[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OILK":3,"homepage-market-summary":30,"stock-historical-OILK":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OILK","2026-10-06",{"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 K-1 Free Crude Oil ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},55.2015,30.874176,"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},55.93,55.34,56.01,55.2401,55.72,0.21,0.38,73869.963172,61.33,36.13,165933.55392843028,78.6,2519,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},36.040001,127688,46606022.036036,42.77,"2025-04-24",[184,187,197,206,217,228,239,250,261,270,280,291,302,313,323,332,342,352,360,371,380,391,401,412,421,431,442,450,461,470,480,490,501,509,518,529,539,548,558,569,579,589,598,609,619,630,641,651,661,672,683,692,703,714,724,734,742,753,761,770,780,790,797,806,815,824,831,838,847,854,862,870,879,887,893,899,906,914,923,929,937,946,953,962,970,979,988,995,1000,1007,1014,1021,1028,1035,1042,1051,1060,1068,1075,1084,1092,1099,1106,1115,1121,1127,1136,1143,1151,1159,1166,1173,1181,1188,1195,1201,1206,1213,1220,1227,1234,1243,1250,1255,1260,1267,1275,1281,1286,1294,1301,1310,1315,1324,1332,1339,1346,1355,1362,1370,1375,1381,1388,1396,1404,1412,1421,1427,1435,1443,1451,1457,1466,1473,1481,1488,1495,1503,1510,1518,1526,1533,1541,1548,1557,1564,1570,1577,1583,1590,1597,1605,1613,1620,1626,1634,1642,1650,1657,1664,1670,1679,1688,1695,1703,1710,1716,1723,1732,1737,1745,1753,1760,1767,1773,1781,1788,1794,1799,1807,1814,1821,1827,1834,1842,1849,1856,1860,1869,1874,1879,1886,1893,1898,1904,1910,1917,1922,1930,1938,1946,1953,1958,1965,1969,1974,1981,1988,1993,1999,2005,2011,2015,2020,2024,2030,2038,2044,2053,2060,2065,2072,2076,2082,2088,2095,2101,2107,2114,2121,2129,2137,2144,2150,2156,2163,2168,2176,2182,2188,2194,2201,2206,2214,2220,2226,2235,2240,2245,2250,2257,2262,2268,2273,2278,2284,2290,2294,2299,2304,2309,2316,2320,2325,2331,2335,2339,2347,2353,2358,2364,2369,2372,2376,2382,2388,2394,2400,2407,2413,2419,2425,2431,2436,2441,2446,2451,2457,2461,2465,2470,2477,2482,2485,2491,2495,2500,2503,2510,2513,2517,2523,2528,2534,2542,2551,2558,2565,2573,2579,2586,2589,2597,2602,2607,2613,2620,2624,2632,2636,2641,2647,2650,2656,2662,2669,2674,2678,2681,2686,2692,2698,2703,2711,2715,2721,2726,2735,2741,2746,2750,2755,2760,2768,2773],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},765,55.578,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",55.85,56.16,55.64,-0.16,-0.29,59103.939771,721,55.885,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":192,"percent_change":193,"volume":203,"transactions":204,"vwap":205},"2026-10-02",54.82,55.89,54.42,55.88,47065.29996,813,55.2333,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",55.14,56.05,55.0101,56.04,-1.94,-3.35,85277.630404,814,55.6804,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",58.2,58.41,57.8671,57.98,0.82,1.43,88395.494022,773,58.0428,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",57.08,57.77,57.04,57.16,-0.57,-0.99,56307.746475,768,57.423,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",57.86,58.2213,56.99,57.73,0.64,1.12,92372.871369,977,57.7119,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",57.22,57.7301,56.765,57.09,-0.75,-1.3,67724.968284,730,57.1475,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":245,"percent_change":246,"volume":267,"transactions":268,"vwap":269},"2026-09-24",57.61,58.58,57.37,57.84,95379.177007,878,57.9385,{"date":271,"open":272,"high":265,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",56.87,56.82,57.2,0.84,1.49,93051.796854,1044,57.0869,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",56.19,56.93,56.14,56.36,-0.605,-1.06,113943.631275,1193,56.5525,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",57.02,57.165,56.5,56.965,-0.695,-1.21,56640.094507,976,56.9055,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",57.5,57.762,57.32,57.66,0.43,0.75,43185.313926,676,57.5161,{"date":314,"open":315,"high":316,"low":230,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",57.18,57.56,57.23,-0.05,-0.09,41761.1486,586,57.347,{"date":324,"open":325,"high":325,"low":283,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",57.92,57.28,-0.91,-1.56,97185.079104,1015,57.4425,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",57.81,58.43,58.19,1.07,1.87,278927.815145,2059,58.0935,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":107,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",57.45,57.49,56.61,57.12,0.42,87663.088491,1120,57.1643,{"date":353,"open":354,"high":355,"low":282,"close":355,"change":356,"percent_change":66,"volume":357,"transactions":358,"vwap":359},"2026-09-11",56.26,56.88,-0.41,199163.182804,1515,56.4854,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",56.84,57.57,56.39,57.29,1.22,2.18,122223.927001,1383,57.0587,{"date":372,"open":200,"high":373,"low":374,"close":375,"change":376,"percent_change":88,"volume":377,"transactions":378,"vwap":379},"2026-09-09",56.15,55.65,56.07,0.41,174432.102056,1124,56.0413,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",55.07,55.6799,55.061,55.66,1.14,2.09,249687.438428,1241,55.3454,{"date":392,"open":393,"high":199,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",54.22,53.65,54.52,0.39,0.72,50474.751856,806,54.4195,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",54.04,54.45,53.92,54.13,-0.32,-0.59,52145.800981,550,54.1899,{"date":413,"open":414,"high":415,"low":405,"close":404,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",54.16,54.63,-0.01,-0.02,73748.499787,842,54.3533,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":82,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",53.5,54.53,53.275,54.46,0.26,113542.149385,792,53.9994,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",54.02,54.5,54,54.32,1.32,2.49,56239.624925,618,54.2037,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":318,"percent_change":319,"volume":447,"transactions":448,"vwap":449},"2026-08-28",52.45,53.04,53,76126.454879,697,52.8509,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