[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EWV":3,"homepage-market-summary":30,"stock-historical-EWV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EWV","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 Trust UltraShort MSCI Japan","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5975,0.864816,"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},15.45,15.42,15.555,15.301,15.9,-0.45,-2.83,8208.745956,29.049999,15.28,20726.020865184,1.2,4754,{"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},38.61,16580,6051605.216296,-59.5,"2025-04-22",[182,185,192,202,213,224,232,242,252,262,271,280,290,300,311,321,331,340,350,360,370,379,389,400,410,419,427,434,444,454,464,474,484,493,503,511,519,529,538,546,554,563,574,584,593,604,613,624,635,644,655,664,673,683,690,700,710,719,729,740,748,756,764,772,779,785,791,797,805,810,817,825,833,841,849,857,863,869,874,883,891,898,906,911,918,926,933,940,946,953,962,968,975,979,984,990,998,1006,1012,1017,1024,1028,1034,1043,1049,1058,1065,1073,1082,1091,1099,1106,1111,1118,1125,1134,1142,1148,1155,1161,1169,1176,1183,1191,1198,1206,1213,1220,1228,1236,1242,1249,1258,1267,1275,1284,1292,1300,1308,1313,1319,1326,1333,1339,1346,1354,1363,1371,1380,1387,1392,1398,1404,1409,1414,1419,1425,1431,1438,1445,1452,1458,1465,1470,1476,1483,1489,1497,1504,1509,1515,1523,1528,1535,1541,1549,1555,1563,1570,1573,1577,1583,1590,1595,1600,1604,1610,1615,1621,1629,1638,1644,1649,1653,1658,1666,1673,1681,1688,1696,1704,1711,1717,1722,1727,1732,1739,1745,1748,1753,1759,1767,1772,1777,1783,1790,1799,1807,1814,1823,1829,1833,1841,1847,1852,1858,1861,1865,1870,1875,1877,1881,1884,1888,1891,1894,1899,1906,1910,1915,1920,1927,1934,1939,1945,1954,1961,1966,1972,1976,1980,1987,1992,1998,2003,2008,2013,2018,2024,2029,2035,2039,2043,2045,2050,2055,2059,2064,2069,2075,2080,2085,2091,2097,2102,2110,2115,2121,2126,2133,2139,2144,2150,2155,2159,2163,2168,2173,2178,2185,2193,2199,2206,2211,2218,2223,2229,2235,2241,2250,2257,2262,2268,2274,2280,2286,2291,2298,2306,2313,2319,2326,2332,2338,2345,2350,2355,2359,2364,2372,2379,2385,2392,2398,2402,2407,2410,2415,2422,2427,2432,2435,2438,2442,2449,2453,2458,2463,2466,2470,2476,2483,2486,2490,2496,2502,2506,2511,2516,2522,2526,2530,2534,2538,2543,2548,2553,2559,2564,2572,2578,2584,2590,2594,2601],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},136,15.415,{"date":186,"open":21,"high":187,"low":21,"close":21,"change":188,"percent_change":107,"volume":189,"transactions":190,"vwap":191},"2026-10-01",16.04,0.01,9470.330989,85,15.9631,{"date":193,"open":194,"high":195,"low":26,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",15.75,15.93,15.89,-0.2813,-1.74,25624.046708,199,15.6995,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",16.3,16.44,16.15,16.1713,0.0819,0.51,11639.081112,110,16.2989,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",16.055,16.255,15.92,16.0894,0.3736,2.38,2058.712673,73,15.9823,{"date":225,"open":187,"high":187,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",15.7158,-0.7192,-4.38,2098.202873,81,15.8481,{"date":233,"open":234,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",16.61,16.7,16.435,0.395,2.46,2776.5554,100,16.5196,{"date":243,"open":244,"high":245,"low":246,"close":187,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",15.95,16.09,15.785,0.3463,2.21,2987.79084,92,15.9553,{"date":253,"open":254,"high":196,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",15.77,15.66,15.6937,-0.2363,-1.48,2161.8884,72,15.7526,{"date":263,"open":264,"high":265,"low":266,"close":195,"change":267,"percent_change":268,"volume":269,"transactions":190,"vwap":270},"2026-09-21",15.94,16.08,15.91,-0.32,-1.97,12678.770661,15.9737,{"date":272,"open":204,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",16.4647,16.25,0.3016,1.89,31847.366428,146,16.3379,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",15.801,15.9484,15.7958,-0.3341,-2.05,5926.984561,126,15.8439,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",15.96,16.519,16.2825,-0.0177,-0.11,3977.625695,108,16.2059,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",16.3201,16.35,16.28,16.3002,0.2618,1.63,4543.334945,79,16.3094,{"date":312,"open":313,"high":206,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",16.1443,16,16.0384,0.3207,2.04,33118.47041,171,16.0765,{"date":322,"open":323,"high":324,"low":255,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",15.71,15.81,15.7177,-0.7484,-4.55,18867.695487,203,15.7363,{"date":332,"open":304,"high":95,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",16.21,16.4661,0.1961,1.21,54531.3371,147,16.3417,{"date":341,"open":342,"high":343,"low":344,"close":343,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",16.125,16.27,16.02,0.2983,1.87,9853.534366,173,16.1566,{"date":351,"open":352,"high":353,"low":354,"close":353,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",15.83,15.9717,15.805,0.1126,0.71,3578.187874,115,15.8666,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",15.97,15.78,15.8591,-0.1409,-0.88,21029.401624,112,15.8422,{"date":371,"open":372,"high":372,"low":373,"close":314,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",16.2,15.87,-0.635,-3.82,19888.48355,217,16.0965,{"date":380,"open":381,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",16.847,16.881,16.635,-0.2452,-1.45,8865.498918,86,16.9382,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",16.78,16.95,16.69,16.8802,0.2367,1.42,8353.662356,121,16.8077,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",16.62,16.72,16.6435,-0.031,-0.19,1240.822235,84,16.6119,{"date":411,"open":412,"high":391,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-28",16.51,16.6745,0.0073,0.04,1436.207599,83,16.5996,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",16.6672,-0.1128,-0.67,410.460238,57,16.7696,{"date":428,"open":235,"high":391,"low":235,"close":391,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",0.0443,0.26,674.828913,61,16.7013,{"date":435,"open":436,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",16.8,16.9,16.7357,-0.2693,-1.58,7397.192658,90,16.8036,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",16.92,17.16,17.005,0.1409,0.84,12318.436963,132,17.0721,{"date":455,"open":456,"high":457,"low":235,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",16.74,17.02,16.8641,-0.3445,-2,9320.082816,105,16.8289,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":190,"vwap":473},"2026-08-20",16.99,17.2507,16.9858,17.2086,0.1804,1.06,3941.129,17.1229,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",16.66,17.13,17.0282,0.2347,1.4,7686.364579,114,16.924,{"date":485,"open":412,"high":436,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",16.4,16.7935,0.8585,5.39,6645.910324,119,16.5971,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":230,"vwap":502},"2026-08-17",15.879,16.24,15.765,15.935,0.019,0.12,6112.777126,15.9505,{"date":504,"open":363,"high":264,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":190,"vwap":510},"2026-08-14",15.73,15.916,0.131,0.83,2579.980472,15.8561,{"date":512,"open":21,"high":21,"low":513,"close":246,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",15.72,