,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1197,"change":374,"percent_change":1638,"volume":1374,"transactions":9,"vwap":1197},"2025-12-03",23.55,23.31,-1.23,{"date":1640,"open":1191,"high":1641,"low":1213,"close":1642,"change":383,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-02",23.83,23.65,-0.67,10600,{"date":1646,"open":1642,"high":1647,"low":1648,"close":1649,"change":1107,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-12-01",23.93,23.63,23.81,0.68,14200,{"date":1653,"open":1615,"high":1615,"low":1642,"close":1642,"change":1069,"percent_change":1551,"volume":1620,"transactions":9,"vwap":1642},"2025-11-28",{"date":1655,"open":1656,"high":1656,"low":1191,"close":1615,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1615},"2025-11-26",24.35,-0.5,-2.05,12500,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1502,"percent_change":1665,"volume":1544,"transactions":9,"vwap":1664},"2025-11-25",24.73,24.36,24.38,-3.25,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":927,"percent_change":1671,"volume":783,"transactions":9,"vwap":1670},"2025-11-24",25.059999,25.4,25.2,0.52,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":949,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-21",25.37,25.65,25.01,25.07,-3.09,14300,{"date":1681,"open":1682,"high":25,"low":1683,"close":1684,"change":928,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-11-20",24.85,24.8,25.87,2.78,26600,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1626,"percent_change":1650,"volume":1385,"transactions":9,"vwap":1692},"2025-11-19",24.99,25.36,24.92,25.17,{"date":1694,"open":1695,"high":1696,"low":1697,"close":65,"change":861,"percent_change":1698,"volume":1699,"transactions":9,"vwap":65},"2025-11-18",25.08,25.31,24.9,2.21,26300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":654,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-17",24.15,24.69,24.049999,24.46,2.56,32500,{"date":1709,"open":1710,"high":1711,"low":1191,"close":1712,"change":1616,"percent_change":1586,"volume":1713,"transactions":9,"vwap":1712},"2025-11-14",24.18,24.19,23.85,17700,{"date":1715,"open":1716,"high":1213,"low":1716,"close":1607,"change":957,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1607},"2025-11-13",23.18,1.42,18600,{"date":1720,"open":1633,"high":1633,"low":1721,"close":1722,"change":226,"percent_change":990,"volume":1723,"transactions":9,"vwap":1722},"2025-11-12",23.14,23.21,10200,{"date":1725,"open":1726,"high":1726,"low":1633,"close":1614,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1614},"2025-11-11",23.69,-0.54,-2.25,33700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-10",24.17,24.32,23.95,24,-0.55,-2.24,39900,{"date":1740,"open":1741,"high":1677,"low":1742,"close":1742,"change":629,"percent_change":1743,"volume":910,"transactions":9,"vwap":1742},"2025-11-07",25.030001,24.55,-0.73,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1662,"change":1039,"percent_change":883,"volume":1748,"transactions":9,"vwap":1662},"2025-11-06",24.53,24.91,10400,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1746,"change":781,"percent_change":1350,"volume":1754,"transactions":9,"vwap":1746},"2025-11-05",24.83,24.84,24.45,12800,{"date":1756,"open":1691,"high":1757,"low":1662,"close":1758,"change":1345,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-04",25.19,24.95,2.42,21500,{"date":1762,"open":1663,"high":1763,"low":1663,"close":1663,"change":454,"percent_change":454,"volume":1503,"transactions":9,"vwap":1663},"2025-11-03",24.42,{"date":1765,"open":1766,"high":1746,"low":1767,"close":1663,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1663},"2025-10-31",24.31