[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITWO":3,"homepage-market-summary":30,"stock-historical-ITWO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITWO","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 Russell 2000 High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.2904,2.726904,"Monthly",{"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},43.35,43.34,43.57,43.2871,42.98,0.37,0.86,15138.707232,47.1896,37.087002,30767.29051916,62,521,{"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":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.7,25806,9419122.62979,31.13,"2025-04-22",[182,185,195,204,214,223,233,242,252,263,274,284,294,305,316,326,334,345,354,362,372,383,393,403,413,423,434,444,454,464,475,483,493,501,512,521,530,540,550,560,570,579,588,598,607,617,627,637,646,655,662,672,681,691,701,709,718,726,734,743,750,757,763,769,777,785,790,799,806,812,819,826,833,842,849,855,862,867,873,882,889,897,904,911,918,926,933,940,946,953,959,966,971,978,984,991,998,1006,1011,1018,1022,1029,1035,1041,1047,1054,1059,1066,1074,1079,1086,1090,1095,1102,1106,1112,1118,1124,1131,1137,1144,1150,1158,1166,1173,1178,1185,1192,1199,1206,1213,1219,1228,1236,1243,1250,1258,1264,1270,1277,1285,1292,1298,1305,1311,1318,1324,1333,1340,1345,1351,1358,1364,1370,1377,1383,1388,1393,1401,1408,1411,1417,1422,1430,1435,1441,1445,1452,1459,1465,1474,1479,1484,1488,1495,1500,1508,1512,1517,1521,1528,1533,1539,1543,1548,1554,1560,1567,1575,1579,1582,1587,1595,1599,1605,1610,1614,1620,1626,1629,1637,1644,1649,1654,1661,1665,1668,1670,1674,1681,1687,1695,1700,1707,1715,1722,1730,1736,1743,1750,1758,1766,1772,1780,1788,1795,1801,1807,1815,1823,1830,1837,1842,1848,1853,1861,1866,1871,1876,1880,1886,1892,1898,1904,1910,1916,1923,1931,1937,1942,1947,1951,1954,1960,1966,1972,1976,1981,1988,1991,1994,1998,2003,2006,2013,2018,2021,2028,2034,2040,2047,2052,2059,2068,2076,2082,2087,2093,2100,2108,2117,2124,2131,2137,2142,2148,2154,2161,2168,2175,2183,2189,2196,2202,2211,2219,2226,2231,2237,2242,2248,2256,2263,2270,2275,2281,2285,2292,2297,2303,2310,2316,2323,2328,2335,2341,2348,2356,2362,2369,2377,2384,2392,2399,2407,2415,2423,2431,2438,2445,2452,2460,2466,2473,2480,2486,2493,2501,2510,2517,2522,2528,2534,2540,2547,2553,2559,2564,2571,2577,2584,2592,2599,2605,2611,2616,2622,2628,2634,2642,2649,2655,2660,2666,2673],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},225,43.4175,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",42.84,43.1464,42.52,-0.05,-0.12,21291.49375,328,42.7631,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",43.49,43.03,-0.111,-0.26,14536.200896,247,43.2777,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",43.52,42.95,43.141,-0.2121,-0.49,16519.001468,254,43.0602,{"date":215,"open":18,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":183,"vwap":222},"2026-09-28",43.65,43.12,43.3531,-0.3078,-0.7,18670.1041,43.2832,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":142,"volume":230,"transactions":231,"vwap":232},"2026-09-25",43.55,43.88,43.44,43.6609,0.1409,11885.688999,226,43.6268,{"date":234,"open":225,"high":235,"low":236,"close":206,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",43.6199,43.17,-0.1468,-0.34,80666.031582,440,43.4676,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",44.12,44.1369,43.6668,-0.7955,-1.79,15165.136418,356,43.8007,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",44.41,44.68,44.33,44.4623,0.2123,0.48,35243.551986,312,44.4197,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",44.3,44.3258,44.07,44.25,0.2503,0.57,21645.114449,282,44.2262,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",44.11,43.75,43.9997,-0.2501,-0.57,10128.363047,271,43.867,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",44.55,44.2001,44.2498,0.2986,0.68,21997.021613,290,44.3248,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",44.03,44.3409,43.54,43.9512,-0.0688,-0.16,19131.608963,266,44.0991,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",44.185,44.23,43.94,44.02,-0.36,-0.81,20444.635463,339,44.0432,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":212,"vwap":325},"2026-09-14",44.43,44.64,44.2901,44.38,-0.1481,-0.33,15699.997364,44.4994,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":52,"volume":332,"transactions":51,"vwap":333},"2026-09-11",44.85,44.875,44.5281,0.2181,18378.107942,44.6628,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",44.46,44.5599,44.2996,44.31,-0.42,-0.94,15716.525594,343,44.4538,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",45.35,44.73,-0.69,-1.52,24842.420236,403,44.8906,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":340,"volume":360,"transactions":352,"vwap":361},"2026-09-08",45.74,45.38,45.42,-0.19,23462.911924,45.5376,{"date":363,"open":364,"high":365,"low":347,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",45.46,45.6417,45.61,0.14,0.31,19025.888485,315,45.5487,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",45.2697,45.5392,45.23,45.47,0.19,0.42,13785.739464,305,45.4478,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-02",44.84,45.34,45.28,0.47,1.05,24733.788984,245,45.1671,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-01",45.15,44.72,44.81,-0.71,-1.56,22248.8052,341,44.9626,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",45.76,45.31,45.52,-0.24,-0.52,58950.995221,427,45.4496,{"date":414,"open":415,"high":416,"low":417,"close":405,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",46.22,46.4199,45.73,-0.62,-1.34,31185.0702,379,46.0021,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",46.39,46.51,46.195,46.38,0.1199,0.26,15788.5956,394,46.3725,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",46.19,46.46,46.2601,-0.0599,-0.13,23402.47901,317,46.3189,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",46.15,46.37,46.32,0.24,0.52,18285.502741,264,46.2267,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":272,"vwap":463},"2026-08-24",46.17,46.24,46.07,46.08,-0.332,-0.72,14630.965634,46.1462,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",46.345,46.4405,46.1302,46.412,0.402,0.87,19746.502,259,46.3431,{"date":476,"open":447,"high":428,"low":477,"close":478,"change":280,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",45.93,46.01,-1.22,46529.444323,327,46.1291,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",46.64,46.89,46.58,0.21,0.45,53696.339786,283,46.7422,{"date":494,"open":495,"high":495,"low":447,"close":447,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",46.92,-0.6,-1.28,20081.812581,297,46.5161,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",47.01,47.08,46.8901,46.97,-0.14,-0.3,28126.672456,267,47.0049,{"date":513,"open":514,"high":25,"low":515,"close":516,"change":449,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",46.975,46.95,47.11,0.51,24507.981913,236,47.0781,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":107,"percent_change":527,"volume":528,"transactions":292,"vwap":529},"2026-08-13",47.02,47.1,46.8,46.87,0.13,36185.983379,46.9479,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":442,"vwap":539},"2026-08-12",46.8703,46.899,46.5,46.81,0.2755,0.59,30116.770271,46.697,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":122,"volume":547,"transactions":548,"vwap":549},"2026-08-11",46.6,46.665,46.4601,46.5345,0.1145,65408.493012,325,46.5933,