-0.2362,-1.47,3651.695848,106,15.8044,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",16.05,15.861,16.0212,-0.484,-2.93,11638.955907,139,16.0311,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":535,"volume":536,"transactions":408,"vwap":537},"2026-08-11",16.4899,16.5052,16.41,-0.0728,-0.44,2935.50326,16.457,{"date":539,"open":205,"high":402,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":408,"vwap":545},"2026-08-10",16.4353,16.578,0.2511,1.54,9873.739849,16.5026,{"date":547,"open":304,"high":548,"low":304,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":278,"vwap":553},"2026-08-07",16.49,16.3269,-0.596,-3.52,3486.816608,16.4188,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":309,"vwap":562},"2026-08-06",17.04,16.8314,16.9229,0.0757,0.45,2888.7052,16.8792,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",16.75,16.85,16.5699,16.8472,-0.2128,-1.25,5762.805241,96,16.7763,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",17.42,17.0075,17.06,-0.6801,-3.83,6351.643748,95,17.2361,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":442,"vwap":592},"2026-08-03",18.1999,17.73,17.7401,-0.0743,-0.42,6880.205046,17.8866,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",18.02,18.24,17.67,17.8144,0.2764,1.58,15220.698261,107,17.9242,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":278,"vwap":612},"2026-07-30",18.54,17.5079,17.538,-1.7811,-9.22,6632.627821,18.0289,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",19.0388,19.34,18.63,19.3191,0.3143,1.65,14658.995043,144,19.0088,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",19.1,19.28,18.82,19.0048,0.636,3.46,9268.64613,151,19.1183,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":190,"vwap":643},"2026-07-27",18.1,18.45,18.3688,-0.1262,-0.68,1624.329929,18.3233,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",18.49,18.53,18.2001,18.495,-0.0574,-0.31,2494.766432,71,18.4338,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":298,"vwap":663},"2026-07-23",18.3,18.67,18.5524,0.4147,2.29,6767.925822,18.5304,{"date":665,"open":637,"high":666,"low":667,"close":668,"change":669,"percent_change":59,"volume":670,"transactions":671,"vwap":672},"2026-07-22",18.17,18,18.1377,0.2134,2874.596031,94,18.1065,{"date":674,"open":675,"high":596,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-21",17.9101,17.86,17.9243,-0.8641,-4.6,5708.875922,128,17.9627,{"date":684,"open":638,"high":685,"low":638,"close":685,"change":686,"percent_change":112,"volume":687,"transactions":688,"vwap":689},"2026-07-20",18.7884,-0.0016,1448.20039,76,18.5836,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",19.36,18.713,18.79,0.5767,3.17,8735.517597,142,19.0944,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":482,"vwap":709},"2026-07-16",18.05,18.32,18.04,18.2133,0.5781,3.28,9213.262758,18.1713,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":470,"percent_change":716,"volume":717,"transactions":425,"vwap":718},"2026-07-15",17.54,17.76,17.45,17.6352,1.03,1554.993774,17.6503,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",17.18,17.5299,17.4548,-0.4988,-2.78,1734.3086,62,17.3794,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",17.78,18.0599,17.702,17.9536,0.6936,4.02,1847.49923,91,17.8738,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",17.49,17.2,17.26,-0.39,-2.21,3700,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",17.92,17.58,17.65,-0.4,-2.22,1800,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-08",18.47,18.52,18.049999,0.23,1.29,6900,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",17.71,17.85,17.82,0.82,4.82,7500,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",17.15,17,-0.85,-4.76,6300,{"date":780,"open":781,"high":667,"low":782,"close":767,"change":783,"percent_change":745,"volume":784,"transactions":9,"vwap":767},"2026-07-02",17.57,17.39,-0.07,8800,{"date":786,"open":787,"high":750,"low":788,"close":750,"change":789,"percent_change":66,"volume":790,"transactions":9,"vwap":750},"2026-07-01",17.87,17.62,0.16,6400,{"date":792,"open":793,"high":793,"low":766,"close":713,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":713},"2026-06-30",17.83,-0.04,-0.22,2300,{"date":798,"open":799,"high":800,"low":766,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",17.98,18.29,17.8,-0.18,-1,5200,{"date":806,"open":666,"high":807,"low":787,"close":799,"change":808,"percent_change":600,"volume":809,"transactions":9,"vwap":799},"2026-06-26",18.19,0.28,8200,{"date":811,"open":812,"high":587,"low":714,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-25",17.5,17.7,-0.27,-1.5,8600,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":795,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-24",18.01,18.25,17.81,17.97,-1.21,5000,{"date":826,"open":827,"high":828,"low":829,"close":807,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":807},"2026-06-23",18.22,18.26,17.95,1.52,9.12,22300,{"date":834,"open":835,"high":235,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-22",16.6,16.53,16.67,-0.23,-1.36,11100,{"date":842,"open":843,"high":844,"low":845,"close":437,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":437},"2026-06-18",16.88,17.040001,16.79,-0.65,-3.7,14400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":776,"volume":856,"transactions":9,"vwap":854},"2026-06-17",17.24,17.63,17.07,17.55,-0.15,42500,{"date":858,"open":859,"high":860,"low":782,"close":813,"change":112,"percent_change":861,"volume":862,"transactions":9,"vwap":813},"2026-06-16",17.48,17.75,-0.06,5700,{"date":864,"open":712,"high":865,"low":712,"close":766,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":766},"2026-06-15",17.88,-0.7,-3.8,16700,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":814,"percent_change":385,"volume":862,"transactions":9,"vwap":873},"2026-06-12",18.57,18.28,18.41,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",19.37,19.68,18.61,18.68,-1.16,-5.85,11000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":696,"volume":890,"transactions":9,"vwap":888},"2026-06-10",19.54,19.91,19.35,19.84,0.61,27200,{"date":892,"open":879,"high":893,"low":638,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",19.75,19.23,0.42,2.23,16300,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",18.89,18.51,18.81,-0.53,-2.74,25900,{"date":907,"open":873,"high":876,"low":873,"close":616,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":616},"2026-06-05",1.31,7.27,38900,{"date":912,"open":703,"high":703,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-04",17.77,18.030001,-0.1,-0.55,39400,{"date":919,"open":920,"high":666,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",18.09,17.94,18.13,-0.05,-0.28,19400,{"date":927,"open":873,"high":928,"low":929,"close":930,"change":924,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-02",18.5,18.14,18.18,-1.52,26800,{"date":934,"open":647,"high":617,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-01",18.31,18.46,0.02,0.11,8400,{"date":941,"open":942,"high":928,"low":703,"close":943,"change":783,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-29",18.48,18.44,-0.38,7000,{"date":947,"open":948,"high":901,"low":949,"close":901,