,24.3,0.26,1.08,16100,{"date":1772,"open":1773,"high":1773,"low":1647,"close":1774,"change":1285,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-30",24.24,24.1,0.96,6000,{"date":1778,"open":1614,"high":1734,"low":1614,"close":1779,"change":1585,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-10-29",23.87,1.27,8100,{"date":1783,"open":1784,"high":1785,"low":1614,"close":1619,"change":470,"percent_change":1585,"volume":1786,"transactions":9,"vwap":1619},"2025-10-28",23.53,23.66,7900,{"date":1788,"open":1789,"high":1789,"low":1614,"close":1180,"change":629,"percent_change":1125,"volume":1790,"transactions":9,"vwap":1180},"2025-10-27",23.61,16500,{"date":1792,"open":1793,"high":1214,"low":1789,"close":1188,"change":508,"percent_change":374,"volume":891,"transactions":9,"vwap":1188},"2025-10-24",23.64,{"date":1795,"open":1796,"high":1189,"low":1797,"close":1798,"change":1113,"percent_change":1799,"volume":1389,"transactions":9,"vwap":1798},"2025-10-23",23.82,23.7,23.75,-1.45,{"date":1801,"open":1710,"high":1802,"low":1803,"close":1774,"change":1486,"percent_change":957,"volume":1804,"transactions":9,"vwap":1774},"2025-10-22",24.2,23.9,15400,{"date":1806,"open":1647,"high":1807,"low":1649,"close":1807,"change":1217,"percent_change":102,"volume":1808,"transactions":9,"vwap":1807},"2025-10-21",24.02,5400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":591,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-20",23.86,23.92,23.72,23.78,-0.79,12200,{"date":1818,"open":1819,"high":1820,"low":1803,"close":1821,"change":737,"percent_change":226,"volume":1503,"transactions":9,"vwap":1821},"2025-10-17",24.13,24.21,23.97,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1826,"change":663,"percent_change":1638,"volume":1827,"transactions":9,"vwap":1826},"2025-10-16",24.14,23.76,24.030001,11400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":775,"volume":921,"transactions":9,"vwap":1833},"2025-10-15",24.25,24.41,24.22,24.33,-0.03,{"date":1836,"open":1741,"high":1837,"low":1838,"close":1663,"change":226,"percent_change":1839,"volume":1552,"transactions":9,"vwap":1663},"2025-10-14",25.040001,24.26,-1.02,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":226,"percent_change":1184,"volume":1604,"transactions":9,"vwap":1845},"2025-10-13",24.71,24.81,24.5,24.61,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":305,"percent_change":1384,"volume":1852,"transactions":9,"vwap":1851},"2025-10-10",24.44,24.94,24.23,24.86,28100,{"date":1854,"open":1189,"high":1855,"low":1189,"close":1656,"change":1856,"percent_change":996,"volume":1857,"transactions":9,"vwap":1656},"2025-10-09",24.4,0.46,12700,{"date":1859,"open":1191,"high":1647,"low":1191,"close":1189,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1189},"2025-10-08",-0.2,-0.83,9400,{"date":1864,"open":1641,"high":1865,"low":1641,"close":1865,"change":147,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-10-07",24.09,1.6,5900,{"date":1869,"open":1813,"high":1825,"low":1648,"close":1870,"change":547,"percent_change":1345,"volume":1871,"transactions":9,"vwap":1870},"2025-10-06",23.71,8200,{"date":1873,"open":1214,"high":1214,"low":1180,"close":1619,"change":1069,"percent_change":1569,"volume":1874,"transactions":9,"vwap":1619},"2025-10-03",19400,{"date":1876,"open":1870,"high":1877,"low":1726,"close":1191,"change":837,"percent_change":889,"volume":1878,"transactions":9,"vwap":1191},"2025-10-02",24.040001,27500,{"date":1880,"open":1830,"high":1830,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-01",23.84,23.91,-0.56,-2.29,14700,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1135,"volume":1892,"transactions":9,"vwap":1890