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":408,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",46.5795,46.615,46.335,46.42,-0.51,31011.328494,293,46.4232,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":517,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",46.68,46.71,46.34,46.66,1.11,49123.133149,503,46.5484,{"date":571,"open":447,"high":572,"low":573,"close":446,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",46.5999,46.1001,-0.27,-0.58,17377.719684,277,46.2968,{"date":580,"open":581,"high":582,"low":583,"close":555,"change":359,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",46.74,46.83,46.36,-0.41,22271.103092,241,46.6437,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":137,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",46,46.69,45.98,46.61,1.44,30934.797665,313,46.541,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":537,"percent_change":604,"volume":605,"transactions":51,"vwap":606},"2026-08-03",45.39,45.97,45.2226,45.95,1.3,20607.279831,45.7256,{"date":608,"open":609,"high":610,"low":397,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",45.85,45.86,45.36,-0.28,-0.61,19740.561665,240,45.4261,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":473,"vwap":626},"2026-07-30",45.315,45.649,45.09,45.64,0.63,1.4,29123.4027,45.4571,{"date":628,"open":629,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",45.7,44.92,45.01,-0.675,-1.48,25043.8783,278,45.2233,{"date":638,"open":622,"high":356,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-28",45.295,45.685,0.045,0.1,28062.682194,255,45.4927,{"date":647,"open":648,"high":649,"low":650,"close":622,"change":651,"percent_change":137,"volume":652,"transactions":653,"vwap":654},"2026-07-27",45.75,45.925,45.4014,0.3,28782.569613,272,45.6788,{"date":656,"open":407,"high":629,"low":657,"close":386,"change":301,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",45.2593,-0.35,20104.216017,306,45.4638,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":558,"vwap":671},"2026-07-23",45.43,45.53,45.24,45.5,-0.31,-0.68,23691.7011,45.4048,{"date":673,"open":458,"high":674,"low":629,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",46.1399,45.81,-0.4,-0.87,19913.547588,304,45.8715,{"date":682,"open":683,"high":415,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",45.82,45.595,46.21,0.67,1.47,20078.17737,262,46.0157,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",46.04,45.525,45.54,-0.29,-0.63,12954.160243,253,45.8054,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":359,"percent_change":584,"volume":707,"transactions":499,"vwap":708},"2026-07-17",45.6,46.0599,45.32,45.83,16904.703174,45.7956,{"date":710,"open":603,"high":711,"low":610,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",46.3,46.02,-0.0267,-0.06,38458.8584,332,46.0391,{"date":719,"open":720,"high":436,"low":720,"close":721,"change":722,"percent_change":450,"volume":723,"transactions":724,"vwap":725},"2026-07-15",45.72,46.0467,0.2367,63146.41039,419,45.9574,{"date":727,"open":728,"high":458,"low":729,"close":675,"change":730,"percent_change":22,"volume":731,"transactions":732,"vwap":733},"2026-07-14",45.94,45.7768,0.1702,53110.860933,434,45.8414,{"date":735,"open":603,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":381,"vwap":742},"2026-07-13",45.995,45.45,45.6398,-0.3702,-0.8,17981.084902,45.6748,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":340,"volume":749,"transactions":9,"vwap":747},"2026-07-10",46.27,45.65,46.0099983,-0.196,25300,{"date":751,"open":752,"high":447,"low":648,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",45.89,46.206,0.526,1.15,48800,{"date":758,"open":752,"high":759,"low":387,"close":760,"change":584,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-08",45.91,45.68,-0.89,21700,{"date":764,"open":448,"high":487,"low":592,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",46.09,-0.395,-0.85,38900,{"date":770,"open":771,"high":563,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",46.45,46.31,46.485,0.245,0.53,22800,{"date":778,"open":779,"high":780,"low":781,"close":457,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":457},"2026-07-02",46.77,46.932,45.88,-0.2,-0.43,20900,{"date":786,"open":565,"high":523,"low":555,"close":787,"change":409,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-01",46.44,-1.11,45500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",46.76,47.07,46.519,46.96,0.33,0.71,42400,{"date":800,"open":801,"high":801,"low":765,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-29",47.060001,46.63,0.02,0.04,37500,{"date":807,"open":808,"high":582,"low":808,"close":593,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":593},"2026-06-26",46.14,-0.04,-0.09,31300,{"date":813,"open":779,"high":814,"low":815,"close":816,"change":817,"percent_change":623,"volume":818,"transactions":9,"vwap":816},"2026-06-25",47.029999,46.425,46.65,0.29,23900,{"date":820,"open":821,"high":822,"low":823,"close":583,"change":824,"percent_change":22,"volume":825,"transactions":9,"vwap":583},"2026-06-24",46.25,46.73,46.11,0.17,35700,{"date":827,"open":828,"high":829,"low":828,"close":436,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":436},"2026-06-23",45.58,46.49,-0.38,-0.82,27800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-22",46.48,46.72,46.325,46.57,0.43,0.93,42300,{"date":843,"open":844,"high":415,"low":845,"close":808,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":808},"2026-06-18",45.999,45.57,0.99,2.19,31500,{"date":850,"open":405,"high":851,"low":852,"close":395,"change":830,"percent_change":853,"volume":854,"transactions":9,"vwap":395},"2026-06-17",46.060001,45.11,-0.83,27100,{"date":856,"open":610,"high":857,"low":858,"close":665,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":665},"2026-06-16",46.26,45.509,-0.45,-0.98,48400,{"date":863,"open":426,"high":426,"low":864,"close":592,"change":152,"percent_change":865,"volume":866,"transactions":9,"vwap":592},"2026-06-15",45.87,0.77,72100,{"date":868,"open":611,"high":869,"low":870,"close":871,"change":872,"percent_change":566,"volume":854,"transactions":9,"vwap":871},"2026-06-12",45.79,45.16,45.63,0.5,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",44.22,45.199,44.17,45.13,1.26,2.87,24100,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":584,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-10",43.98,44.729,43.87,-0.93,27400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":824,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-09",44.5,44.885,43.075001,44.28,0.39,9800,{"date":898,"open":899,"high":900,"low":901,"close":276,"change":839,"percent_change":902,"volume":903,"transactions":9,"vwap":276},"2026-06-08",44.15,44.49,44,0.98,12400,{"date":905,"open":906,"high":906,"low":298,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-05",44.88,43.68,-1.64,-3.62,39700,{"date":912,"open":913,"high":914,"low":913,"close":705,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":705},"2026-06-04",44.42,45.44,0.65,1.46,23400,{"date":919,"open":920,"high":921,"low":891,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-03",44.9,44.93,44.67,-0.556,-1.23,17600,{"date":927,"open":928,"high":387,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-02",44.58,45.226,0.426,0.95,38000,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":340,"percent_change