",52.68,53.4499,52.29,53.05,0.52,0.99,36923.495457,389,52.9169,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":376,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",51.96,53.25,52.53,0.79,47244.930705,459,52.6529,{"date":471,"open":472,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",52.69,53.07,52.12,-1.77,-3.28,63540.072349,809,52.6283,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",54.37,53.61,53.89,-0.89,-1.62,60680.376677,600,53.9049,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",54.96,55.02,54.61,54.78,0.17,0.31,71611.35719,789,54.8499,{"date":502,"open":415,"high":199,"low":503,"close":494,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",54.27,0.88,1.64,71082.931146,807,54.6085,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":112,"percent_change":407,"volume":515,"transactions":516,"vwap":517},"2026-08-19",53.91,54.448,53.5301,53.73,46034.000735,623,54.1116,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",54.12,54.41,53.8,53.9,0.27,0.5,63394.815357,684,54.0552,{"date":530,"open":531,"high":522,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",52.5,52.39,53.63,1.4,2.68,73994.423642,769,53.2029,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":96,"percent_change":457,"volume":545,"transactions":546,"vwap":547},"2026-08-14",51.6,52.3,51.54,52.23,30678.266137,431,52.0361,{"date":549,"open":550,"high":542,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",51.62,51.24,51.72,-0.6,-1.15,76817.326542,931,51.9598,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",52.1,52.4199,51.81,52.32,-0.1,-0.19,45371.50625,541,52.1407,{"date":570,"open":543,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",52.4999,51.455,52.42,0.4,0.77,35616.922173,672,52.1283,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",50.84,52.35,52.02,2.78,5.65,109650.717887,1048,51.5196,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":565,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",49.01,49.9,49.24,-0.38,153336.382631,983,49.6214,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",48.61,49.595,48.52,49.43,1.34,2.79,47761.509991,772,49.0894,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",48.47,47.8,48.09,-0.272,-0.56,168431.011485,1057,48.1003,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",48.57,48.79,48,48.362,-1.388,-2.79,529101.600861,1459,48.149,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",49.74,49.98,49.3,49.75,-2.98,-5.65,464357.649289,1482,49.7029,{"date":642,"open":643,"high":644,"low":531,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",53.01,53.1992,52.73,0.3,0.57,153428.809574,888,52.8445,{"date":652,"open":532,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",52.695,52.2618,52.43,-1,-1.87,58137.565494,589,52.5075,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",52.72,53.54,52.655,53.43,2.71,5.34,100049.305822,1085,53.1969,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",51.78,51.9,50.33,50.72,-1.51,-2.89,150557.971738,1025,50.872,{"date":684,"open":685,"high":685,"low":686,"close":544,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",53.09,52.18,-2.6,-4.74,222778.549923,2196,52.487,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",54.73,54.85,54.1294,54.83,-0.11,-0.2,154040.287805,1488,54.5844,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",55.21,55.82,54.8601,54.94,0.91,1.68,155816.795666,1221,55.3016,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":575,"volume":721,"transactions":722,"vwap":723},"2026-07-22",53.95,54.1999,53.69,54.03,0.415,110957.284551,750,54.0191,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":132,"volume":731,"transactions":732,"vwap":733},"2026-07-21",53.67,53.96,53.39,53.615,0.465,103819.807092,957,53.6407,{"date":735,"open":645,"high":736,"low":737,"close":738,"change":89,"percent_change":348,"volume":739,"transactions":740,"vwap":741},"2026-07-20",53.48,52.5769,53.15,124467.821674,3142,52.8923,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-17",52.88,53.285,52.47,52.93,1.27,2.46,236195.681508,1652,53.0408,{"date":754,"open":542,"high":542,"low":755,"close":756,"change":615,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-16",51.5,51.66,-1.07,62202.04739,642,51.8888,{"date":762,"open":542,"high":763,"low":764,"close":765,"change":348,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-15",52.3499,51.46,52.22,0.81,78074.012812,843,51.9806,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":396,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-14",51.53,51.83,50.81,51.8,0.76,127434.389474,1074,51.4173,{"date":781,"open":782,"high":773,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",49.57,49.48,51.41,2.89,5.96,241093.418541,2337,50.7214,{"date":791,"open":792,"high":793,"low":794,"close":602,"change":795,"percent_change":152,"volume":796,"transactions":9,"vwap":602},"2026-07-10",48.59,49,48.0099983,0.02,179200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",49.02,49.095001,48.3,48.5,-1.14,-2.3,70600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",49.45,50.21,49.0099983,49.64,1.15,2.37,213500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",47.43,48.715,47.341,48.49,1.37,2.91,109500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":427,"percent_change":159,"volume":830,"transactions":9,"vwap":829},"2026-07-06",47.0099983,47.18,46.78,47.12,87800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":396,"percent_change":275,"volume":837,"transactions":9,"vwap":836},"2026-07-02",46.36,46.98,46.22,46.86,66500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-01",46.91,47.040001,46.401,46.47,-1.02,-2.15,590500,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":564,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-30",48.07,47.099998,47.49,-0.21,127800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":647,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-29",47.58,47.86,47.39,47.59,1.21,91300,{"date":863,"open":864,"high":827,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",47.13,46.51,47.02,-1.36,-2.81,470000