},"2025-09-30",24.77,24.79,24.47,-0.41,13200,{"date":1894,"open":1895,"high":1758,"low":1895,"close":1896,"change":508,"percent_change":644,"volume":1897,"transactions":9,"vwap":1896},"2025-09-29",24.82,24.88,13700,{"date":1899,"open":1900,"high":1901,"low":1758,"close":1758,"change":1097,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1758},"2025-09-26",25.18,25.22,-2.31,25100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":305,"percent_change":278,"volume":1910,"transactions":9,"vwap":1909},"2025-09-25",25.61,25.69,25.45,25.54,37300,{"date":1912,"open":1757,"high":1757,"low":1682,"close":1741,"change":1913,"percent_change":913,"volume":1897,"transactions":9,"vwap":1741},"2025-09-24",0.01,{"date":1915,"open":1843,"high":1916,"low":1917,"close":1918,"change":818,"percent_change":245,"volume":1919,"transactions":9,"vwap":1918},"2025-09-23",25.09,24.68,25.02,11200,{"date":1921,"open":1692,"high":1901,"low":1697,"close":1747,"change":1563,"percent_change":1292,"volume":1425,"transactions":9,"vwap":1747},"2025-09-22",{"date":1923,"open":1918,"high":1757,"low":1918,"close":1924,"change":122,"percent_change":45,"volume":1925,"transactions":9,"vwap":1924},"2025-09-19",25.13,7300,{"date":1927,"open":1924,"high":1900,"low":1682,"close":1896,"change":1119,"percent_change":1551,"volume":1420,"transactions":9,"vwap":1896},"2025-09-18",{"date":1929,"open":1901,"high":1901,"low":1930,"close":1931,"change":1217,"percent_change":1775,"volume":1932,"transactions":9,"vwap":1931},"2025-09-17",24.67,25.12,11300,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1896,"change":218,"percent_change":654,"volume":1552,"transactions":9,"vwap":1896},"2025-09-16",24.76,24.97,{"date":1938,"open":1895,"high":1747,"low":1939,"close":1662,"change":1580,"percent_change":1940,"volume":939,"transactions":9,"vwap":1662},"2025-09-15",24.72,-1.43,{"date":1942,"open":1943,"high":1943,"low":1668,"close":1916,"change":909,"percent_change":1032,"volume":1335,"transactions":9,"vwap":1916},"2025-09-12",25.24,{"date":1945,"open":1946,"high":1947,"low":1697,"close":1697,"change":1479,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1697},"2025-09-11",25.25,25.29,-2.28,40200,{"date":1951,"open":1952,"high":1953,"low":1947,"close":1954,"change":1039,"percent_change":1392,"volume":1955,"transactions":9,"vwap":1954},"2025-09-10",25.42,25.56,25.48,21800,{"date":1957,"open":1690,"high":1958,"low":1959,"close":1959,"change":913,"percent_change":1107,"volume":1341,"transactions":9,"vwap":1959},"2025-09-09",25.43,25.28,{"date":1961,"open":1962,"high":1963,"low":1901,"close":1943,"change":1152,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1943},"2025-09-08",25.39,25.5,-1.25,20900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1953,"change":803,"percent_change":1184,"volume":1307,"transactions":9,"vwap":1953},"2025-09-05",25.68,25.71,25.26,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":738,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-04",25.98,26.040001,25.81,25.82,-1.26,16400,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1069,"percent_change":1984,"volume":1431,"transactions":9,"vwap":1983},"2025-09-03",26.45,26.09,26.15,-0.87,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1392,"percent_change":81,"volume":1991,"transactions":9,"vwap":1990},"2025-09-02",26.5,26.57,26.21,26.38,91800,{"date":1993,"open":1994,"high":1675,"low":1995,"close":1996,"change":1039,"percent_change":1392,"volume":1997,"transactions":9,"vwap":1996},"2025-08-29",25.63,25.55,25.59,6800,{"date":1999,"open":1953,"high":1953,"low":2000,"close":1962,"change":737,"percent_change":1119,"volume":2001,"transactions":9,"vwap":1962},