":887,"volume":939,"transactions":9,"vwap":938},"2026-06-01",45.21,45.25,44.4,44.8,56000,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":668,"percent_change":669,"volume":910,"transactions":9,"vwap":945},"2026-05-29",45.3,45.4,45,45.22,{"date":947,"open":948,"high":949,"low":630,"close":665,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":665},"2026-05-28",45.049999,45.607,0.41,0.91,15500,{"date":954,"open":955,"high":956,"low":621,"close":957,"change":507,"percent_change":668,"volume":958,"transactions":9,"vwap":957},"2026-05-27",45.26,45.425,45.12,81600,{"date":960,"open":948,"high":961,"low":962,"close":955,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":955},"2026-05-26",45.275,44.82,0.83,1.87,26600,{"date":967,"open":894,"high":968,"low":969,"close":318,"change":950,"percent_change":840,"volume":970,"transactions":9,"vwap":318},"2026-05-22",44.545,44.13,40700,{"date":972,"open":973,"high":974,"low":975,"close":310,"change":976,"percent_change":102,"volume":977,"transactions":9,"vwap":310},"2026-05-21",43.24,44.09,43.16,0.44,20800,{"date":979,"open":187,"high":980,"low":187,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-20",43.58,1.04,2.44,17100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":696,"percent_change":669,"volume":990,"transactions":9,"vwap":989},"2026-05-19",42.71,42.8,42.15,42.54,17000,{"date":992,"open":993,"high":18,"low":994,"close":995,"change":340,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-18",43.27,42.66,42.83,-0.97,40900,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-15",43.67,43.2,43.25,-1.07,-2.41,36000,{"date":1007,"open":899,"high":1008,"low":309,"close":1009,"change":651,"percent_change":290,"volume":1010,"transactions":9,"vwap":1009},"2026-05-14",44.48,44.32,54300,{"date":1012,"open":1013,"high":894,"low":1014,"close":310,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":310},"2026-05-13",43.91,43.56,0.03,0.07,21600,{"date":1019,"open":308,"high":308,"low":18,"close":1020,"change":783,"percent_change":996,"volume":1021,"transactions":9,"vwap":1020},"2026-05-12",43.99,29800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":913,"change":1027,"percent_change":259,"volume":1028,"transactions":9,"vwap":913},"2026-05-11",44.37,44.667,44.271,0.212,15600,{"date":1030,"open":974,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":951,"volume":1028,"transactions":9,"vwap":1033},"2026-05-08",44.34,43.92,44.208,0.398,{"date":1036,"open":1037,"high":319,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":749,"transactions":9,"vwap":1038},"2026-05-07",44.45,43.81,-0.79,-1.77,{"date":1042,"open":276,"high":1043,"low":1044,"close":1043,"change":797,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-06",44.6,44.075001,1.62,30000,{"date":1048,"open":1049,"high":901,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-05",43.5,43.89,0.69,1.6,25500,{"date":1055,"open":236,"high":1056,"low":1057,"close":1001,"change":200,"percent_change":496,"volume":1058,"transactions":9,"vwap":1001},"2026-05-04",43.7,42.79,34400,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":507,"percent_change":1065,"volume":1017,"transactions":9,"vwap":1064},"2026-05-01",43.555,43.6,43.125,43.46,-0.32,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1062,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1062},"2026-04-30",43.040001,43.66,43.02,0.79,1.85,30500,{"date":1075,"open":217,"high":1063,"low":1076,"close":1077,"change":200,"percent_change":496,"volume":1078,"transactions":9,"vwap":1077},"2026-04-29",42.55,42.81,24000,{"date":1080,"open":1081,"high":225,"low":1082,"close":1083,"change":1084,"percent_change":479,"volume":1085,"transactions":9,"vwap":1083},"2026-04-28",43.26,42.9,43.07,-0.53,39300,{"date":1087,"open":993,"high":1000,"low":993,"close":1062,"change":642,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1062},"2026-04-27",0.23,34900,{"date":1091,"open":18,"high":1092,"low":1093,"close":1049,"change":1094,"percent_change":872,"volume":832,"transactions":9,"vwap":1049},"2026-04-24",43.72,43.113,0.217,{"date":1096,"open":1097,"high":1056,"low":1098,"close":1099,"change":1100,"percent_change":859,"volume":1101,"transactions":9,"vwap":1099},"2026-04-23",43.47,42.85,43.283,-0.197,23500,{"date":1103,"open":980,"high":216,"low":973,"close":1104,"change":142,"percent_change":159,"volume":1105,"transactions":9,"vwap":1104},"2026-04-22",43.48,29400,{"date":1107,"open":1108,"high":1109,"low":893,"close":975,"change":783,"percent_change":1110,"volume":1111,"transactions":9,"vwap":975},"2026-04-21",43.79,43.95,-0.99,21400,{"date":1113,"open":1114,"high":1069,"low":1114,"close":1115,"change":1116,"percent_change":517,"volume":1117,"transactions":9,"vwap":1115},"2026-04-20",42.91,43.59,0.22,41300,{"date":1119,"open":1070,"high":1120,"low":1121,"close":1122,"change":865,"percent_change":1123,"volume":932,"transactions":9,"vwap":1122},"2026-04-17",43.463,42.88,43.37,1.81,{"date":1125,"open":994,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":488,"volume":1130,"transactions":9,"vwap":1128},"2026-04-16",42.72,42.33,42.6,0.09,28100,{"date":1132,"open":1133,"high":1128,"low":1134,"close":1135,"change":527,"percent_change":368,"volume":1136,"transactions":9,"vwap":1135},"2026-04-15",42.38,42.23,42.51,32700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1133,"change":1142,"percent_change":82,"volume":1143,"transactions":9,"vwap":1133},"2026-04-14",42.25,42.4,42.029999,0.56,37600,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":623,"percent_change":1149,"volume":1105,"transactions":9,"vwap":1148},"2026-04-13",41.060001,41.85,41.82,1.53,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":810,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-10",41.45,41.58,41.09,41.19,-0.22,33900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":449,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-09",40.93,41.4,40.85,41.28,0.58,30200,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":89,"percent_change":1172,"volume":1143,"transactions":9,"vwap":1171},"2026-04-08",40.99,41.099998,40.839,41.040001,2.55,{"date":1174,"open":148,"high":1175,"low":1176,"close":1175,"change":1177,"percent_change":803,"volume":776,"transactions":9,"vwap":1175},"2026-04-07",40.02,39.54,0.01,{"date":1179,"open":1180,"high":1175,"low":1181,"close":1182,"change":1183,"percent_change":23,"volume":1184,"transactions":9,"vwap":1182},"2026-04-06",39.8,39.67,40.0099983,0.34,26300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1181,"change":1190,"percent_change":147,"volume":1191,"transactions":9,"vwap":1181},"2026-04-02",38.81,39.69,38.65,0.15,21800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1194,"change":200,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1194},"2026-04-01",39.52,39.85,39.32,-0.65,41100,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1130,"transactions":9,"vwap":1203},"2026-03-31",38.93,40.13,39.78,1.17,3.03,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-30",39.66,38.44,38.61,-1.25,15300,{"date":1214,"open":1180,"high":1180,"low":1215,"close":1216,"change":349,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-27",39,39.099998,-1.73,12900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-26",40,40.5,39.77,39.79,-0.67,-1.66,26000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":52,