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":901},"2026-05-28",18.42,18.36,-0.21,-1.12,3100,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-27",18.73,18.85,18.58,18.72,0.31,1.68,19200,{"date":963,"open":964,"high":964,"low":828,"close":873,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":873},"2026-05-26",18.6,-0.56,-2.95,32900,{"date":969,"open":970,"high":971,"low":956,"close":972,"change":973,"percent_change":641,"volume":974,"transactions":9,"vwap":972},"2026-05-22",19.059999,19.14,18.97,-0.13,14000,{"date":976,"open":977,"high":977,"low":978,"close":626,"change":794,"percent_change":950,"volume":784,"transactions":9,"vwap":626},"2026-05-21",19.7,19,{"date":980,"open":893,"high":893,"low":981,"close":971,"change":651,"percent_change":982,"volume":983,"transactions":9,"vwap":971},"2026-05-20",19.09,-1.59,36000,{"date":985,"open":986,"high":893,"low":987,"close":988,"change":107,"percent_change":959,"volume":989,"transactions":9,"vwap":988},"2026-05-19",19.6,19.25,19.45,11700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":132,"volume":997,"transactions":9,"vwap":995},"2026-05-18",19.27,19.5,19.07,19.39,0.15,15700,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-15",19.3,18.91,19.24,0.44,2.34,46800,{"date":1007,"open":1008,"high":1008,"low":606,"close":1009,"change":52,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-05-14",19.08,18.8,2.68,27400,{"date":1013,"open":901,"high":1014,"low":930,"close":935,"change":535,"percent_change":1015,"volume":1016,"transactions":9,"vwap":935},"2026-05-13",18.59,-2.35,81600,{"date":1018,"open":628,"high":626,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-12",18.62,18.75,0.07,0.37,52900,{"date":1025,"open":958,"high":956,"low":759,"close":879,"change":1026,"percent_change":1026,"volume":1027,"transactions":9,"vwap":879},"2026-05-11",0,4800,{"date":1029,"open":879,"high":1030,"low":1014,"close":879,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":879},"2026-05-08",18.9,-0.47,-2.45,71000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-07",18.71,19.26,18.69,19.15,0.24,1.27,91700,{"date":1044,"open":1045,"high":993,"low":694,"close":1001,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1001},"2026-05-06",18.96,-1.11,-5.54,46200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-05",20.14,20.37,19.9,20.02,-0.61,-2.96,45500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":761,"percent_change":117,"volume":1064,"transactions":9,"vwap":1063},"2026-05-04",20.48,20.7,20.11,20.63,42800,{"date":1066,"open":1067,"high":1061,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-01",20.39,20.1,20.4,0.41,2.05,41700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-30",20.56,20.62,19.81,19.99,-1.34,-6.28,54800,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-29",21.059999,21.49,20.92,21.33,0.52,2.5,32600,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1040,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",20.76,21.18,20.55,20.81,0.05,62700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1093,"change":973,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1093},"2026-04-27",20.43,20.93,20.32,-0.62,36100,{"date":1107,"open":1108,"high":1109,"low":1093,"close":1108,"change":973,"percent_change":1104,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",20.89,21.35,32300,{"date":1112,"open":1113,"high":1114,"low":1067,"close":1115,"change":938,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-23",20.87,21.64,21.02,0.53,34100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":908,"volume":1124,"transactions":9,"vwap":1121},"2026-04-22",20.86,20.91,20.45,0.27,24500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-21",20.44,21,20.19,20.64,0.6,2.99,36600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1003,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-20",20.08,20.2,19.85,20.040001,2.24,19900,{"date":1143,"open":977,"high":1144,"low":1002,"close":986,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":986},"2026-04-17",19.77,-0.66,-3.26,35700,{"date":1149,"open":886,"high":1150,"low":888,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-16",20.34,20.26,0.17,0.85,51800,{"date":1156,"open":1157,"high":1137,"low":1139,"close":1158,"change":996,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",20.17,20.09,0.75,5100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":961,"transactions":9,"vwap":1166},"2026-04-14",20.01,20.59,19.76,19.94,-0.36,-1.77,{"date":1170,"open":1171,"high":1172,"low":1157,"close":1173,"change":406,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-13",21.11,21.22,20.3,-0.93,41500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1026,"percent_change":1026,"volume":1182,"transactions":9,"vwap":1181},"2026-04-10",20.54,20.8,20.18,20.49,29600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1181,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1181},"2026-04-09",20.65,21.2,19.95,0.59,2.96,57300,{"date":1192,"open":977,"high":1193,"low":1194,"close":1053,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1053},"2026-04-08",20.27,19.51,-1.98,-9.05,69000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":937,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-07",22.67,22.83,21.85,21.88,0.09,43800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":802,"percent_change":1212,"volume":910,"transactions":9,"vwap":1211},"2026-04-06",21.99,22.29,21.65,21.86,-0.82,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":137,"percent_change":81,"volume":1219,"transactions":9,"vwap":1218},"2026-04-02",22.8,22.99,21.77,22.040001,50700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":880,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-01",21.32,21.75,20.88,21.38,-5.15,74400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1168,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-31",23.67,24.01,22.52,22.54,-7.28,71100,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":415,"percent_change":789,"volume":1241,"transactions":9,"vwap":1240},"2026-03-30",23.4,24.7,24.31,36300,{"date":1243,"open":1244,"high":1245,"low":1230,"close":1246,"change":1003,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-27",24.030001,24.49,24.27,1.85,58700,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",23.2,24.049999,22.71,23.83,1.41,6.29,98800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-25",22.4,22.77,22.2,22.42,-0.98,-4.19,23700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1238,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1238},"2026-03-24",23.44,23.8,23.15,0.3,1.3,26700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-23",23.24,23.64,22.63,23.1,-1.69,-6.82,68700,{"date":1285,"open":1286,"high":65,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-20",23.35,23.34,24.79,1.69,7.32,53700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1280,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1280},"2026-03-19",24.09,24.1,22.65,0.03,0.13,33800,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":52,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-18",22.9,23.11,22.58,23.07,2.17,11900,{"date":1309,"open":1310,"high":1215,"low":1311,"close":1304,"change":1026,"percent_change