"2025-08-28",25.32,8600,{"date":2003,"open":2004,"high":1976,"low":1908,"close":1908,"change":1143,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1908},"2025-08-27",25.74,0.47,26900,{"date":2008,"open":2009,"high":1954,"low":1943,"close":2010,"change":919,"percent_change":1305,"volume":2011,"transactions":9,"vwap":2010},"2025-08-26",25.44,25.33,33000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1943,"change":2017,"percent_change":862,"volume":2018,"transactions":9,"vwap":1943},"2025-08-25",24.66,25.27,24.65,0.69,40100,{"date":2020,"open":2021,"high":2021,"low":1753,"close":1742,"change":1743,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1742},"2025-08-22",25.049999,-2.89,109100,{"date":2025,"open":1962,"high":1952,"low":1670,"close":1959,"change":2026,"percent_change":1769,"volume":1587,"transactions":9,"vwap":1959},"2025-08-21",0.27,{"date":2028,"open":65,"high":1924,"low":1758,"close":1676,"change":803,"percent_change":1044,"volume":2029,"transactions":9,"vwap":1676},"2025-08-20",61800,{"date":2031,"open":1668,"high":2010,"low":1676,"close":2015,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2015},"2025-08-19",-0.1,-0.39,23000,{"date":2036,"open":1908,"high":1909,"low":2010,"close":1674,"change":919,"percent_change":1305,"volume":2037,"transactions":9,"vwap":1674},"2025-08-18",14400,{"date":2039,"open":2040,"high":2041,"low":1757,"close":1959,"change":737,"percent_change":1119,"volume":2042,"transactions":9,"vwap":1959},"2025-08-15",25.3,25.38,23600,{"date":2044,"open":2045,"high":2046,"low":2040,"close":2047,"change":2032,"percent_change":2033,"volume":2048,"transactions":9,"vwap":2047},"2025-08-14",25.62,25.67,25.34,9200,{"date":2050,"open":2051,"high":2052,"low":1952,"close":2009,"change":1007,"percent_change":2053,"volume":1925,"transactions":9,"vwap":2009},"2025-08-13",25.57,25.58,-1.32,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2057,"change":1883,"percent_change":2058,"volume":1620,"transactions":9,"vwap":2057},"2025-08-12",26.2,25.78,-2.13,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":1616,"percent_change":59,"volume":1537,"transactions":9,"vwap":2064},"2025-08-11",26.27,26.41,26.26,26.34,{"date":2066,"open":2067,"high":2067,"low":1973,"close":2068,"change":383,"percent_change":966,"volume":2069,"transactions":9,"vwap":2068},"2025-08-08",26.16,26.030001,5800,{"date":2071,"open":1989,"high":2072,"low":2073,"close":2074,"change":1657,"percent_change":2075,"volume":825,"transactions":9,"vwap":2074},"2025-08-07",26.39,26.07,26.19,-1.87,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2080,"change":644,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-06",26.87,26.67,26.69,-1.04,10100,{"date":2084,"open":2085,"high":2086,"low":2078,"close":2087,"change":236,"percent_change":663,"volume":1378,"transactions":9,"vwap":2087},"2025-08-05",27,27.18,26.97,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2092,"change":1388,"percent_change":1737,"volume":2093,"transactions":9,"vwap":2092},"2025-08-04",27.24,27.4,27.049999,16900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2026,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-01",27.79,28.01,27.6,27.67,0.99,41400,{"date":2103,"open":2086,"high":2104,"low":2105,"close":2091,"change":1345,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2091},"2025-07-31",27.43,26.96,2.2,28300,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":654,"percent_change":2114,"volume":863,"transactions":9,"vwap":2113},"2025-07-30",26.53,27.02,26.48,26.81,2.33,{"date":2116,"open":2117,"high":2112,"low":2118,"close":2056,"change":1284,"percent_change":909,"volume":2119,"transactions":9,"vwap":2056},"2025