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-25",40.47,40.565,40.345,40.46,1.23,18500,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":378,"percent_change":259,"volume":1242,"transactions":9,"vwap":1241},"2026-03-24",39.57,40.16,39.46,39.97,19200,{"date":1244,"open":1238,"high":1245,"low":1246,"close":1203,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1203},"2026-03-23",40.12,39.56,0.88,2.26,18700,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-20",39.6,38.67,38.9,-0.77,-1.94,11300,{"date":1259,"open":1260,"high":1188,"low":1261,"close":1181,"change":651,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1181},"2026-03-19",39.040001,38.94,0.76,15400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1268,"change":220,"percent_change":1269,"volume":1242,"transactions":9,"vwap":1268},"2026-03-18",39.7,39.92,39.37,-1.75,{"date":1271,"open":1272,"high":1273,"low":1241,"close":1274,"change":1275,"percent_change":290,"volume":1276,"transactions":9,"vwap":1274},"2026-03-17",39.99,40.27,40.07,0.272,18200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":776,"transactions":9,"vwap":1282},"2026-03-16",39.96,40.22,39.762,39.798,0.448,1.14,{"date":1286,"open":1287,"high":1274,"low":1288,"close":1289,"change":1290,"percent_change":830,"volume":1291,"transactions":9,"vwap":1289},"2026-03-13",39.63,39.25,39.35,-0.15,27900,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":853,"percent_change":1297,"volume":818,"transactions":9,"vwap":1296},"2026-03-12",40.060001,39.4,39.5,-2.06,{"date":1299,"open":1300,"high":1222,"low":1301,"close":1302,"change":1303,"percent_change":782,"volume":1304,"transactions":9,"vwap":1302},"2026-03-11",40.43,40.040001,40.33,-0.08,14700,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":527,"percent_change":142,"volume":1310,"transactions":9,"vwap":1309},"2026-03-10",40.255,40.69,40.41,25800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":52,"percent_change":1234,"volume":1317,"transactions":9,"vwap":1316},"2026-03-09",39.24,40.32,38.79,40.28,33300,{"date":1319,"open":1320,"high":1320,"low":1181,"close":1224,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1224},"2026-03-06",40.17,-0.91,-2.24,34300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-05",41.049999,41.315,40.329,40.7,-0.78,-1.88,18000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":379,"percent_change":89,"volume":1339,"transactions":9,"vwap":1338},"2026-03-04",41.3,41.65,40.995,41.48,32300,{"date":1341,"open":1342,"high":1342,"low":1294,"close":1146,"change":1343,"percent_change":1269,"volume":1344,"transactions":9,"vwap":1146},"2026-03-03",41.42,-0.73,36500,{"date":1346,"open":1347,"high":1348,"low":1146,"close":1349,"change":112,"percent_change":1350,"volume":1136,"transactions":9,"vwap":1349},"2026-03-02",41.080002,41.83,41.79,-0.02,{"date":1352,"open":1353,"high":1353,"low":1354,"close":1355,"change":887,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-27",42.099998,41.5,41.8,-2.18,34200,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":259,"percent_change":1284,"volume":1363,"transactions":9,"vwap":1361},"2026-02-26",42.19,42.73,41.9,28200,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1139,"change":488,"percent_change":872,"volume":1369,"transactions":9,"vwap":1139},"2026-02-25",42.2,42.34,41.96,35200,{"date":1371,"open":1372,"high":1373,"low":1354,"close":1374,"change":1375,"percent_change":566,"volume":1376,"transactions":9,"vwap":1374},"2026-02-24",41.52,42.07,42.040001,0.46,49100,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1153,"change":1381,"percent_change":399,"volume":1382,"transactions":9,"vwap":1153},"2026-02-23",42.16,41.13,-0.66,25200,{"date":1384,"open":1348,"high":1385,"low":1348,"close":1386,"change":1387,"percent_change":1387,"volume":1143,"transactions":9,"vwap":1386},"2026-02-20",42.5,42.24,0,{"date":1389,"open":1374,"high":1386,"low":1390,"close":1386,"change":1391,"percent_change":430,"volume":1392,"transactions":9,"vwap":1386},"2026-02-19",41.86,0.11,22400,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":839,"volume":1400,"transactions":9,"vwap":1398},"2026-02-18",41.95,42.62,41.863,42.13,0.18,38800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1395,"change":1406,"percent_change":817,"volume":1407,"transactions":9,"vwap":1395},"2026-02-17",41.84,42.09,41.41,0.12,30700,{"date":1409,"open":1161,"high":1134,"low":1335,"close":1348,"change":839,"percent_change":981,"volume":1410,"transactions":9,"vwap":1348},"2026-02-13",39100,{"date":1412,"open":1126,"high":1126,"low":1413,"close":1161,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1161},"2026-02-12",41.221,-0.84,-1.99,63000,{"date":1418,"open":1077,"high":1077,"low":1419,"close":1386,"change":1420,"percent_change":340,"volume":1421,"transactions":9,"vwap":1386},"2026-02-11",41.76,-0.18,29600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":200,"volume":1429,"transactions":9,"vwap":1427},"2026-02-10",42.67,42.789,42.379,42.42,-0.11,37800,{"date":1431,"open":1139,"high":1432,"low":1433,"close":1434,"change":52,"percent_change":1204,"volume":932,"transactions":9,"vwap":1434},"2026-02-09",42.65,42.049999,42.53,{"date":1436,"open":1405,"high":1437,"low":1405,"close":1374,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1374},"2026-02-06",42.26,1.06,2.59,51000,{"date":1442,"open":1354,"high":1147,"low":1160,"close":1443,"change":349,"percent_change":1226,"volume":1444,"transactions":9,"vwap":1443},"2026-02-05",40.98,30300,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":887,"volume":1451,"transactions":9,"vwap":1449},"2026-02-04",42.45,41.21,41.67,-0.39,56400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":642,"percent_change":449,"volume":1458,"transactions":9,"vwap":1457},"2026-02-03",42.21,42.418,41.37,42.060001,73300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1368,"change":488,"percent_change":872,"volume":1464,"transactions":9,"vwap":1368},"2026-02-02",41.57,42.18,41.49,39400,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-30",42.035,42.31,41.55,41.75,-0.55,-1.3,71500,{"date":1475,"open":1476,"high":989,"low":1148,"close":1477,"change":1303,"percent_change":359,"volume":1478,"transactions":9,"vwap":1477},"2026-01-29",42.39,42.3,30600,{"date":1480,"open":1481,"high":1361,"low":1482,"close":1133,"change":810,"percent_change":1483,"volume":917,"transactions":9,"vwap":1133},"2026-01-28",42.68,42.268,-0.21,{"date":1485,"open":1468,"high":1434,"low":1462,"close":1486,"change":1015,"percent_change":1016,"volume":1487,"transactions":9,"vwap":1486},"2026-01-27",42.47,50600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1290,"percent_change":658,"volume":1494,"transactions":9,"vwap":1493},"2026-01-26",42.61,42.92,42.32,42.44,66400,{"date":1496,"open":993,"high":18,"low":1135,"close":1497,"change":312,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-23",42.59,-1.87,63500,{"date":1501,"open":1502,"high":298,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-22",43.36,43.23,43.4,0.36,0.84,84200,{"date":1509,"open":1385,"high":1083,"low":1139,"close":1068,"change":1506,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1068},"2026-01-21",1.99,258400,{"date":1513,"open":1395,"high":1514,"low":1395,"close":1366,"change":556,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1366},"2026-01-20",42.513,-1.19,32400,{"date":1518,"open":995,"high":1519