,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",47.29,48.68,47.25,48.38,1.13,2.39,58900,{"date":880,"open":881,"high":882,"low":883,"close":874,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":874},"2026-06-24",47.28,47.66,47.060001,-1.7,-3.47,252100,{"date":888,"open":889,"high":890,"low":792,"close":891,"change":193,"percent_change":408,"volume":892,"transactions":9,"vwap":891},"2026-06-23",48.85,49.040001,48.95,481800,{"date":894,"open":895,"high":895,"low":896,"close":593,"change":66,"percent_change":897,"volume":898,"transactions":9,"vwap":593},"2026-06-22",49.47,48.84,-1.44,80000,{"date":900,"open":901,"high":809,"low":902,"close":903,"change":904,"percent_change":795,"volume":905,"transactions":9,"vwap":903},"2026-06-18",49.28,48.631,49.96,0.01,209200,{"date":907,"open":908,"high":909,"low":592,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",50.56,51.675,49.95,-0.53,-1.05,176500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",50.91,51.040001,49.87,50.48,-1.54,-2.96,596900,{"date":924,"open":773,"high":925,"low":926,"close":583,"change":927,"percent_change":687,"volume":928,"transactions":9,"vwap":583},"2026-06-15",52.14,51.44,-1.39,476600,{"date":930,"open":414,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",54.92,53.4,53.41,-1.48,-2.7,203600,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",56.43,57.060001,54.7,54.89,-1.55,-2.75,384600,{"date":947,"open":200,"high":948,"low":949,"close":950,"change":142,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-10",56.96,55.8,56.44,1.91,278800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",55.51,55.92,54.36,55.38,-0.97,-1.72,271900,{"date":963,"open":964,"high":965,"low":374,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",55.84,56.52,56.35,1.18,2.14,86400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",55.54,55.57,54.77,55.17,-0.84,-1.5,256800,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",56.040001,56.12,55.56,56.0099983,-1.09,-1.91,208600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":466,"percent_change":534,"volume":994,"transactions":9,"vwap":993},"2026-06-03",56.91,57.38,56.715,57.099998,127700,{"date":996,"open":997,"high":364,"low":983,"close":998,"change":245,"percent_change":812,"volume":999,"transactions":9,"vwap":998},"2026-06-02",55.67,56.31,85900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":997,"change":1005,"percent_change":318,"volume":1006,"transactions":9,"vwap":997},"2026-06-01",55.58,56.495,55.155,-0.03,214600,{"date":1008,"open":191,"high":1009,"low":493,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",56.02,55.7,-0.55,-0.98,167900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":96,"percent_change":709,"volume":1020,"transactions":9,"vwap":1019},"2026-05-28",56.47,56.74,54.811,56.25,148600,{"date":1022,"open":1002,"high":1023,"low":1024,"close":1025,"change":803,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-27",56.32,55.33,55.74,-2,133100,{"date":1029,"open":1030,"high":304,"low":1031,"close":355,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":355},"2026-05-26",56.94,56.81,-1.13,-1.95,225100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":553,"percent_change":844,"volume":1041,"transactions":9,"vwap":1040},"2026-05-22",58.38,59,57.26,58.0099983,200600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",60.21,60.535,57.8,58.61,0.075,0.13,441100,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",60.060001,60.32,57.64,58.535,-2.305,-3.79,368500,{"date":1061,"open":1062,"high":1063,"low":1044,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",61.17,61.28,60.84,0.85,1.42,186500,{"date":1069,"open":1070,"high":25,"low":1071,"close":1072,"change":427,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-18",59.44,59.27,59.99,0.44,193200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-15",59.3,59.86,59.12,59.73,1.295,2.22,142100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":416,"volume":1091,"transactions":9,"vwap":1089},"2026-05-14",57.79,58.45,57.652,58.435,-0.005,45500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":912,"percent_change":475,"volume":1098,"transactions":9,"vwap":1097},"2026-05-13",58.99,59.189,58.07,58.44,81800,{"date":1100,"open":1101,"high":1102,"low":1038,"close":1103,"change":534,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-12",59.39,59.66,59.49,2.41,223000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-11",57.049999,58.33,56.835,58.09,1.99,3.55,140800,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":348,"percent_change":309,"volume":1120,"transactions":9,"vwap":1119},"2026-05-08",55.2,56.433,56.099998,110000,{"date":1122,"open":435,"high":1123,"low":1124,"close":1125,"change":574,"percent_change":397,"volume":1126,"transactions":9,"vwap":1125},"2026-05-07",56,53.64,55.68,226100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",55.81,56.080002,54.95,55.28,-3.48,-5.92,225800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":976,"percent_change":1142,"volume":1013,"transactions":9,"vwap":1141},"2026-05-05",58.42,58.798,58.047001,58.76,-1.41,{"date":1144,"open":219,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",59.88,58,59.6,2.305,4.02,417100,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-01",57.58,56.27,57.295,-1.795,-3.04,302800,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":319,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",58.26,59.19,59.09,-0.15,89000,{"date":1167,"open":1094,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":147,"volume":1172,"transactions":9,"vwap":1170},"2026-04-29",59.33,58.59,59.18,1.71,137100,{"date":1174,"open":1153,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-28",57.82,57.135,57.47,0.78,1.38,314800,{"date":1182,"open":1016,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":246,"volume":1187,"transactions":9,"vwap":1185},"2026-04-27",57.080002,56.38,56.69,0.63,74000,{"date":1189,"open":190,"high":1190,"low":1191,"close":1192,"change":234,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-24",56.531,55.31,56.060001,-1.01,