":1026,"volume":1312,"transactions":9,"vwap":1304},"2026-03-17",22.32,22.11,18300,{"date":1314,"open":1303,"high":1303,"low":1315,"close":1304,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1304},"2026-03-16",22.15,-1.14,-4.81,21100,{"date":1320,"open":1261,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1321},"2026-03-13",23.72,22.62,0.65,2.82,17600,{"date":1327,"open":1328,"high":1329,"low":1232,"close":1305,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1305},"2026-03-12",22.88,23.23,0.79,3.55,19800,{"date":1334,"open":1335,"high":1322,"low":1203,"close":1336,"change":127,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-11",22.5,22.28,1.83,31200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1203,"change":1167,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1203},"2026-03-10",21.74,22.030001,20.82,-1.62,49200,{"date":1347,"open":1348,"high":1349,"low":1315,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-09",23.47,23.73,22.24,-0.5,-2.2,64700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-06",23,23.08,22.55,22.74,0.55,2.48,24000,{"date":1364,"open":1365,"high":1304,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-05",21.9,21.5,22.19,1.36,6.53,25700,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-04",21.48,21.66,20.73,20.83,-0.94,-4.32,38000,{"date":1381,"open":1382,"high":1383,"low":1114,"close":1217,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1217},"2026-03-03",22.6,23.059999,1.59,7.88,226300,{"date":1388,"open":1069,"high":1389,"low":1180,"close":1180,"change":769,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1180},"2026-03-02",20.57,4.24,41400,{"date":1393,"open":1394,"high":692,"low":1395,"close":692,"change":1396,"percent_change":38,"volume":1397,"transactions":9,"vwap":692},"2026-02-27",19.33,19.17,0.14,15300,{"date":1399,"open":1395,"high":1400,"low":971,"close":1401,"change":1402,"percent_change":915,"volume":1403,"transactions":9,"vwap":1401},"2026-02-26",19.44,19.22,-0.02,15000,{"date":1405,"open":616,"high":1400,"low":1401,"close":1002,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1002},"2026-02-25",-0.48,-2.43,13500,{"date":1410,"open":1062,"high":1062,"low":877,"close":1411,"change":861,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-24",19.72,-0.3,14600,{"date":1415,"open":1416,"high":1417,"low":988,"close":1417,"change":938,"percent_change":1418,"volume":882,"transactions":9,"vwap":1417},"2026-02-23",19.67,19.78,0.56,{"date":1420,"open":1062,"high":1421,"low":1422,"close":1416,"change":1423,"percent_change":1055,"volume":1424,"transactions":9,"vwap":1416},"2026-02-20",20.15,19.59,-0.12,11800,{"date":1426,"open":1187,"high":1427,"low":1428,"close":1428,"change":1204,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-02-19",20,19.79,0.46,18400,{"date":1432,"open":988,"high":1433,"low":1434,"close":977,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":977},"2026-02-18",19.71,19.42,0.21,1.08,13900,{"date":1439,"open":1138,"high":1440,"low":1441,"close":1442,"change":38,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-17",19.87,19.41,19.49,3.89,32100,{"date":1446,"open":1447,"high":1448,"low":879,"close":1449,"change":296,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-13",18.88,19.030001,18.76,-0.58,25300,{"date":1453,"open":1020,"high":1454,"low":1455,"close":1456,"change":1123,"percent_change":1457,"volume":1154,"transactions":9,"vwap":1456},"2026-02-12",18.99,18.55,18.87,1.45,{"date":1459,"open":1460,"high":1461,"low":647,"close":964,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":964},"2026-02-11",18.74,18.92,-0.43,-2.26,58800,{"date":1466,"open":971,"high":971,"low":958,"close":1448,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1448},"2026-02-10",-0.89,-4.47,106900,{"date":1471,"open":1472,"high":1472,"low":1433,"close":1473,"change":641,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-09",20.38,19.92,-3.3,63200,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-06",21.17,20.6,-1.73,-7.75,56300,{"date":1484,"open":1218,"high":1485,"low":1486,"close":1485,"change":1487,"percent_change":1488,"volume":848,"transactions":9,"vwap":1485},"2026-02-05",22.33,22.02,0.62,2.86,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":535,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-04",21.53,21.81,21.24,21.71,-1.99,42200,{"date":1498,"open":1311,"high":1499,"low":1500,"close":1315,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1315},"2026-02-03",22.43,22.07,-0.34,-1.51,10400,{"date":1505,"open":1215,"high":1215,"low":1310,"close":1506,"change":1507,"percent_change":1508,"volume":824,"transactions":9,"vwap":1506},"2026-02-02",22.49,-0.08,-0.35,{"date":1510,"open":1233,"high":1511,"low":1512,"close":1511,"change":1435,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-30",22.57,22.27,0.94,21500,{"date":1516,"open":1517,"high":1328,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-29",22.26,22.25,22.36,-0.37,-1.63,14300,{"date":1524,"open":1201,"high":1216,"low":1525,"close":1525,"change":1040,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-28",22.73,1.07,9400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1506,"change":1533,"percent_change":1463,"volume":1534,"transactions":9,"vwap":1506},"2026-01-27",22.47,22.56,22.31,-0.52,7900,{"date":1536,"open":1216,"high":1303,"low":1200,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-26",23.01,-0.16,-0.69,17100,{"date":1542,"open":1543,"high":1544,"low":1356,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-01-23",23.36,23.57,23.17,0.2,0.87,37800,{"date":1550,"open":1216,"high":1216,"low":1551,"close":1552,"change":1402,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-22",22.79,22.97,-0.09,7200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1216,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1216},"2026-01-21",23.26,23.31,22.93,-0.54,-2.29,9100,{"date":1564,"open":1565,"high":1566,"low":1557,"close":1567,"change":450,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-01-20",23.58,23.63,23.53,3.7,26000,{"date":1571,"open":1511,"high":1572,"low":1506,"close":1572,"change":112,"percent_change":794,"volume":816,"transactions":9,"vwap":1572},"2026-01-16",22.69,{"date":1574,"open":1233,"high":1575,"low":1260,"close":1575,"change":406,"percent_change":1576,"volume":816,"transactions":9,"vwap":1575},"2026-01-15",22.7,-0.83,{"date":1578,"open":1579,"high":1580,"low":1575,"close":1581,"change":1412,"percent_change":1582,"volume":974,"transactions":9,"vwap":1581},"2026-01-14",22.85,22.91,22.89,-1.29,{"date":1584,"open":1585,"high":1329,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-13",22.94,23.19,0.48,2.11,10100,{"date":1591,"open":1592,"high":1592,"low":1253,"close":1253,"change":1520,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1253},"2026-01-12",22.95,-1.6,19300,{"date":1596,"open":1269,"high":1269,"low":1559,"close":1357,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1357},"2026-01-09",-0.97,-4.03,13200,{"date":1601,"open":1602,"high":1602,"low":1244,"close":1252,"change":1297,"percent_change":500,"volume":1603,"transactions":9,"vwap":1252},"2026-01-08",24.26,4000,{"date":1605,"open":1606,"high":1252,"low":1607