,"low":1520,"close":986,"change":191,"percent_change":612,"volume":1235,"transactions":9,"vwap":986},"2026-01-16",42.94,42.538,{"date":1522,"open":1523,"high":1524,"low":1525,"close":995,"change":1526,"percent_change":604,"volume":1527,"transactions":9,"vwap":995},"2026-01-15",42.75,42.87,42.28,0.55,42200,{"date":1529,"open":1530,"high":1525,"low":1531,"close":1525,"change":895,"percent_change":840,"volume":1532,"transactions":9,"vwap":1525},"2026-01-14",41.92,41.845,22000,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":112,"percent_change":1350,"volume":1538,"transactions":9,"vwap":1537},"2026-01-13",41.6,42.092999,41.89,20200,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1362,"change":642,"percent_change":449,"volume":1053,"transactions":9,"vwap":1362},"2026-01-12",41.506,41.98,{"date":1544,"open":1545,"high":1398,"low":1461,"close":1355,"change":1183,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1355},"2026-01-09",41.88,0.82,46300,{"date":1549,"open":1550,"high":1354,"low":1550,"close":1551,"change":450,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-08",40.9,41.46,1.27,29500,{"date":1555,"open":1347,"high":1448,"low":1556,"close":1557,"change":1558,"percent_change":584,"volume":1559,"transactions":9,"vwap":1557},"2026-01-07",40.766,40.94,-0.17,26900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1565,"percent_change":895,"volume":1566,"transactions":9,"vwap":1563},"2026-01-06",40.87,41.11,40.21,0.16,41400,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-05",40.23,41,40.95,0.85,2.12,49000,{"date":1576,"open":1180,"high":1577,"low":1188,"close":1577,"change":127,"percent_change":102,"volume":1578,"transactions":9,"vwap":1577},"2026-01-02",40.099998,11600,{"date":1580,"open":1279,"high":1569,"low":1266,"close":1266,"change":668,"percent_change":1255,"volume":1581,"transactions":9,"vwap":1266},"2025-12-31",16700,{"date":1583,"open":1584,"high":1584,"low":1221,"close":1182,"change":359,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1182},"2025-12-30",40.36,-0.47,34600,{"date":1588,"open":1314,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-29",40.55,40.14,40.2,-0.46,-1.13,62700,{"date":1596,"open":1597,"high":1557,"low":1302,"close":1597,"change":1387,"percent_change":1387,"volume":1598,"transactions":9,"vwap":1597},"2025-12-26",40.66,56500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1597,"change":1483,"percent_change":556,"volume":1604,"transactions":9,"vwap":1597},"2025-12-24",40.59,40.73,40.505,14100,{"date":1606,"open":143,"high":1607,"low":1608,"close":1562,"change":200,"percent_change":697,"volume":1609,"transactions":9,"vwap":1562},"2025-12-23",41.0099983,40.77,28000,{"date":1611,"open":1570,"high":1612,"low":1570,"close":1380,"change":950,"percent_change":102,"volume":1613,"transactions":9,"vwap":1380},"2025-12-22",41.31,33100,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":127,"percent_change":846,"volume":1619,"transactions":9,"vwap":1618},"2025-12-19",40.485,40.76,40.72,14400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1314,"change":430,"percent_change":915,"volume":1625,"transactions":9,"vwap":1314},"2025-12-18",40.6,40.64,40.25,16400,{"date":1627,"open":1308,"high":1628,"low":1221,"close":1294,"change":1065,"percent_change":1039,"volume":1421,"transactions":9,"vwap":1294},"2025-12-17",40.84,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":408,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-12-16",40.35,40.75,40.282,40.38,-0.59,36300,{"date":1638,"open":1326,"high":1639,"low":1640,"close":1641,"change":312,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-12-15",41.14,40.61,40.62,-1.96,32200,{"date":1645,"open":1372,"high":1646,"low":1570,"close":1647,"change":507,"percent_change":238,"volume":1648,"transactions":9,"vwap":1647},"2025-12-12",41.69,41.43,40000,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1461,"change":527,"percent_change":368,"volume":1653,"transactions":9,"vwap":1461},"2025-12-11",43,41.101,40400,{"date":1655,"open":1656,"high":1449,"low":1657,"close":1658,"change":1659,"percent_change":847,"volume":1660,"transactions":9,"vwap":1658},"2025-12-10",40.58,40.45,41.44,0.89,316000,{"date":1662,"open":1663,"high":1617,"low":1664,"close":1589,"change":642,"percent_change":122,"volume":990,"transactions":9,"vwap":1589},"2025-12-09",40.551,40.548,{"date":1666,"open":1602,"high":1602,"low":1564,"close":1657,"change":1350,"percent_change":190,"volume":1667,"transactions":9,"vwap":1657},"2025-12-08",38100,{"date":1669,"open":1162,"high":1162,"low":1309,"close":1230,"change":507,"percent_change":238,"volume":1105,"transactions":9,"vwap":1230},"2025-12-05",{"date":1671,"open":1634,"high":1672,"low":1564,"close":1640,"change":368,"percent_change":865,"volume":1673,"transactions":9,"vwap":1640},"2025-12-04",40.74,11000,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-03",39.68,40.3,0.767,1.94,22900,{"date":1682,"open":1252,"high":1195,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-02",39.533,-0.092,-0.23,10400,{"date":1688,"open":1223,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-12-01",39.93,39.62,39.625,-0.605,-1.5,10300,{"date":1696,"open":1697,"high":1316,"low":1697,"close":1569,"change":1698,"percent_change":1142,"volume":1699,"transactions":9,"vwap":1569},"2025-11-28",40.049999,0.224,4600,{"date":1701,"open":1702,"high":1316,"low":1703,"close":1704,"change":1705,"percent_change":1659,"volume":1706,"transactions":9,"vwap":1704},"2025-11-26",39.94,39.84,40.0060005,0.353,17700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1710},"2025-11-25",39.09,39.653,39.049999,0.792,2.04,5200,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1719,"change":1720,"percent_change":1721,"volume":1714,"transactions":9,"vwap":1719},"2025-11-24",38.29,38.888,38.861,0.746,1.96,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-21",37.19,38.27,38.115,1.028,2.77,8400,{"date":1731,"open":1732,"high":1733,"low":26,"close":26,"change":1734,"percent_change":1735,"volume":1218,"transactions":9,"vwap":26},"2025-11-20",38.14,38.48,-0.613,-1.63,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":507,"percent_change":1742,"volume":1028,"transactions":9,"vwap":1741},"2025-11-19",37.889,38.2,37.57,37.7,-0.37,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1526,"volume":1694,"transactions":9,"vwap":1748},"2025-11-18",37.48,37.981,37.456,37.84,0.207,{"date":1751,"open":1752,"high":1753,"low":1740,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-17",38.251,38.39,37.633,-0.729,-1.9,26400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1015,"volume":1765,"transactions":9,"vwap":1763},"2025-11-14",37.89,38.63,37.6,38.362,0.012,29900,{"date":1767,"open":1768,"high":1768,"low":1717,"close":1769,"change":1770,"percent_change":1771,"volume":1101,"transactions":9,"vwap":1769},"2025-11-13",40.973,38.35,-1.14,-2.89,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1428,"volume":1779,"transactions":9,"vwap":1777},"2025-11-12",39.701,39.71,39.38,39.49,-0.044,8700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1016,"volume":1787,"transactions":9,"vwap":1785},"2025-11-11",39.51,39.599,39.29,39.534,0.028,11700,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":977,"transactions":9,"vwap":1792},"2025-11-10",39.72,39.13,39.506,0.566,1.45,{"date":1796,"open":1797,"high":1261,"low":1798,"close":1261