150600,{"date":1196,"open":1197,"high":1198,"low":191,"close":1199,"change":437,"percent_change":877,"volume":1200,"transactions":9,"vwap":1199},"2026-04-23",55.71,57.27,56.63,136100,{"date":1202,"open":1203,"high":955,"low":1203,"close":1191,"change":1204,"percent_change":348,"volume":1205,"transactions":9,"vwap":1191},"2026-04-22",54.69,0.23,98500,{"date":1207,"open":716,"high":1191,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-21",53.825,55.080002,1.5,2.8,266500,{"date":1214,"open":666,"high":1215,"low":932,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-20",54.21,53.58,1.36,2.6,289900,{"date":1221,"open":1222,"high":573,"low":1223,"close":765,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":765},"2026-04-17",51.85,50.76,-2.76,-5.02,519500,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":81,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-16",54.79,55.5,54.98,0.62,71300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-15",54.44,55.13,54.3,54.64,0.32,0.59,83500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":436,"change":235,"percent_change":1248,"volume":1249,"transactions":9,"vwap":436},"2026-04-14",55.23,55.29,54.171,-1.79,114900,{"date":1251,"open":956,"high":982,"low":492,"close":1191,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1191},"2026-04-13",1.39,2.58,256100,{"date":1256,"open":664,"high":1257,"low":1258,"close":405,"change":496,"percent_change":1240,"volume":1259,"transactions":9,"vwap":405},"2026-04-10",54.595,53.51,231100,{"date":1261,"open":727,"high":434,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-09",52.94,53.75,0.05,0.09,126800,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-08",51.25,54.14,53.7,-0.8,-1.47,668600,{"date":1276,"open":199,"high":1025,"low":1277,"close":434,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":434},"2026-04-07",54.17,0.03,0.06,356500,{"date":1282,"open":1283,"high":974,"low":1216,"close":1284,"change":504,"percent_change":505,"volume":1285,"transactions":9,"vwap":1284},"2026-04-06",53.74,54.47,461100,{"date":1287,"open":1288,"high":1289,"low":765,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-02",54.24,54.26,53.59,1.78,3.44,428800,{"date":1295,"open":925,"high":1296,"low":1297,"close":562,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":562},"2026-04-01",52.36,51.55,-2.29,-4.23,716000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",56.18,56.2,53.66,54.099998,-2.31,-4.1,331000,{"date":1311,"open":966,"high":1312,"low":1123,"close":1313,"change":127,"percent_change":275,"volume":1314,"transactions":9,"vwap":1313},"2026-03-30",56.635,56.41,184900,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-27",55.945,56.24,55.42,55.94,0.8,1.45,233800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":208,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":208},"2026-03-26",55.27,55.662,54.68,0.97,1.79,180600,{"date":1333,"open":685,"high":1334,"low":1335,"close":1277,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1277},"2026-03-25",54.55,53.049999,-0.49,-0.9,295100,{"date":1340,"open":1229,"high":1341,"low":1306,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-24",55.22,54.66,1.6,3.02,288400,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-23",53.86,53.88,51.33,53.060001,-3.22,-5.72,851500,{"date":1356,"open":1197,"high":948,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-20",55.61,56.28,0.785,1.41,601100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":927,"volume":1369,"transactions":9,"vwap":1367},"2026-03-19",55.95,57,54.57,55.495,-0.785,544100,{"date":1371,"open":1129,"high":1372,"low":1245,"close":1358,"change":1322,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1358},"2026-03-18",56.42,2.64,357200,{"date":1376,"open":1377,"high":1131,"low":1378,"close":697,"change":860,"percent_change":1379,"volume":1380,"transactions":9,"vwap":697},"2026-03-17",54.58,54.049999,2.26,297600,{"date":1382,"open":1383,"high":1334,"low":1335,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-16",53.85,53.62,-0.86,-1.58,376200,{"date":1389,"open":1390,"high":1391,"low":464,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-13",53.515,54.776,54.48,0.35,0.65,655800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":406,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":406},"2026-03-12",53.02,54.488,52.575,2.63,5.11,459900,{"date":1405,"open":1406,"high":1407,"low":1408,"close":755,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":755},"2026-03-11",50.13,51.52,49.26,1.46,2.92,376000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-10",49.94,50.29,47.151,50.040001,1.24,2.54,783400,{"date":1422,"open":583,"high":1423,"low":829,"close":1424,"change":1425,"percent_change":927,"volume":1426,"transactions":9,"vwap":1424},"2026-03-09",53.080002,48.8,-0.69,2583100,{"date":1428,"open":808,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-06",49.859,48.76,49.49,2.23,4.72,577000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":967,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-05",47.049999,47.74,46.865,47.26,2.56,412300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":308,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-04",45.73,46.26,45.65,46.080002,0.94,834200,{"date":1452,"open":1453,"high":864,"low":1454,"close":1447,"change":776,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1447},"2026-03-03",47,44.65,1.69,619100,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-02",45.39,45.54,44.33,44.89,1.56,3.6,411900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1449,"percent_change":1082,"volume":1472,"transactions":9,"vwap":1471},"2026-02-27",43.37,43.45,42.76,43.33,681500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":318,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-26",41.68,42.995,41.51,42.39,-0.12,96900,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":757,"volume":1487,"transactions":9,"vwap":1485},"2026-02-25",42.63,42.21,42.44,-0.46,70400,{"date":1489,"open":1490,"high":1491,"low":1485,"close":1492,"change":1278,