,"close":1608,"change":1152,"percent_change":356,"volume":1609,"transactions":9,"vwap":1608},"2026-01-07",23.98,23.86,24.02,4100,{"date":1611,"open":1606,"high":1231,"low":1254,"close":1612,"change":794,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-06",23.85,-0.17,35600,{"date":1616,"open":1617,"high":1617,"low":1612,"close":1618,"change":1619,"percent_change":1620,"volume":1594,"transactions":9,"vwap":1618},"2026-01-05",24.38,23.89,-1.15,-4.59,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1316,"volume":1628,"transactions":9,"vwap":1626},"2026-01-02",24.93,25.28,24.8,25.040001,-0.29,16800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-31",25.35,25.45,25.14,25.33,0.18,0.72,4600,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1641,"change":1297,"percent_change":500,"volume":1643,"transactions":9,"vwap":1641},"2025-12-30",25.12,25.15,25.049999,2400,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1640,"change":794,"percent_change":1538,"volume":952,"transactions":9,"vwap":1640},"2025-12-29",25.16,25.18,25.1,{"date":1650,"open":1646,"high":1651,"low":1646,"close":1646,"change":107,"percent_change":1040,"volume":1652,"transactions":9,"vwap":1646},"2025-12-26",25.25,3900,{"date":1654,"open":1655,"high":1655,"low":1642,"close":1648,"change":1538,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1648},"2025-12-24",25.34,-0.63,2600,{"date":1659,"open":1660,"high":1655,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-23",25.19,25.17,25.26,-0.49,-1.9,6500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1668,"change":1671,"percent_change":1672,"volume":1522,"transactions":9,"vwap":1668},"2025-12-22",25.75,25.9,25.73,0.1,0.39,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":753,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-19",25.58,25.68,25.46,25.65,-1.54,16200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1507,"percent_change":651,"volume":1687,"transactions":9,"vwap":1686},"2025-12-18",25.74,26.059999,25.7,26.049999,10300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1687,"transactions":9,"vwap":1693},"2025-12-17",25.71,26.16,25.63,26.13,0.7,2.75,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-16",25.54,25.2,25.43,0.5,2.01,9700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1623,"change":1709,"percent_change":1710,"volume":1307,"transactions":9,"vwap":1623},"2025-12-15",24.85,25.01,24.6,-0.46,-1.81,{"date":1712,"open":1633,"high":1713,"low":1714,"close":1715,"change":1671,"percent_change":127,"volume":1716,"transactions":9,"vwap":1715},"2025-12-12",25.55,25.08,25.39,9000,{"date":1718,"open":1719,"high":1719,"low":1661,"close":1720,"change":1507,"percent_change":267,"volume":1721,"transactions":9,"vwap":1720},"2025-12-11",25.62,25.29,5600,{"date":1723,"open":1724,"high":1724,"low":1624,"close":1725,"change":944,"percent_change":258,"volume":1726,"transactions":9,"vwap":1725},"2025-12-10",26.01,25.37,9600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1668,"change":915,"percent_change":745,"volume":1721,"transactions":9,"vwap":1668},"2025-12-09",25.61,25.79,25.52,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":117,"volume":1738,"transactions":9,"vwap":1736},"2025-12-08",25.56,25.92,25.85,0.29,16100,{"date":1740,"open":1741,"high":1742,"low":1631,"close":1734,"change":937,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1734},"2025-12-05",25.38,25.6,0.08,16000,{"date":1746,"open":1651,"high":1742,"low":1633,"close":1698,"change":1145,"percent_change":1747,"volume":1680,"transactions":9,"vwap":1698},"2025-12-04",-2.52,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1752,"change":783,"percent_change":814,"volume":1437,"transactions":9,"vwap":1752},"2025-12-03",26.48,26.54,26.2,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":415,"percent_change":996,"volume":1687,"transactions":9,"vwap":1758},"2025-12-02",26.19,26.35,26.14,26.27,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1272,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-01",26.24,26.29,26.030001,26.23,1.16,24800,{"date":1768,"open":1669,"high":1763,"low":1769,"close":1770,"change":1546,"percent_change":132,"volume":1771,"transactions":9,"vwap":1770},"2025-11-28",25.89,25.93,6000,{"date":1773,"open":1774,"high":1774,"low":1719,"close":1670,"change":1467,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1670},"2025-11-26",26.47,-3.34,17800,{"date":1778,"open":1779,"high":1780,"low":1751,"close":1781,"change":1507,"percent_change":1412,"volume":1782,"transactions":9,"vwap":1781},"2025-11-25",26.99,27.19,26.62,11500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1520,"percent_change":1789,"volume":1738,"transactions":9,"vwap":1788},"2025-11-24",26.96,27.23,26.65,26.7,-1.37,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-21",27.57,27.79,26.95,27.07,-1.26,-4.45,81200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1802},"2025-11-20",27.040001,28.33,27,0.86,3.13,84100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1671,"percent_change":1022,"volume":1813,"transactions":9,"vwap":1812},"2025-11-19",27.38,27.61,27.2,27.47,18800,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-11-18",27.48,27.74,27.1,27.37,1.05,3.99,52100,{"date":1824,"open":1825,"high":1750,"low":1668,"close":1826,"change":1827,"percent_change":1828,"volume":1766,"transactions":9,"vwap":1826},"2025-11-17",25.77,26.32,0.95,3.74,{"date":1830,"open":1831,"high":1831,"low":1651,"close":1725,"change":916,"percent_change":1832,"volume":989,"transactions":9,"vwap":1725},"2025-11-14",25.83,-2.12,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1735,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1735},"2025-11-13",25.59,25.99,25.36,0.8,3.18,12400,{"date":1842,"open":1720,"high":1720,"low":1843,"close":1640,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1640},"2025-11-12",25.030001,-0.33,-1.3,6700,{"date":1848,"open":1849,"high":1849,"low":1837,"close":1632,"change":923,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1632},"2025-11-11",25.67,-0.2,3300,{"date":1853,"open":1670,"high":1854,"low":1855,"close":1856,"change":1627,"percent_change":951,"volume":1857,"transactions":9,"vwap":1856},"2025-11-10",25.84,25.47,25.5,6100,{"date":1859,"open":1684,"high":1860,"low":1730,"close":1730,"change":1613,"percent_change":846,"volume":1408,"transactions":9,"vwap":1730},"2025-11-07",26.3,{"date":1862,"open":1736,"high":1863,"low":1825,"close":1864,"change":1423,"percent_change":1709,"volume":1680,"transactions":9,"vwap":1864},"2025-11-06",26.09,25.96,{"date":1866,"open":1867,"high":1781,"low":1769,"close":1868,"change":937,"percent_change":1743,"volume":1869,"transactions":9,"vwap":1868},"2025-11-05",26.34,26.08,15400,{"date":1871,"open":1872,"high":1873,"low":1676,"close":1684,"change":1418,"percent_change":1874,"volume":1370,"transactions":9,"vwap":1684},"2025-11-04",25.82,26.15,2.2,{"date":1876,"open":1742,"high":1676,"low":1856,"close":1856,"change":783,"percent_change":814,"volume":1603,"transactions":9,"vwap":1856},"2025-11-03",{"date":1878,"open":1685,"high":1683,"low":1725,"close":1879,"change":1538,"percent_change":1104,"volume":1880,"transactions":9,"vwap":1879},"2025-10-31",25.57,5900,{"date":1882