,"change":1799,"percent_change":895,"volume":1800,"transactions":9,"vwap":1261},"2025-11-07",38.62,38.19,0.153,12600,{"date":1802,"open":1784,"high":1268,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-06",38.787,-0.732,-1.85,20100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1028,"transactions":9,"vwap":1812},"2025-11-05",39.12,39.629,39.014999,39.519,0.559,1.43,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":908,"volume":1822,"transactions":9,"vwap":1820},"2025-11-04",39.14,39.454,38.85,38.96,-0.648,13500,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":669,"volume":1829,"transactions":9,"vwap":1827},"2025-11-03",39.81,39.217,39.608,-0.272,33500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":488,"percent_change":775,"volume":1836,"transactions":9,"vwap":1835},"2025-10-31",39.75,40.080002,39.47,39.88,12800,{"date":1838,"open":1223,"high":1839,"low":1181,"close":1181,"change":1840,"percent_change":1635,"volume":1841,"transactions":9,"vwap":1181},"2025-10-30",40.19,-0.237,23100,{"date":1843,"open":1320,"high":1656,"low":1224,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-29",39.907,-0.403,-1,19400,{"date":1849,"open":1623,"high":1623,"low":1850,"close":1851,"change":1483,"percent_change":409,"volume":1852,"transactions":9,"vwap":1851},"2025-10-28",40.26,40.31,20300,{"date":1854,"open":1855,"high":1856,"low":1657,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-10-27",40.667,40.79,40.52,0.113,0.28,20400,{"date":1862,"open":1314,"high":1640,"low":1314,"close":1863,"change":1864,"percent_change":1814,"volume":1865,"transactions":9,"vwap":1863},"2025-10-24",40.407,0.568,26700,{"date":1867,"open":1835,"high":1702,"low":1868,"close":1869,"change":1870,"percent_change":566,"volume":1317,"transactions":9,"vwap":1869},"2025-10-23",39.465,39.839,0.439,{"date":1872,"open":1267,"high":1267,"low":1873,"close":1295,"change":1874,"percent_change":1875,"volume":925,"transactions":9,"vwap":1295},"2025-10-22",39.0050011,-0.74,-1.84,{"date":1877,"open":1175,"high":1878,"low":1223,"close":1590,"change":440,"percent_change":1065,"volume":1879,"transactions":9,"vwap":1590},"2025-10-21",40.249,17200,{"date":1881,"open":1882,"high":1851,"low":1883,"close":1273,"change":1884,"percent_change":1573,"volume":1885,"transactions":9,"vwap":1273},"2025-10-20",39.87,39.731,0.837,36900,{"date":1887,"open":1834,"high":1208,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1822,"transactions":9,"vwap":1889},"2025-10-17",39.19,39.433,-0.377,-0.95,{"date":1893,"open":1672,"high":1672,"low":1894,"close":1825,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1825},"2025-10-16",39.64,-0.695,-1.72,14000,{"date":1899,"open":1900,"high":1162,"low":1901,"close":1603,"change":1902,"percent_change":840,"volume":1903,"transactions":9,"vwap":1603},"2025-10-15",40.53,40.029999,0.375,21900,{"date":1905,"open":1906,"high":1634,"low":1907,"close":1202,"change":950,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1202},"2025-10-14",39.23,39.055,1.03,7800,{"date":1911,"open":1912,"high":1913,"low":1709,"close":1790,"change":1914,"percent_change":1915,"volume":1800,"transactions":9,"vwap":1790},"2025-10-13",39.22,39.73,1.29,3.36,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1757,"transactions":9,"vwap":1920},"2025-10-10",39.65,39.86,38.43,-1.31,-3.3,{"date":1924,"open":1925,"high":1222,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-09",39.889,39.512,39.74,-0.225,-0.56,31700,{"date":1932,"open":1933,"high":1301,"low":1240,"close":1934,"change":1935,"percent_change":389,"volume":1936,"transactions":9,"vwap":1934},"2025-10-08",39.695,39.965,0.415,29200,{"date":1938,"open":1939,"high":1182,"low":1268,"close":1940,"change":676,"percent_change":1846,"volume":1941,"transactions":9,"vwap":1940},"2025-10-07",39.98,39.55,43100,{"date":1943,"open":1944,"high":1314,"low":1835,"close":1945,"change":122,"percent_change":623,"volume":1946,"transactions":9,"vwap":1945},"2025-10-06",40.121,39.95,23200,{"date":1948,"open":1949,"high":1839,"low":1949,"close":1266,"change":1950,"percent_change":517,"volume":917,"transactions":9,"vwap":1266},"2025-10-03",39.681,0.2,{"date":1952,"open":1295,"high":1296,"low":1953,"close":1296,"change":367,"percent_change":1505,"volume":952,"transactions":9,"vwap":1296},"2025-10-02",39.11,{"date":1955,"open":1709,"high":1268,"low":1956,"close":1957,"change":1958,"percent_change":782,"volume":1959,"transactions":9,"vwap":1957},"2025-10-01",38.885,39.36,-0.077,22700,{"date":1961,"open":1962,"high":1296,"low":1963,"close":1964,"change":1129,"percent_change":1088,"volume":1965,"transactions":9,"vwap":1964},"2025-09-30",39.385,39.060001,39.437,17800,{"date":1967,"open":1968,"high":1968,"low":1288,"close":1969,"change":1970,"percent_change":1016,"volume":1971,"transactions":9,"vwap":1969},"2025-09-29",39.409,39.347,0.027,20000,{"date":1973,"open":1906,"high":1196,"low":1974,"close":1196,"change":142,"percent_change":1546,"volume":1975,"transactions":9,"vwap":1196},"2025-09-26",39.02,8600,{"date":1977,"open":1978,"high":1216,"low":1979,"close":1215,"change":1980,"percent_change":1414,"volume":1680,"transactions":9,"vwap":1215},"2025-09-25",38.98,38.75,-0.329,{"date":1982,"open":1894,"high":1983,"low":1984,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-09-24",39.779,39.329,-0.421,-1.06,10800,{"date":1989,"open":1702,"high":1309,"low":1188,"close":1832,"change":190,"percent_change":440,"volume":1990,"transactions":9,"vwap":1832},"2025-09-23",21500,{"date":1992,"open":1295,"high":1825,"low":1993,"close":1180,"change":190,"percent_change":440,"volume":1619,"transactions":9,"vwap":1180},"2025-09-22",39.34,{"date":1995,"open":1245,"high":1245,"low":1996,"close":1195,"change":803,"percent_change":1997,"volume":1936,"transactions":9,"vwap":1195},"2025-09-19",39.59,0.05,{"date":1999,"open":2000,"high":1301,"low":2000,"close":148,"change":1051,"percent_change":2001,"volume":2002,"transactions":9,"vwap":148},"2025-09-18",38.97,1.76,49500,{"date":2004,"open":1246,"high":1246,"low":1315,"close":1817,"change":430,"percent_change":686,"volume":2005,"transactions":9,"vwap":1817},"2025-09-17",47200,{"date":2007,"open":2008,"high":1221,"low":2009,"close":2010,"change":2011,"percent_change":1558,"volume":2012,"transactions":9,"vwap":2010},"2025-09-16",39.18,38.5,38.88,-0.065,31600,{"date":2014,"open":1187,"high":2015,"low":1797,"close":2016,"change":142,"percent_change":963,"volume":2017,"transactions":9,"vwap":2016},"2025-09-15",39.0099983,38.945,61100,{"date":2019,"open":1215,"high":1215,"low":2020,"close":2020,"change":1980,"percent_change":1414,"volume":1975,"transactions":9,"vwap":2020},"2025-09-12",38.625,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-09-11",38.4,38.954,0.72,1.88,2400,{"date":2029,"open":2030,"high":2031,"low":1732,"close":2032,"change":2033,"percent_change":1290,"volume":1836,"transactions":9,"vwap":2032},"2025-09-10",38.415,38.469,38.234,-0.058,{"date":2035,"open":2036,"high":2037,"low":1798,"close":2038,"change":2039,"percent_change":280,"volume":1310,"transactions":9,"vwap":2038},"2025-09-09",38.52,38.53,38.292,-0.218,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":107,"volume":2046,"transactions":9,"vwap":2044},"2025-09-08",38.8,38.25,38.51,0.023,10000,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1183,"percent_change":1659,"volume":896,"transactions":9,"vwap