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-24",43.049999,43.18,42.9,0.07,49300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":82,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-23",43.07,43.27,42.64,42.87,0.33,108900,{"date":1504,"open":1505,"high":1500,"low":1506,"close":1507,"change":565,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-20",42.62,42.46,42.73,-0.44,191500,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1065,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-19",42.54,42.94,42.194,42.92,2.02,158300,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1455,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-18",41.43,42.19,41.39,42.07,4.19,148400,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":699,"percent_change":1336,"volume":1532,"transactions":9,"vwap":1531},"2026-02-17",40.64,40.65,40.09,40.38,157000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":112,"volume":1540,"transactions":9,"vwap":1538},"2026-02-13",40.6,40.79,40.44,40.58,-0.07,57900,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1529,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1529},"2026-02-12",41.485,40.459,-1.285,-3.06,50800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-11",42.23,42.302,41.63,41.935,0.405,0.98,82500,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1561,"change":1264,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-02-10",41.69,41.21,41.53,0.12,146700,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":647,"percent_change":1252,"volume":1569,"transactions":9,"vwap":1568},"2026-02-09",40.85,41.76,41.48,29400,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":89,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-06",40.49,41.317,40.91,0.54,37600,{"date":1578,"open":1579,"high":1574,"low":1580,"close":1581,"change":615,"percent_change":867,"volume":1582,"transactions":9,"vwap":1581},"2026-02-05",40.72,40.26,40.69,161500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":427,"percent_change":1186,"volume":1589,"transactions":9,"vwap":1588},"2026-02-04",40.57,41.85,40.5,41.25,48400,{"date":1591,"open":1592,"high":1593,"low":1530,"close":1594,"change":876,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-03",40.125,41.02,40.99,2.83,45800,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-02",40.0099983,39.5,39.86,-2.07,-4.94,53000,{"date":1606,"open":1607,"high":1608,"low":148,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-30",41.92,42.13,41.93,0.15,0.36,255900,{"date":1614,"open":1615,"high":1616,"low":1520,"close":1617,"change":1618,"percent_change":535,"volume":1619,"transactions":9,"vwap":1617},"2026-01-29",42.16,42.34,41.78,1.09,79400,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1581,"change":1393,"percent_change":132,"volume":1625,"transactions":9,"vwap":1581},"2026-01-28",40.54,40.76,40.4,49900,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1065,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-27",39.64,40.36,39.53,40.34,2.15,56000,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1005,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-26",39.37,39.57,39.25,39.49,-0.08,39600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":504,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-23",39.55,39.66,39.383,39.52,2.28,191100,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":66,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-22",38.95,38.45,38.64,-1.83,44200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":397,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-21",39.11,39.36,39.060001,1.86,16600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1654,"change":82,"percent_change":1611,"volume":1669,"transactions":9,"vwap":1654},"2026-01-20",38.89,39.040001,38.59,18000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-16",38.8,38.82,38.47,38.5,0.28,0.73,30600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-15",38.51,38.512,38.2,38.22,-0.82,-2.1,79500,{"date":1689,"open":1690,"high":1691,"low":1674,"close":1667,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1667},"2026-01-14",39.76,40.099998,-0.24,-0.61,106400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":466,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-13",39.049999,39.421,38.97,39.28,2.05,46200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1611,"percent_change":1449,"volume":1709,"transactions":9,"vwap":1708},"2026-01-12",38.19,38.65,38.030998,38.49,23300,{"date":1711,"open":1684,"high":1706,"low":1712,"close":1713,"change":152,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-09",38.07,38.13,0.11,57100,{"date":1717,"open":1718,"high":1713,"low":1719,"close":1720,"change":1252,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-08",37.11,37.027,38.09,3.79,55500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-07",36.9,36.92,36.52,36.7,-0.3,-0.81,58600,{"date":1733,"open":1734,"high":1734,"low":1726,"close":1735,"change":1272,"percent_change":1736,"volume":1091,"transactions":9,"vwap":1735},"2026-01-06",37.96,37,-2.12,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":52,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-05",37.57,37.87,37.395,37.8,1.31,43100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1278,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-02",37.0099983,37.33,36.878,37.31,0.08,50100,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":407,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-31",37.84,37.18,37.28,-0.85,22400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1493,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-30",37.9,37.91,37.6,0.19,41200,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1771,"change":59,"percent_change":860,"volume":1772,"transactions":9,"vwap":1771},"2025-12-29",37.73,37.81,37.53,33200,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-26",37.59,36.938,37.080002,-0.77,-2.03,63000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":319,"percent_change":1692,"volume":1787,"transactions":9,"vwap":1786},"2025-12-24",37.95,37.99,37.75,37.85,7100