-07-29",26.18,26.1,13400,{"date":2121,"open":2004,"high":2122,"low":2004,"close":1983,"change":1064,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1983},"2025-07-28",26.24,3.61,24400,{"date":2126,"open":2127,"high":2127,"low":1943,"close":1943,"change":1299,"percent_change":383,"volume":2128,"transactions":9,"vwap":1943},"2025-07-25",25.66,6400,{"date":2130,"open":2131,"high":1947,"low":1695,"close":1959,"change":52,"percent_change":724,"volume":2132,"transactions":9,"vwap":1959},"2025-07-24",25.14,12900,{"date":2134,"open":1963,"high":2045,"low":1889,"close":1889,"change":2135,"percent_change":2136,"volume":1431,"transactions":9,"vwap":1889},"2025-07-23",-1,-3.88,{"date":2138,"open":1989,"high":1989,"low":2139,"close":2140,"change":846,"percent_change":2081,"volume":1361,"transactions":9,"vwap":2140},"2025-07-22",25.76,25.79,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":1563,"percent_change":2146,"volume":939,"transactions":9,"vwap":2145},"2025-07-21",26.14,25.83,26.059999,-0.84,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":470,"percent_change":2026,"volume":2153,"transactions":9,"vwap":2152},"2025-07-18",25.91,26.33,25.89,26.28,12000,{"date":2155,"open":1981,"high":2156,"low":1989,"close":1989,"change":732,"percent_change":2157,"volume":1754,"transactions":9,"vwap":1989},"2025-07-17",26.65,-0.49,{"date":2159,"open":2160,"high":2161,"low":2063,"close":2064,"change":989,"percent_change":1815,"volume":1892,"transactions":9,"vwap":2064},"2025-07-16",26.62,26.76,{"date":2163,"open":2068,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":2167,"volume":1437,"transactions":9,"vwap":2164},"2025-07-15",26.55,26.01,0.65,2.51,{"date":2169,"open":2170,"high":2056,"low":1684,"close":2171,"change":107,"percent_change":1285,"volume":1892,"transactions":9,"vwap":2171},"2025-07-14",26.049999,25.9,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":2178,"volume":1002,"transactions":9,"vwap":2176},"2025-07-11",25.8,25.95,25.84,0.55,2.17,{"date":2180,"open":1669,"high":1963,"low":2181,"close":1947,"change":913,"percent_change":1107,"volume":1659,"transactions":9,"vwap":1947},"2025-07-10",25.23,{"date":2183,"open":2184,"high":2046,"low":1946,"close":1946,"change":257,"percent_change":2185,"volume":897,"transactions":9,"vwap":1946},"2025-07-09",25.53,-1.98,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2139,"change":1479,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2139},"2025-07-08",26.22,26.25,25.7,-2.2,17400,{"date":2194,"open":1974,"high":1981,"low":2195,"close":2064,"change":147,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2064},"2025-07-07",25.97,1.46,15500,{"date":2199,"open":25,"high":1974,"low":2139,"close":2200,"change":818,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-07-03",25.96,0.43,16800,{"date":2204,"open":2205,"high":1983,"low":2176,"close":2206,"change":383,"percent_change":1388,"volume":1374,"transactions":9,"vwap":2206},"2025-07-02",26.13,25.85,{"date":2208,"open":2188,"high":2188,"low":1973,"close":2165,"change":575,"percent_change":1143,"volume":1595,"transactions":9,"vwap":2165},"2025-07-01",{"date":2210,"open":2189,"high":2189,"low":2211,"close":1973,"change":870,"percent_change":1354,"volume":2212,"transactions":9,"vwap":1973},"2025-06-30",25.94,8000,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2205,"change":824,"percent_change":2218,"volume":1108,"transactions":9,"vwap":2205},"2025-06-27",26.29,26.35,25.92,-1.62,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":1657,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-26",26.7,26.79,26.56,-1.85,8900,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":818,"percent