,"open":1883,"high":1883,"low":1675,"close":1670,"change":112,"percent_change":794,"volume":1603,"transactions":9,"vwap":1670},"2025-10-30",26,{"date":1885,"open":1835,"high":1763,"low":1886,"close":1683,"change":127,"percent_change":600,"volume":1887,"transactions":9,"vwap":1683},"2025-10-29",25.41,7100,{"date":1889,"open":1856,"high":1856,"low":1651,"close":1655,"change":795,"percent_change":1890,"volume":824,"transactions":9,"vwap":1655},"2025-10-28",-0.86,{"date":1892,"open":1893,"high":1692,"low":1893,"close":1734,"change":1450,"percent_change":754,"volume":1562,"transactions":9,"vwap":1734},"2025-10-27",25.51,{"date":1895,"open":1755,"high":1755,"low":1896,"close":1757,"change":838,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1757},"2025-10-24",26.1,-0.87,1200,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":188,"percent_change":415,"volume":1905,"transactions":9,"vwap":1904},"2025-10-23",26.36,26.46,26.26,26.37,2800,{"date":1907,"open":1752,"high":1908,"low":1752,"close":1901,"change":808,"percent_change":1526,"volume":1909,"transactions":9,"vwap":1901},"2025-10-22",26.52,3500,{"date":1911,"open":1912,"high":1912,"low":1864,"close":1868,"change":1913,"percent_change":1914,"volume":1589,"transactions":9,"vwap":1868},"2025-10-21",26.22,0.58,2.27,{"date":1916,"open":1692,"high":1692,"low":1837,"close":1856,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1856},"2025-10-20",-1.03,-3.88,14100,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":838,"percent_change":1890,"volume":1926,"transactions":9,"vwap":1925},"2025-10-17",26.45,26.64,26.43,26.53,4200,{"date":1928,"open":1925,"high":1929,"low":1930,"close":1931,"change":406,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-16",26.91,26.51,26.76,-0.71,4300,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1794,"change":1212,"percent_change":966,"volume":1938,"transactions":9,"vwap":1794},"2025-10-15",26.75,27.27,7400,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1351,"percent_change":1168,"volume":1944,"transactions":9,"vwap":1943},"2025-10-14",28.15,27.53,27.77,1500,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-13",28.6,28.65,28.2,28.27,-0.74,-2.55,5500,{"date":1955,"open":1956,"high":25,"low":1957,"close":1958,"change":1306,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-10",28,27.9,29.01,8.08,17000,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":996,"percent_change":1418,"volume":1965,"transactions":9,"vwap":1964},"2025-10-09",26.6,26.84,800,{"date":1967,"open":1923,"high":1968,"low":1969,"close":1970,"change":938,"percent_change":1070,"volume":1971,"transactions":9,"vwap":1970},"2025-10-08",26.77,26.63,26.69,5400,{"date":1973,"open":1684,"high":1974,"low":1684,"close":1974,"change":508,"percent_change":1975,"volume":1160,"transactions":9,"vwap":1974},"2025-10-07",26.58,3.22,{"date":1977,"open":1978,"high":1978,"low":1713,"close":1668,"change":1979,"percent_change":847,"volume":1424,"transactions":9,"vwap":1668},"2025-10-06",26.07,-0.99,{"date":1981,"open":1982,"high":1982,"low":1963,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-03",26.98,26.74,-1.1,-3.95,3200,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":415,"percent_change":1396,"volume":747,"transactions":9,"vwap":1991},"2025-10-02",27.56,28.049999,27.84,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":1021,"percent_change":122,"volume":1997,"transactions":9,"vwap":1996},"2025-10-01",27.51,27.86,27.8,2000,{"date":1999,"open":1996,"high":2000,"low":2001,"close":2001,"change":1635,"percent_change":1323,"volume":2002,"transactions":9,"vwap":2001},"2025-09-30",28.02,27.73,1300,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2005,"change":1507,"percent_change":1627,"volume":2007,"transactions":9,"vwap":2005},"2025-09-29",27.55,27.62,900,{"date":2009,"open":2010,"high":2010,"low":1810,"close":2011,"change":107,"percent_change":2012,"volume":1898,"transactions":9,"vwap":2011},"2025-09-26",27.72,27.63,0.22,{"date":2014,"open":2015,"high":2010,"low":1792,"close":1792,"change":2016,"percent_change":2017,"volume":2002,"transactions":9,"vwap":1792},"2025-09-25",27.6,0.34,1.25,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1786,"change":950,"percent_change":2023,"volume":952,"transactions":9,"vwap":1786},"2025-09-24",27.25,27.3,27.12,-0.77,{"date":2025,"open":2026,"high":1812,"low":2027,"close":2028,"change":1298,"percent_change":1587,"volume":796,"transactions":9,"vwap":2028},"2025-09-23",27.34,27.28,27.44,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2032,"change":950,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-09-22",27.66,27.31,-0.76,500,{"date":2036,"open":1996,"high":1996,"low":2037,"close":2037,"change":895,"percent_change":2038,"volume":1851,"transactions":9,"vwap":2037},"2025-09-19",27.52,1.55,{"date":2040,"open":2026,"high":2026,"low":1795,"close":1818,"change":2041,"percent_change":366,"volume":2042,"transactions":9,"vwap":1818},"2025-09-18",-0.24,2500,{"date":2044,"open":2027,"high":2026,"low":1785,"close":2026,"change":996,"percent_change":1360,"volume":1657,"transactions":9,"vwap":2026},"2025-09-17",{"date":2046,"open":2020,"high":2047,"low":2048,"close":1780,"change":112,"percent_change":794,"volume":2049,"transactions":9,"vwap":1780},"2025-09-16",27.29,27.14,1900,{"date":2051,"open":2052,"high":2020,"low":1811,"close":1811,"change":745,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1811},"2025-09-15",27.21,-1.41,1600,{"date":2056,"open":2057,"high":1793,"low":1942,"close":2058,"change":895,"percent_change":2038,"volume":2054,"transactions":9,"vwap":2058},"2025-09-12",27.67,27.59,{"date":2060,"open":2020,"high":2020,"low":2061,"close":2062,"change":1145,"percent_change":2063,"volume":1898,"transactions":9,"vwap":2062},"2025-09-11",27.16,27.17,-2.37,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":950,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-09-10",27.83,-0.75,300,{"date":2070,"open":1949,"high":2071,"low":2072,"close":2072,"change":1487,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-09",28.29,28.040001,2.26,3600,{"date":2076,"open":1996,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":1620,"volume":1771,"transactions":9,"vwap":2078},"2025-09-08",27.88,27.42,-1.32,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2083,"change":1627,"percent_change":803,"volume":824,"transactions":9,"vwap":2083},"2025-09-05",28.26,28.74,28.17,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":1656,"percent_change":1832,"volume":2090,"transactions":9,"vwap":2089},"2025-09-04",29.4,29.02,29.030001,2200,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":1635,"percent_change":889,"volume":1997,"transactions":9,"vwap":2096},"2025-09-03",29.75,29.78,29.63,29.66,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":996,"percent_change":209,"volume":1986,"transactions":9,"vwap":2101},"2025-09-02",29.9,29.47,29.48,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":132,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-29",29.25,29.42,29.23,29.33,2.73,21000,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":1663,"percent_change":1281,"volume":2007,"transactions":9,"vwap":2114},"2025-08-28",28.49,28.57,28.