":2051},"2025-09-05",38.589,38.029999,38.487,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-09-04",37.765,38.147,0.456,1.21,1700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-09-03",37.62,37.9,37.56,37.691,-0.011,-0.03,17900,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":1879,"transactions":9,"vwap":2073},"2025-09-02",37.52,37.75,37.3,37.702,-0.532,-1.39,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2032,"change":748,"percent_change":556,"volume":2081,"transactions":9,"vwap":2032},"2025-08-29",38.49,38.56,38.12,6300,{"date":2083,"open":2084,"high":2084,"low":2085,"close":1920,"change":1016,"percent_change":1399,"volume":2086,"transactions":9,"vwap":1920},"2025-08-28",38.55,38.318,12300,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":2092,"percent_change":915,"volume":1257,"transactions":9,"vwap":2091},"2025-08-27",38.128,38.42,38.36,0.248,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1659,"volume":1212,"transactions":9,"vwap":2098},"2025-08-26",37.95,38.18,37.92,38.112,0.337,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":740,"volume":2107,"transactions":9,"vwap":2105},"2025-08-25",37.93,38.09,37.66,37.775,-0.305,72800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-08-22",37.54,38.15,37.525,38.080002,0.758,2.03,60600,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1950,"volume":1946,"transactions":9,"vwap":2122},"2025-08-21",37.22,37.43,37.18,37.322,0.073,{"date":2125,"open":2119,"high":2126,"low":2127,"close":2128,"change":1684,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-08-20",37.27,37.049999,37.249,-0.25,3500,{"date":2132,"open":1741,"high":2133,"low":2134,"close":2135,"change":668,"percent_change":831,"volume":2136,"transactions":9,"vwap":2135},"2025-08-19",37.81,37.29,37.341,13300,{"date":2138,"open":2139,"high":2071,"low":2139,"close":2140,"change":2141,"percent_change":775,"volume":1581,"transactions":9,"vwap":2140},"2025-08-18",37.495,37.651,0.199,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2129,"percent_change":1381,"volume":2147,"transactions":9,"vwap":2146},"2025-08-15",38,37.41,37.452,7900,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2073,"change":2152,"percent_change":2153,"volume":1800,"transactions":9,"vwap":2073},"2025-08-14",37.98,37.4,-0.441,-1.16,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2158,"change":2159,"percent_change":1814,"volume":2160,"transactions":9,"vwap":2158},"2025-08-13",37.94,38.144,38.143,0.537,18400,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-08-12",37.14,37.606,0.821,2.23,9700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":1263,"transactions":9,"vwap":2172},"2025-08-11",36.81,37.040001,36.785,-0.027,-0.07,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1950,"volume":2182,"transactions":9,"vwap":2180},"2025-08-08",36.808,36.89,36.752,36.812,0.074,3000,{"date":2184,"open":1724,"high":1724,"low":2185,"close":2186,"change":2187,"percent_change":238,"volume":2188,"transactions":9,"vwap":2186},"2025-08-07",36.606,36.738,-0.125,5400,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":696,"volume":2195,"transactions":9,"vwap":2193},"2025-08-06",36.97,36.75,36.863,-0.107,6700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2191,"change":651,"percent_change":1546,"volume":2201,"transactions":9,"vwap":2191},"2025-08-05",36.848,36.98,36.63,9500,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-08-04",36.37,36.74,36.111,36.67,0.689,1.91,18300,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-01",36.65,35.67,35.981,-0.86,-2.33,13100,{"date":2220,"open":2221,"high":2151,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-07-31",37.39,36.841,-0.389,-1.04,10900,{"date":2227,"open":2063,"high":2228,"low":2229,"close":2230,"change":2129,"percent_change":1225,"volume":1276,"transactions":9,"vwap":2230},"2025-07-30",37.811,37.060001,37.23,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1745,"change":2236,"percent_change":1635,"volume":1619,"transactions":9,"vwap":1745},"2025-07-29",37.73,37.74,37.425,-0.222,{"date":2238,"open":2239,"high":2240,"low":2063,"close":2073,"change":2241,"percent_change":1391,"volume":1897,"transactions":9,"vwap":2073},"2025-07-28",37.72,37.849,0.042,{"date":2243,"open":2244,"high":2233,"low":2245,"close":2104,"change":2246,"percent_change":527,"volume":2247,"transactions":9,"vwap":2104},"2025-07-25",37.58,37.413,0.048,11500,{"date":2249,"open":1748,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-07-24",38.16,37.59,37.612,-0.552,-1.45,16200,{"date":2257,"open":2239,"high":2096,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-07-23",37.63,38.164,0.583,1.55,6400,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":1870,"percent_change":2269,"volume":2225,"transactions":9,"vwap":2268},"2025-07-22",37.25,37.69,37.09,37.581,1.18,{"date":2271,"open":2272,"high":2044,"low":2273,"close":2273,"change":2274,"percent_change":767,"volume":990,"transactions":9,"vwap":2273},"2025-07-21",37.5,37.142,-0.318,{"date":2276,"open":1748,"high":1748,"low":2277,"close":2278,"change":2279,"percent_change":1197,"volume":2280,"transactions":9,"vwap":2278},"2025-07-18",37.31,37.46,-0.245,9300,{"date":2282,"open":2277,"high":2283,"low":2277,"close":2283,"change":2284,"percent_change":594,"volume":2160,"transactions":9,"vwap":2283},"2025-07-17",37.705,0.535,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2288,"change":2290,"percent_change":846,"volume":2291,"transactions":9,"vwap":2288},"2025-07-16",36.71,37.17,36.53,0.365,15900,{"date":2293,"open":2239,"high":2239,"low":2294,"close":2294,"change":2295,"percent_change":1896,"volume":2296,"transactions":9,"vwap":2294},"2025-07-15",36.805,-0.645,37200,{"date":2298,"open":2278,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":388,"volume":1581,"transactions":9,"vwap":2301},"2025-07-14",37.915,37.24,37.45,0.175,{"date":2304,"open":2305,"high":2301,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2046,"transactions":9,"vwap":2307},"2025-07-11",37.335,37.2,37.275,-0.522,-1.38,{"date":2311,"open":2151,"high":2113,"low":2151,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-10",37.797,0.233,0.62,8500,{"date":2317,"open":2318,"high":2319,"low":2171,"close":2320,"change":2321,"percent_change":902,"volume":2322,"transactions":9,"vwap":2320},"2025-07-09",37.21,37.61,37.564,0.364,25000,{"date":2324,"open":2072,"high":2325,"low":2229,"close":2306,"change":2326,"percent_change":1051,"volume":2327,"transactions":9,"vwap":2306},"2025-07-08",37.87,0.256,35100,{"date":2329,"open":2163,"high":1762,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-07",36.82,36.944,-0.379,-1.02,68100,{"date":2336,"open":2300,"high":2337,"low":2300,"close":2338,"change":2339,"percent_change":1247,"volume":2340,"transactions":9,"vwap":2338},"2025-07-03",37.361,37.323,0.325,4300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1149,"volume":1619,"transactions":9,"vwap":2346},"2025-07-02",36.462,37.33,36.427,36.998,0.557,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":1997,"volume":2355,"transactions":9,"vwap":2353},"2025-07-01",36.0099983,36.68,35.975,36.441,0.017,5600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":1698,"percent_change":2314,"volume":832,"transactions":9,"vwap":2361},"2025-06-30",36.42,36.8,36.392,36.424,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":612,"volume":2225,"transactions":9,"vwap":2367},"2025-06-27",36.28,36.596,36.178,36.2,-0.101,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":2260,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-06-26",35.99,36.36,35.912,36.301,1.63,12500,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":1770,"volume":2383,"transactions":9,"vwap":2381},"2025-06-25",35.98,36.060001,35.718,-0.412,13600,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-06-24",35.857,36.48,36.13,0.496,1.39,2900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":2397,"percent_change":846,"volume":2398,"transactions":9,"vwap":2395},"2025-06-23",35.111,35.634,35,0.351,3600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":507,"volume":2406,"transactions":9,"vwap":2404},"2025-06-20",35.45,35.46,35.25,35.283,-0.049,2200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":517,"volume":2414,"transactions":9,"vwap":2412},"2025-06-18",35.57,35.63,35.225,35.332,0.178,3100,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1330,"volume":2422,"transactions":9,"vwap":2420},"2025-06-17",35.3,35.44,35.109,35.154,-0.276,8000,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":117,"volume":2430,"transactions":9,"vwap":2428},"2025-06-16",35.36,35.61,35.311,35.43,0.397,7300,{"date":2432,"open":2425,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2383,"transactions":9,"vwap":2435},"2025-06-13",35.499,35.029999,35.033001,-0.642,-1.8,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":280,"volume":2081,"transactions":9,"vwap":2443},"2025-06-12",35.76,35.81,35.6,35.675,-0.204,{"date":2446,"open":2447,"high":2367,"low":2448,"close":2449,"change":2450,"percent_change":810,"volume":2451,"transactions":9,"vwap":2449},"2025-06-11",36.035,35.8,35.879,-0.032,6000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":1375,"volume":2459,"transactions":9,"vwap":2457},"2025-06-10",35.94,36.09,35.75,35.911,0.166,5700,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":2465,"percent_change":1375,"volume":2430,"transactions":9,"vwap":2464},"2025-06-09",35.64,35.87,35.745,0.165,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2469,"change":2471,"percent_change":1510,"volume":2472,"transactions":9,"vwap":2469},"2025-06-06",35.4,35.58,35.385,0.693,2500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1350,"percent_change":714,"volume":2479,"transactions":9,"vwap":2478},"2025-06-05",34.82,35.12,34.66,34.887,10700,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":301,"volume":2485,"transactions":9,"vwap":2483},"2025-06-04",35.049999,34.907,-0.056,3300,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":2492,"volume":2255,"transactions":9,"vwap":2490},"2025-06-03",34.48,35.040001,34.963,0.573,1.67,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-06-02",34.46,33.99,34.39,-0.388,-1.12,5900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2506},"2025-05-30",34.57,34.829,34.45,34.778,-0.035,-0.1,4900,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":824,"volume":2516,"transactions":9,"vwap":2514},"2025-05-29",35.13,34.72,34.813,0.058,8100,{"date":2518,"open":2482,"high":2482,"low":2519,"close":2520,"change":2521,"percent_change":1039,"volume":1694,"transactions":9,"vwap":2520},"2025-05-28",34.69,34.755,-0.275,{"date":2523,"open":2524,"high":2434,"low":2525,"close":2434,"change":2526,"percent_change":2527,"volume":2201,"transactions":9,"vwap":2434},"2025-05-27",34.67,34.645,0.81,2.37,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":2533,"percent_change":238,"volume":1699,"transactions":9,"vwap":2532},"2025-05-23",34.099998,34.32,34.22,-0.117,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2538,"change":2539,"percent_change":2174,"volume":2422,"transactions":9,"vwap":2538},"2025-05-22",34.14,34.51,34.337,-0.023,{"date":2541,"open":2542,"high":2434,"low":2543,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-21",34.952,34.36,-0.979,-2.77,7100,{"date":2548,"open":2549,"high":2401,"low":2550,"close":2551,"change":2484,"percent_change":301,"volume":2552,"transactions":9,"vwap":2551},"2025-05-20",35.32,35.19,35.339,6200,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2507,"percent_change":2508,"volume":1694,"transactions":9,"vwap":2558},"2025-05-19",35.18,35.41,34.96,35.395,{"date":2560,"open":2561,"high":2428,"low":2562,"close":2428,"change":152,"percent_change":45,"volume":2563,"transactions":9,"vwap":2428},"2025-05-16",35.29,35.135,16900,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":379,"volume":2430,"transactions":9,"vwap":2569},"2025-05-15",34.9,35.09,34.77,35.080002,0.146,{"date":2572,"open":2569,"high":2569,"low":2573,"close":2574,"change":2575,"percent_change":1330,"volume":2576,"transactions":9,"vwap":2574},"2025-05-14",34.93,34.934,-0.274,4200,{"date":2578,"open":2579,"high":2425,"low":2580,"close":2581,"change":2582,"percent_change":915,"volume":2583,"transactions":9,"vwap":2581},"2025-05-13",35.21,35.02,35.208,0.228,3900,{"date":2585,"open":2434,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},"2025-05-12",35.099998,34.78,34.98,0.798,2.33,10600,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":449,"volume":2081,"transactions":9,"vwap":2597},"2025-05-09",34.367,34.38,34.067001,34.182,0.082,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2530,"change":915,"percent_change":1679,"volume":2604,"transactions":9,"vwap":2530},"2025-05-08",33.855,34.31,33.67,12200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":378,"percent_change":270,"volume":1990,"transactions":9,"vwap":2610},"2025-05-07",33.615,33.63,33.27,33.45,{"date":2612,"open":2613,"high":2610,"low":2614,"close":2614,"change":676,"percent_change":1515,"volume":2615,"transactions":9,"vwap":2614},"2025-05-06",33.318,33.26,18900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2620,"change":2129,"percent_change":1874,"volume":2621,"transactions":9,"vwap":2620},"2025-05-05",33.85,34,33.66,7700,{"date":2623,"open":2624,"high":2619,"low":2624,"close":2625,"change":1051,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-02",33.86,33.91,2.08,16000,{"date":2629,"open":2630,"high":2631,"low":2630,"close":2632,"change":72,"percent_change":2633,"volume":1699,"transactions":9,"vwap":2632},"2025-05-01",33.040001,33.5,33.22,-3.15,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1156,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-04-30",33.945,34.43,33.715,34.3,-0.64,9600,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":379,"volume":2516,"transactions":9,"vwap":2647},"2025-04-29",34.265,34.64,34.2,34.52,0.144,{"date":2650,"open":2651,"high":2652,"low":2625,"close":2653,"change":2654,"percent_change":517,"volume":1965,"transactions":9,"vwap":2653},"2025-04-28",34.4,34.49,34.376,0.176,{"date":2656,"open":2657,"high":2646,"low":2658,"close":2646,"change":527,"percent_change":147,"volume":2659,"transactions":9,"vwap":2646},"2025-04-25",33.92,33.74,9900,{"date":2661,"open":2631,"high":2662,"low":2631,"close":2663,"change":2664,"percent_change":2665,"volume":925,"transactions":9,"vwap":2663},"2025-04-24",34.15,34.07,0.6,1.79,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":950,"percent_change":2672,"volume":2591,"transactions":9,"vwap":2671},"2025-04-23",33.62,33.7,33.39,33.47,1.24,{"date":180,"open":2674,"high":2675,"low":176,"close":2675,"change":488,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},32.85,33.060001,0.64,39500]