_change":471,"volume":1874,"transactions":9,"vwap":2230},"2025-06-25",27.01,27.26,27.059999,{"date":2232,"open":2233,"high":2234,"low":2078,"close":2235,"change":1125,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-24",27.2,27.29,26.95,-2.74,61400,{"date":2239,"open":2240,"high":2241,"low":2099,"close":2242,"change":889,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-06-23",28.51,28.6,27.71,-1.63,40700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":152,"percent_change":2250,"volume":1770,"transactions":9,"vwap":2248},"2025-06-20",27.8,28.17,27.76,1.26,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1284,"percent_change":566,"volume":1420,"transactions":9,"vwap":2256},"2025-06-18",27.84,27.92,27.51,27.82,{"date":2258,"open":2259,"high":2260,"low":2233,"close":2261,"change":132,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-17",27.3,27.78,27.77,2.89,20700,{"date":2265,"open":2080,"high":2266,"low":1981,"close":2266,"change":1860,"percent_change":1262,"volume":2225,"transactions":9,"vwap":2266},"2025-06-16",26.99,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":66,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-13",27.12,27.32,26.9,27.19,3.42,20000,{"date":2276,"open":2277,"high":1987,"low":2278,"close":2215,"change":2279,"percent_change":2280,"volume":1659,"transactions":9,"vwap":2215},"2025-06-12",26.43,26.23,-0.52,-1.94,{"date":2282,"open":2080,"high":2283,"low":2284,"close":2113,"change":817,"percent_change":470,"volume":2285,"transactions":9,"vwap":2113},"2025-06-11",26.82,26.54,18800,{"date":2287,"open":2223,"high":2288,"low":2164,"close":2222,"change":1913,"percent_change":913,"volume":1816,"transactions":9,"vwap":2222},"2025-06-10",26.83,{"date":2290,"open":2266,"high":2085,"low":2291,"close":2292,"change":112,"percent_change":1299,"volume":2293,"transactions":9,"vwap":2292},"2025-06-09",26.68,26.78,13300,{"date":2295,"open":2228,"high":2228,"low":2296,"close":2222,"change":2297,"percent_change":2279,"volume":2298,"transactions":9,"vwap":2222},"2025-06-06",26.74,-0.14,26200,{"date":2300,"open":2301,"high":2092,"low":2302,"close":2303,"change":836,"percent_change":508,"volume":2304,"transactions":9,"vwap":2303},"2025-06-05",26.71,26.64,26.93,35900,{"date":2306,"open":2307,"high":2308,"low":2283,"close":2235,"change":781,"percent_change":1450,"volume":2309,"transactions":9,"vwap":2235},"2025-06-04",27.15,27.17,21700,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1053,"percent_change":2316,"volume":1437,"transactions":9,"vwap":2315},"2025-06-03",27.54,27.64,27.27,27.37,1.97,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2321,"change":1883,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-06-02",27.44,27.58,26.84,-2.04,16300,{"date":2325,"open":2326,"high":2256,"low":2327,"close":2091,"change":1299,"percent_change":870,"volume":2328,"transactions":9,"vwap":2091},"2025-05-30",27.46,27.34,25700,{"date":2330,"open":2255,"high":2331,"low":2332,"close":2319,"change":663,"percent_change":72,"volume":2082,"transactions":9,"vwap":2319},"2025-05-29",27.72,27.42,{"date":2334,"open":2255,"high":2335,"low":2255,"close":2336,"change":2177,"percent_change":2337,"volume":1154,"transactions":9,"vwap":2336},"2025-05-28",27.85,27.74,2.02,{"date":2339,"open":2228,"high":2340,"low":2085,"close":2272,"change":1373,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2272},"2025-05-27",27.31,-2.44,110200,{"date":2344,"open":2345,"high":2346,"low":2336,"close":2347,"change":927,"percent_change":2005,"volume":2348,"transactions":9,"vwap":2347},"2025-05-23",28.33,28.5,27.87,182100,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2336,"change":1284,"percent_