55,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":1546,"percent_change":2120,"volume":862,"transactions":9,"vwap":2119},"2025-08-27",29.27,29.52,29.040001,0.69,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2124,"change":1671,"percent_change":152,"volume":2125,"transactions":9,"vwap":2124},"2025-08-26",29.12,28.84,600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2083,"change":137,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2083},"2025-08-25",28.53,28.77,28.47,2.35,10000,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":1174,"percent_change":2138,"volume":1703,"transactions":9,"vwap":2137},"2025-08-22",28.89,27.87,28.08,-3.21,{"date":2140,"open":2141,"high":1958,"low":2142,"close":1958,"change":356,"percent_change":2143,"volume":747,"transactions":9,"vwap":1958},"2025-08-21",28.88,28.8,2.51,{"date":2145,"open":2146,"high":2113,"low":2147,"close":2148,"change":1040,"percent_change":1804,"volume":2149,"transactions":9,"vwap":2148},"2025-08-20",28.38,28.25,28.3,29100,{"date":2151,"open":2152,"high":2084,"low":1995,"close":2153,"change":1546,"percent_change":1636,"volume":2154,"transactions":9,"vwap":2153},"2025-08-19",27.99,28.059999,9300,{"date":2156,"open":2157,"high":2157,"low":1996,"close":1995,"change":783,"percent_change":2158,"volume":1851,"transactions":9,"vwap":1995},"2025-08-18",28.030001,-0.25,{"date":2160,"open":2152,"high":1956,"low":2136,"close":2161,"change":1979,"percent_change":2162,"volume":1117,"transactions":9,"vwap":2161},"2025-08-15",27.93,-3.42,{"date":2164,"open":2124,"high":25,"low":2165,"close":2166,"change":1737,"percent_change":102,"volume":2167,"transactions":9,"vwap":2166},"2025-08-14",28.79,28.92,6800,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":107,"percent_change":1435,"volume":1905,"transactions":9,"vwap":2172},"2025-08-13",28.56,28.64,28.63,{"date":2174,"open":2175,"high":2176,"low":2112,"close":2113,"change":1619,"percent_change":2177,"volume":784,"transactions":9,"vwap":2113},"2025-08-12",28.9,28.95,-3.87,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-08-11",29.36,29.72,0.19,0.64,9800,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-08-08",29.8,29.38,29.53,-1.06,-3.47,33000,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":590,"percent_change":2198,"volume":1887,"transactions":9,"vwap":2197},"2025-08-07",30.38,30.79,30.59,-1.35,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1890,"percent_change":2205,"volume":2054,"transactions":9,"vwap":2204},"2025-08-06",31.21,31.34,31,31.01,-2.7,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2209,"change":2012,"percent_change":1694,"volume":2210,"transactions":9,"vwap":2209},"2025-08-05",31.73,31.87,1100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":1726,"transactions":9,"vwap":2215},"2025-08-04",32.19,32.33,31.65,-1.02,-3.12,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":22,"percent_change":839,"volume":1534,"transactions":9,"vwap":2222},"2025-08-01",32.93,33.23,32.67,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2016,"percent_change":2228,"volume":1554,"transactions":9,"vwap":2227},"2025-07-31",32.63,33.27,33.12,1.04,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":783,"percent_change":950,"volume":1971,"transactions":9,"vwap":2234},"2025-07-30",32.56,32.84,32.35,32.78,{"date":2236,"open":2231,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":102,"volume":1721,"transactions":9,"vwap":2239},"2025-07-29",32.91,32.55,32.85,0.33,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-28",32.4,32.58,32.28,32.52,1.28,4.1,12200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2183,"percent_change":2256,"volume":1771,"transactions":9,"vwap":2255},"2025-07-25",31.45,31.49,31.23,31.24,2.09,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":861,"percent_change":1850,"volume":2109,"transactions":9,"vwap":2260},"2025-07-24",30.42,30.6,30.34,{"date":2263,"open":2204,"high":2204,"low":2260,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-07-23",30.66,-3.24,-9.56,30100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":944,"percent_change":1046,"volume":1027,"transactions":9,"vwap":2273},"2025-07-22",33.91,34.0099983,33.75,33.9,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":423,"percent_change":2279,"volume":1451,"transactions":9,"vwap":2278},"2025-07-21",34.4,33.87,34.28,-1.92,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2284,"change":1188,"percent_change":2285,"volume":1652,"transactions":9,"vwap":2284},"2025-07-18",34.65,35.049999,34.95,1.72,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2290,"change":590,"percent_change":823,"volume":1726,"transactions":9,"vwap":2290},"2025-07-17",34.63,34.19,34.36,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2295,"change":267,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-07-16",35.11,35.26,34.78,-0.91,20200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1140,"volume":2305,"transactions":9,"vwap":2303},"2025-07-15",34.69,35.13,34.54,35.099998,0.77,4700,{"date":2307,"open":2308,"high":2309,"low":2289,"close":2310,"change":2311,"percent_change":2312,"volume":1503,"transactions":9,"vwap":2310},"2025-07-14",34.47,34.49,34.33,-0.14,-0.41,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2308,"change":2183,"percent_change":276,"volume":2318,"transactions":9,"vwap":2308},"2025-07-11",34.32,34.56,34.16,14900,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1123,"percent_change":1838,"volume":2325,"transactions":9,"vwap":2324},"2025-07-10",34.12,34.21,33.71,33.83,12600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":923,"percent_change":855,"volume":2305,"transactions":9,"vwap":2331},"2025-07-09",33.6,33.76,33.4,33.56,{"date":2333,"open":2334,"high":2334,"low":2328,"close":2335,"change":1520,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-08",33.99,33.61,-1.09,28400,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":2343,"percent_change":2344,"volume":1072,"transactions":9,"vwap":2342},"2025-07-07",33.049999,34.15,33.98,1.47,4.52,{"date":2346,"open":2347,"high":2347,"low":2233,"close":2348,"change":1627,"percent_change":366,"volume":2349,"transactions":9,"vwap":2348},"2025-07-03",32.86,32.51,31500,{"date":2351,"open":2222,"high":2352,"low":2353,"close":2352,"change":2240,"percent_change":89,"volume":2354,"transactions":9,"vwap":2352},"2025-07-02",32.8,32.5,31800,{"date":2356,"open":2243,"high":2357,"low":2358,"close":2357,"change":1070,"percent_change":2247,"volume":1534,"transactions":9,"vwap":2357},"2025-07-01",32.47,32.099998,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":1272,"percent_change":1513,"volume":824,"transactions":9,"vwap":2363},"2025-06-30",32.41,32.029999,32.060001,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2177,"volume":2371,"transactions":9,"vwap":2369},"2025-06-27",31.96,32.11,31.55,31.76,-1.28,7700,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2370,"percent_change":2378,"volume":1160,"transactions":9,"vwap":2377},"2025-06-26",33.25,33.32,32.82,33.040001,-3.73,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2315,"change":1743,"percent_change":761,"volume":2384,"transactions":9,"vwap":2315},"2025-06-25",34.23,34.51,34.2,3800,{"date":2386