,{"date":1789,"open":1769,"high":1790,"low":1791,"close":1792,"change":496,"percent_change":59,"volume":1793,"transactions":9,"vwap":1792},"2025-12-23",37.965,37.632,37.94,30400,{"date":1795,"open":1796,"high":1770,"low":1739,"close":1797,"change":1798,"percent_change":1432,"volume":1576,"transactions":9,"vwap":1797},"2025-12-22",37.63,37.77,0.823,{"date":1800,"open":1801,"high":1735,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-19",36.82,36.788,36.947,0.347,0.95,19300,{"date":1808,"open":1809,"high":1726,"low":1727,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-12-18",36.87,36.6,-0.35,-0.95,126200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1677,"percent_change":1516,"volume":1820,"transactions":9,"vwap":1819},"2025-12-17",36.68,37.019001,36.571,36.95,58100,{"date":1822,"open":1823,"high":1823,"low":26,"close":1824,"change":976,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-12-16",36.55,36.22,-2.27,57600,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":193,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-15",37.26,36.91,37.060001,-0.78,29800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1425,"volume":1841,"transactions":9,"vwap":1839},"2025-12-12",37.4,37.485,37.2,37.35,-0.26,44800,{"date":1843,"open":1748,"high":1844,"low":1845,"close":1846,"change":553,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-12-11",37.64,37.21,37.61,-1.57,36200,{"date":1850,"open":1851,"high":1852,"low":1764,"close":1853,"change":427,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-10",37.7,38.26,38.21,0.69,10100,{"date":1857,"open":1720,"high":1858,"low":1755,"close":1783,"change":698,"percent_change":193,"volume":1859,"transactions":9,"vwap":1783},"2025-12-09",38.111,29700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-08",38.27,38.359,38.044998,38.060001,-0.7,-1.81,20500,{"date":1870,"open":1871,"high":1666,"low":1871,"close":1872,"change":1676,"percent_change":1677,"volume":1873,"transactions":9,"vwap":1872},"2025-12-05",38.44,38.76,23000,{"date":1875,"open":1713,"high":1876,"low":1713,"close":1877,"change":646,"percent_change":466,"volume":1878,"transactions":9,"vwap":1877},"2025-12-04",38.645,38.48,14000,{"date":1880,"open":1881,"high":1877,"low":1882,"close":1883,"change":1884,"percent_change":102,"volume":1885,"transactions":9,"vwap":1883},"2025-12-03",38.3,38.091,38.18,0.2,12400,{"date":1887,"open":1888,"high":1653,"low":1889,"close":1890,"change":1891,"percent_change":257,"volume":1892,"transactions":9,"vwap":1890},"2025-12-02",38.24,37.917,37.98,-0.5,271200,{"date":1894,"open":1684,"high":1895,"low":1684,"close":1877,"change":152,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1877},"2025-12-01",38.6,0.1,75000,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1871,"change":376,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1871},"2025-11-28",38.23,38.56,1.08,27000,{"date":1905,"open":1906,"high":1907,"low":1906,"close":1908,"change":497,"percent_change":223,"volume":1909,"transactions":9,"vwap":1908},"2025-11-26",37.54,38.14,38.029999,10600,{"date":1911,"open":1912,"high":1913,"low":1829,"close":1914,"change":1891,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-25",37.43,37.82,37.72,-1.31,275400,{"date":1918,"open":1919,"high":1684,"low":1846,"close":1684,"change":1232,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1684},"2025-11-24",37.76,1.65,12700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1764,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1764},"2025-11-21",37.65,37.751,37.328,-0.42,-1.1,18400,{"date":1931,"open":1901,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-20",38.718,37.985,38.02,-0.291,-0.76,9500,{"date":1939,"open":1881,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-19",38.39,38.099998,38.311,-0.949,-2.42,9400,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1575,"percent_change":1252,"volume":1952,"transactions":9,"vwap":1951},"2025-11-18",38.73,39.3,38.591,39.26,16500,{"date":1954,"open":1666,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":698,"volume":1855,"transactions":9,"vwap":1956},"2025-11-17",38.945,38.72,-0.044,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":1963,"percent_change":1210,"volume":1964,"transactions":9,"vwap":1962},"2025-11-14",38.66,38.99,38.764,0.574,22300,{"date":1966,"open":1967,"high":1653,"low":1907,"close":1705,"change":416,"percent_change":1005,"volume":1968,"transactions":9,"vwap":1705},"2025-11-13",38.43,143000,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1683,"change":867,"percent_change":1973,"volume":1709,"transactions":9,"vwap":1683},"2025-11-12",38.87,38.129,-3.44,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1978,"change":1979,"percent_change":876,"volume":1980,"transactions":9,"vwap":1978},"2025-11-11",39.38,39.699,39.56,0.443,9200,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":245,"volume":1987,"transactions":9,"vwap":1984},"2025-11-10",38.83,39.117,38.69,0.247,7000,{"date":1989,"open":1872,"high":1990,"low":1956,"close":1971,"change":1991,"percent_change":376,"volume":1992,"transactions":9,"vwap":1971},"2025-11-07",38.92,0.16,20700,{"date":1994,"open":1706,"high":1995,"low":1675,"close":1996,"change":1997,"percent_change":1164,"volume":1998,"transactions":9,"vwap":1996},"2025-11-06",38.77,38.71,-0.06,9000,{"date":2000,"open":1652,"high":2001,"low":2002,"close":1995,"change":2003,"percent_change":66,"volume":2004,"transactions":9,"vwap":1995},"2025-11-05",39.34,38.705,-0.28,14400,{"date":2006,"open":2007,"high":2008,"low":2007,"close":1697,"change":2009,"percent_change":976,"volume":2010,"transactions":9,"vwap":1697},"2025-11-04",38.98,39.326,-0.33,15800,{"date":2012,"open":1638,"high":1978,"low":2013,"close":1976,"change":1562,"percent_change":497,"volume":2014,"transactions":9,"vwap":1976},"2025-11-03",39.14,77100,{"date":2016,"open":2017,"high":1976,"low":2018,"close":1951,"change":427,"percent_change":2019,"volume":1885,"transactions":9,"vwap":1951},"2025-10-31",39.319,39.09,0.67,{"date":2021,"open":1985,"high":1951,"low":1985,"close":2022,"change":2