change":566,"volume":2354,"transactions":9,"vwap":2336},"2025-05-22",27.89,28.09,27.57,45000,{"date":2356,"open":2357,"high":2358,"low":2092,"close":2359,"change":1305,"percent_change":1586,"volume":2360,"transactions":9,"vwap":2359},"2025-05-21",27.33,27.7,27.69,147800,{"date":2362,"open":2358,"high":2358,"low":2340,"close":2357,"change":22,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2357},"2025-05-20",-1.58,38800,{"date":2366,"open":2345,"high":2345,"low":2331,"close":2261,"change":2367,"percent_change":1728,"volume":2368,"transactions":9,"vwap":2261},"2025-05-19",-0.64,31500,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":508,"percent_change":226,"volume":1522,"transactions":9,"vwap":2374},"2025-05-16",28.7,28.78,28.38,28.41,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-05-15",29.02,28.48,-0.6,-2.06,21900,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":566,"percent_change":2387,"volume":1385,"transactions":9,"vwap":2386},"2025-05-14",28.82,29.15,29.08,0.62,{"date":2389,"open":2390,"high":2391,"low":2384,"close":2392,"change":846,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-05-13",29.14,29.22,28.9,-0.93,30600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":989,"percent_change":733,"volume":2400,"transactions":9,"vwap":2399},"2025-05-12",29.37,29.74,29.17,51300,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":803,"percent_change":1292,"volume":2407,"transactions":9,"vwap":2406},"2025-05-09",29.3,29.45,29.27,29.38,15600,{"date":2409,"open":2410,"high":2411,"low":2410,"close":2412,"change":1039,"percent_change":1650,"volume":2413,"transactions":9,"vwap":2412},"2025-05-08",29.19,29.75,29.64,49500,{"date":2415,"open":2416,"high":2417,"low":2405,"close":2418,"change":1107,"percent_change":2177,"volume":2419,"transactions":9,"vwap":2418},"2025-05-07",29.51,29.61,29.44,23200,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":927,"percent_change":1192,"volume":2426,"transactions":9,"vwap":2425},"2025-05-06",29.24,29.53,29.12,29.28,24200,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2385,"change":575,"percent_change":982,"volume":1903,"transactions":9,"vwap":2385},"2025-05-05",29.2,28.98,{"date":2432,"open":2405,"high":2406,"low":2433,"close":2424,"change":1940,"percent_change":2434,"volume":1202,"transactions":9,"vwap":2424},"2025-05-02",29.049999,-4.68,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":957,"percent_change":1326,"volume":2441,"transactions":9,"vwap":2440},"2025-05-01",30.2,30.59,30.14,30.55,132500,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1486,"percent_change":2026,"volume":863,"transactions":9,"vwap":2447},"2025-04-30",30.62,30.84,30.11,30.22,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2439,"change":508,"percent_change":1069,"volume":2452,"transactions":9,"vwap":2439},"2025-04-29",30.5,30.07,22700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2457,"change":1415,"percent_change":2458,"volume":2093,"transactions":9,"vwap":2457},"2025-04-28",30.6,30.65,30.21,-1.31,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":1069,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-04-25",30.96,31.13,30.61,-0.75,11100,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2445,"change":2471,"percent_change":2472,"volume":2225,"transactions":9,"vwap":2445},"2025-04-24",31.47,31.59,30.81,-0.81,-2.56,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":663,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-04-23",31.32,31.87,31.01,31.65,-0.94,33500,{"date":180,"open":176,"high":176,"low":2482,"close":2483,"change":949,"percent_change":2341,"volume":2484,"transactions":9,"vwap":2483},31.71,31.95,165800]