,"open":2387,"high":2388,"low":2322,"close":2389,"change":2390,"percent_change":2391,"volume":2074,"transactions":9,"vwap":2389},"2025-06-24",34.48,34.53,34.24,-0.73,-2.09,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":1538,"percent_change":1709,"volume":2397,"transactions":9,"vwap":2396},"2025-06-23",35.99,34.82,34.97,30400,{"date":2399,"open":2400,"high":2301,"low":2400,"close":2301,"change":59,"percent_change":2401,"volume":1589,"transactions":9,"vwap":2301},"2025-06-20",34.68,3.51,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2405,"change":1539,"percent_change":1495,"volume":747,"transactions":9,"vwap":2405},"2025-06-18",33.8,33.94,33.59,{"date":2408,"open":2341,"high":2295,"low":2341,"close":2288,"change":1838,"percent_change":2409,"volume":1027,"transactions":9,"vwap":2288},"2025-06-17",2.36,{"date":2411,"open":2412,"high":2324,"low":2413,"close":2324,"change":1850,"percent_change":2414,"volume":755,"transactions":9,"vwap":2324},"2025-06-16",33.52,33.47,-0.59,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":276,"volume":2054,"transactions":9,"vwap":2420},"2025-06-13",33.96,34.060001,33.73,34.029999,0.63,{"date":2423,"open":2424,"high":2425,"low":2375,"close":2330,"change":1406,"percent_change":2426,"volume":755,"transactions":9,"vwap":2330},"2025-06-12",33.42,33.51,-1.42,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":1546,"percent_change":1188,"volume":2210,"transactions":9,"vwap":2430},"2025-06-11",33.62,33.88,33.5,{"date":2433,"open":2434,"high":2273,"low":2328,"close":2434,"change":107,"percent_change":1635,"volume":2210,"transactions":9,"vwap":2434},"2025-06-10",33.68,{"date":2436,"open":2429,"high":2429,"low":2437,"close":2429,"change":783,"percent_change":950,"volume":2090,"transactions":9,"vwap":2429},"2025-06-09",33.41,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2441,"change":535,"percent_change":1582,"volume":1944,"transactions":9,"vwap":2441},"2025-06-06",33.84,33.69,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-06-05",34,34.13,0.67,2,1700,{"date":2450,"open":2431,"high":2431,"low":2451,"close":2452,"change":1021,"percent_change":1435,"volume":2049,"transactions":9,"vwap":2452},"2025-06-04",33.36,33.46,{"date":2454,"open":2425,"high":2425,"low":2455,"close":2456,"change":1330,"percent_change":2457,"volume":804,"transactions":9,"vwap":2456},"2025-06-03",33.3,33.39,2.42,{"date":2459,"open":2455,"high":2460,"low":2461,"close":2461,"change":1576,"percent_change":2462,"volume":2049,"transactions":9,"vwap":2461},"2025-06-02",33.33,32.6,-2.48,{"date":2464,"open":2405,"high":2405,"low":2465,"close":2465,"change":1507,"percent_change":2041,"volume":2002,"transactions":9,"vwap":2465},"2025-05-30",33.43,{"date":2467,"open":2468,"high":2469,"low":2413,"close":2425,"change":944,"percent_change":951,"volume":1909,"transactions":9,"vwap":2425},"2025-05-29",33.67,33.79,{"date":2471,"open":2405,"high":2405,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":1721,"transactions":9,"vwap":2473},"2025-05-28",33.65,33.89,1.14,3.48,{"date":2477,"open":2478,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":1716,"transactions":9,"vwap":2480},"2025-05-27",33.26,32.65,32.75,-1.88,-5.43,{"date":2484,"open":2485,"high":2485,"low":2276,"close":2288,"change":903,"percent_change":1502,"volume":1603,"transactions":9,"vwap":2288},"2025-05-23",35.0099983,{"date":2487,"open":2488,"high":2488,"low":2395,"close":2489,"change":1743,"percent_change":761,"volume":1721,"transactions":9,"vwap":2489},"2025-05-22",35.25,35.16,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1913,"percent_change":960,"volume":1857,"transactions":9,"vwap":2495},"2025-05-21",34.62,35.19,34.52,35.080002,{"date":2497,"open":2282,"high":2498,"low":2499,"close":2500,"change":2312,"percent_change":2501,"volume":939,"transactions":9,"vwap":2500},"2025-05-20",34.72,34.46,34.5,-1.17,{"date":2503,"open":2495,"high":2504,"low":2505,"close":2505,"change":937,"percent_change":107,"volume":755,"transactions":9,"vwap":2505},"2025-05-19",35.15,34.91,{"date":2507,"open":2301,"high":2508,"low":2395,"close":2509,"change":1613,"percent_change":1406,"volume":2510,"transactions":9,"vwap":2509},"2025-05-16",35.2,34.89,2900,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":1212,"percent_change":1561,"volume":1944,"transactions":9,"vwap":2515},"2025-05-15",35.45,35.040001,35.060001,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2520,"change":1330,"percent_change":2521,"volume":1643,"transactions":9,"vwap":2520},"2025-05-14",34.81,35.89,35.88,2.25,{"date":2523,"open":2524,"high":2504,"low":2524,"close":2525,"change":1003,"percent_change":1041,"volume":1643,"transactions":9,"vwap":2525},"2025-05-13",34.93,35.09,{"date":2527,"open":2528,"high":2529,"low":2282,"close":2282,"change":1951,"percent_change":2391,"volume":2054,"transactions":9,"vwap":2282},"2025-05-12",34.66,34.71,{"date":2531,"open":2303,"high":2532,"low":2303,"close":2533,"change":783,"percent_change":1850,"volume":952,"transactions":9,"vwap":2533},"2025-05-09",35.41,35.39,{"date":2535,"open":2536,"high":2536,"low":2488,"close":2537,"change":1635,"percent_change":209,"volume":1965,"transactions":9,"vwap":2537},"2025-05-08",35.47,35.46,{"date":2539,"open":2508,"high":2540,"low":2541,"close":2542,"change":152,"percent_change":45,"volume":755,"transactions":9,"vwap":2542},"2025-05-07",35.38,35.12,35.28,{"date":2544,"open":2545,"high":2303,"low":2546,"close":2524,"change":2547,"percent_change":1553,"volume":1643,"transactions":9,"vwap":2524},"2025-05-06",34.92,34.75,-0.03,{"date":2549,"open":2550,"high":2551,"low":2524,"close":2552,"change":1406,"percent_change":2198,"volume":2042,"transactions":9,"vwap":2552},"2025-05-05",35,35.33,34.96,{"date":2554,"open":2555,"high":2556,"low":2551,"close":2557,"change":2558,"percent_change":746,"volume":1603,"transactions":9,"vwap":2557},"2025-05-02",35.81,35.87,35.44,-0.8,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2562,"change":560,"percent_change":2563,"volume":945,"transactions":9,"vwap":2562},"2025-05-01",35.74,36.24,1.26,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":1444,"transactions":9,"vwap":2569},"2025-04-30",36.4,36.58,35.71,35.79,0.47,1.33,{"date":2573,"open":2574,"high":2551,"low":2575,"close":2576,"change":802,"percent_change":2577,"volume":2002,"transactions":9,"vwap":2576},"2025-04-29",35.31,35.29,35.32,-0.51,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2582,"change":2583,"percent_change":525,"volume":1090,"transactions":9,"vwap":2582},"2025-04-28",36.15,36.21,35.5,-1.07,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2588,"change":2577,"percent_change":2589,"volume":2042,"transactions":9,"vwap":2588},"2025-04-25",37.080002,37.12,36.57,-1.38,{"date":2591,"open":2592,"high":2592,"low":2586,"close":2586,"change":2023,"percent_change":2593,"volume":2448,"transactions":9,"vwap":2586},"2025-04-24",38,-2.03,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1412,"percent_change":2600,"volume":2371,"transactions":9,"vwap":2599},"2025-04-23",37.14,38.07,37.049999,37.85,-0.79,{"date":180,"open":176,"high":176,"low":2602,"close":2603,"change":1709,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},37.82,38.15,-1.19,6200]