023,"percent_change":564,"volume":1964,"transactions":9,"vwap":2022},"2025-10-30",39,-0.04,{"date":2025,"open":2026,"high":2027,"low":2026,"close":1667,"change":2028,"percent_change":1186,"volume":2029,"transactions":9,"vwap":1667},"2025-10-29",39.02,39.29,0.243,60500,{"date":2031,"open":2032,"high":2033,"low":1985,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-10-28",39.033001,39.036999,38.797,-0.573,-1.46,11600,{"date":2039,"open":2001,"high":2040,"low":2041,"close":1636,"change":2042,"percent_change":1765,"volume":2043,"transactions":9,"vwap":1636},"2025-10-27",39.54,39.21,0.073,18900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-10-24",39.41,39.59,39.231,39.297,0.097,0.25,14600,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":127,"percent_change":860,"volume":2059,"transactions":9,"vwap":2058},"2025-10-23",39.31,39.588,39.18,39.2,46600,{"date":2061,"open":1862,"high":2062,"low":1705,"close":1948,"change":2063,"percent_change":1373,"volume":2064,"transactions":9,"vwap":1948},"2025-10-22",38.926,0.995,34900,{"date":2066,"open":2067,"high":1934,"low":2068,"close":2069,"change":2070,"percent_change":396,"volume":2071,"transactions":9,"vwap":2069},"2025-10-21",37.55,37.23,37.735,0.145,24300,{"date":2073,"open":2074,"high":1775,"low":2075,"close":1775,"change":1997,"percent_change":192,"volume":1859,"transactions":9,"vwap":1775},"2025-10-20",37.29,37.25,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1924,"change":1765,"percent_change":96,"volume":2081,"transactions":9,"vwap":1924},"2025-10-17",37.48,37.71,37.47,27800,{"date":2083,"open":1720,"high":1720,"low":2084,"close":2085,"change":2086,"percent_change":934,"volume":2087,"transactions":9,"vwap":2085},"2025-10-16",37.3,37.46,-0.562,22500,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":1279,"volume":2094,"transactions":9,"vwap":2092},"2025-10-15",38.339,37.88,38.021999,0.022,10800,{"date":2096,"open":1720,"high":1683,"low":1742,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-14",38,-0.62,-1.61,139400,{"date":2102,"open":1877,"high":1956,"low":2103,"close":2104,"change":38,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-13",38.35,38.62,1.52,16700,{"date":2108,"open":1985,"high":2109,"low":1933,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-10",38.86,38.040001,-1.43,-3.62,171300,{"date":2115,"open":2116,"high":1599,"low":2117,"close":2118,"change":356,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-10-09",40,39.32,39.47,-1.03,21700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1765,"volume":2128,"transactions":9,"vwap":2126},"2025-10-08",39.87,40.13,39.79,39.88,0.077,25700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":22,"volume":2136,"transactions":9,"vwap":2134},"2025-10-07",39.637,39.821,39.46,39.803,0.083,50700,{"date":2138,"open":1630,"high":2139,"low":2140,"close":2141,"change":52,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-06",39.825,39.495,39.72,1.25,26000,{"date":2145,"open":2146,"high":1600,"low":2147,"close":2146,"change":1493,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-03",39.23,39.166,0.18,38500,{"date":2151,"open":2001,"high":2152,"low":2026,"close":2153,"change":2154,"percent_change":2099,"volume":2155,"transactions":9,"vwap":2153},"2025-10-02",39.661,39.16,-0.64,220900,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1729,"percent_change":256,"volume":2162,"transactions":9,"vwap":2161},"2025-10-01",39.83,39.91,39.48,39.8,57700,{"date":2164,"open":2165,"high":1629,"low":2166,"close":1691,"change":356,"percent_change":1193,"volume":2167,"transactions":9,"vwap":1691},"2025-09-30",40.16,39.975,20800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":687,"volume":2175,"transactions":9,"vwap":2173},"2025-09-29",40.87,40.897,40.43,40.51,-1.08,44000,{"date":2177,"open":1561,"high":1523,"low":2178,"close":2179,"change":1562,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-09-26",41.525,41.59,0.29,45100,{"date":2183,"open":2184,"high":1568,"low":2185,"close":2186,"change":1501,"percent_change":1321,"volume":2187,"transactions":9,"vwap":2186},"2025-09-25",41.049999,40.925,41.47,328000,{"date":2189,"open":1593,"high":1588,"low":2190,"close":2191,"change":396,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-24",40.89,41.14,0.96,25000,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":1677,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-23",40.46,40.895,40.75,1.82,14200,{"date":2202,"open":1690,"high":2203,"low":1690,"close":2204,"change":1005,"percent_change":1539,"volume":2205,"transactions":9,"vwap":2204},"2025-09-22",40.24,40.02,23800,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":615,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-19",40.29,40.404,39.98,40.049999,-1.38,32000,{"date":2215,"open":2216,"high":1594,"low":1587,"close":2217,"change":192,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-18",40.84,40.61,-0.39,16300,{"date":2221,"open":2222,"high":2222,"low":1579,"close":2223,"change":1336,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-17",41.18,40.77,-1.19,12300,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-09-16",41,41.33,40.96,41.26,0.66,1.63,34200,{"date":2236,"open":2237,"high":2238,"low":1538,"close":1535,"change":23,"percent_change":1449,"volume":2239,"transactions":9,"vwap":1535},"2025-09-15",40.62,40.74,17700,{"date":2241,"open":2173,"high":2242,"low":2243,"close":2244,"change":1049,"percent_change":1240,"volume":1873,"transactions":9,"vwap":2244},"2025-09-12",40.705,40.21,40.22,{"date":2246,"open":2124,"high":2247,"low":2211,"close":1530,"change":1730,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1530},"2025-09-11",40.245,-1.98,11900,{"date":2251,"open":2252,"high":2253,"low":2173,"close":2254,"change":1394,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-09-10",40.52,40.951,40.9,1.61,14300,{"date":2258,"open":1587,"high":2259,"low":2260,"close":2260,"change":82,"percent_change":1393,"volume":2261,"transactions":9,"vwap":2260},"2025-09-09",40.73,40.25,22900,{"date":2263,"open":2244,"high":2264,"low":2265,"close":2266,"change":1240,"percent_change":1321,"volume":2267,"transactions":9,"vwap":2266},"2025-09-08",40.256,39.875,40.11,29000,{"date":2269,"open":2270,"high":2270,"low":1639,"close":2125,"change":2098,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2125},"2025-09-05",39.96,-1.53,27600,{"date":2274,"open":1629,"high":2275,"low":2244,"close":2276,"change":1927,"percent_change":2119,"volume":2277,"transactions":9,"vwap":2276},"2025-09-04",40.59,40.41,13000,{"date":2279,"open":148,"high":148,"low":2280,"close":2281,"change":485,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-09-03",40.78,40.83,-2.13,19800,{"date":2285,"open":2191,"high":2286,"low":2191,"close":2287,"change":1329,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-02",41.82,41.72,2.38,34500,{"date":2291,"open":2228,"high":2292,"low":2238,"close":2198,"change":2293,"percent_change":615,"volume":1921,"transactions":9,"vwap":2198},"2025-08-29",41.07,-0.23,{"date":2295,"open":1528,"high":2296,"low":1587,"close":2297,"change":1676,"percent_change":1854,"volume":2298,"transactions":9,"vwap":2297},"2025-08-28",41.155,40.98,15700,{"date":2300,"open":2252,"high":2301,"low":2252,"close":2302,"change":1204,"percent_change":647,"volume":2303,"transactions":9,"vwap":2302},"2025-08-27",40.8,40.7,10300,{"date":2305,"open":2238,"high":2297,"low":2196,"close":2306,"change":2307,"percent_change":2308,"volume":2143,"transactions":9,"vwap":2306},"2025-08-26",40.47,-0.93,-2.25,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":159,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-08-25",41.15,41.549,41.4,1.35,187600,{"date":2317,"open":2318,"high":1566,"low":2318,"close":1566,"change":1204,"percent_change":647,"volume":2319,"transactions":9,"vwap":1566},"2025-08-22",40.55,15900,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2237,"change":1240,"percent_change":466,"volume":2324,"transactions":9,"vwap":2237},"2025-08-21",40.2,40.71,12800,{"date":2326,"open":2327,"high":2328,"low":2159,"close":2329,"change":245,"percent_change":2255,"volume":2330,"transactions":9,"vwap":2329},"2025-08-20",40.040001,40.32,40.3,29600,{"date":2332,"open":1645,"high":2333,"low":1644,"close":1645,"change":2334,"percent_change":1337,"volume":1885,"transactions":9,"vwap":1645},"2025-08-19",39.805,-0.36,{"date":2336,"open":1630,"high":2337,"low":1600,"close":2204,"change":22,"percent_change":102,"volume":2338,"transactions":9,"vwap":2204},"2025-08-18",40.18,125600,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":327,"volume":2346,"transactions":9,"vwap":2344},"2025-08-15",39.71,39.993,39.62,39.81,-0.365,127000,{"date":2348,"open":2349,"high":2260,"low":2126,"close":2350,"change":2351,"percent_change":366,"volume":2352,"transactions":9,"vwap":2350},"2025-08-14",40.080002,40.175,0.485,235200,{"date":2354,"open":2344,"high":2355,"low":1700,"close":2356,"change":852,"percent_change":911,"volume":2357,"transactions":9,"vwap":2356},"2025-08-13",39.84,39.69,28800,{"date":2359,"open":2211,"high":2360,"low":2361,"close":2362,"change":356,"percent_change":844,"volume":2363,"transactions":9,"vwap":2362},"2025-08-12",40.19,39.895,39.9,12500,{"date":2365,"open":2366,"high":2367,"low":1599,"close":2366,"change":497,"percent_change":1178,"volume":2368,"transactions":9,"vwap":2366},"2025-08-11",40.31,40.39,93200,{"date":2370,"open":1631,"high":2306,"low":2356,"close":2116,"change":698,"percent_change":2371,"volume":2272,"transactions":9,"vwap":2116},"2025-08-08",-0.27,{"date":2373,"open":2374,"high":1572,"low":2375,"close":2266,"change":904,"percent_change":795,"volume":1885,"transactions":9,"vwap":2266},"2025-08-07",40.33,40.07,{"date":2377,"open":2378,"high":2379,"low":2380,"close":1691,"change":1693,"percent_change":977,"volume":2381,"transactions":9,"vwap":1691},"2025-08-06",41.3,41.54,39.93,22600,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2323,"change":2386,"percent_change":912,"volume":2387,"transactions":9,"vwap":2323},"2025-08-05",40.956,40.68,-0.43,8300,{"date":2389,"open":2170,"high":2390,"low":1566,"close":2191,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2191},"2025-08-04",41.52,-0.4,-0.96,15100,{"date":2395,"open":1470,"high":2396,"low":1477,"close":2379,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2379},"2025-08-01",42.78,-1.42,-3.31,78600,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":1425,"percent_change":1386,"volume":2406,"transactions":9,"vwap":2405},"2025-07-31",43.099998,43.317,42.724,42.96,15200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2410,"change":81,"percent_change":466,"volume":2412,"transactions":9,"vwap":2410},"2025-07-30",43.35,43.65,43.029999,17400,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":967,"percent_change":1211,"volume":2418,"transactions":9,"vwap":2417},"2025-07-29",42.26,43.44,43.31,32400,{"date":2420,"open":2421,"high":1608,"low":2422,"close":1608,"change":1418,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1608},"2025-07-28",41.83,41.7,3.03,22700,{"date":2426,"open":2427,"high":1522,"low":2428,"close":2190,"change":2429,"percent_change":328,"volume":2430,"transactions":9,"vwap":2190},"2025-07-25",41.38,40.88,-0.65,13300,{"date":2432,"open":1520,"high":2433,"low":2434,"close":2379,"change":2435,"percent_change":575,"volume":1663,"transactions":9,"vwap":2379},"2025-07-24",41.6,41.099998,0.317,{"date":2437,"open":2230,"high":2438,"low":2428,"close":2438,"change":2439,"percent_change":646,"volume":2440,"transactions":9,"vwap":2438},"2025-07-23",41.223,0.123,7300,{"date":2442,"open":2443,"high":2444,"low":2428,"close":2434,"change":2445,"percent_change":1508,"volume":2393,"transactions":9,"vwap":2434},"2025-07-22",41.0099983,41.159,-0.18,{"date":2447,"open":2448,"high":2449,"low":2292,"close":2450,"change":1539,"percent_change":112,"volume":1885,"transactions":9,"vwap":2450},"2025-07-21",41.24,41.37,41.28,{"date":2452,"open":2453,"high":2454,"low":2378,"close":2455,"change":2023,"percent_change":564,"volume":2456,"transactions":9,"vwap":2455},"2025-07-18",41.73,41.86,41.35,30300,{"date":2458,"open":2216,"high":2459,"low":2216,"close":1522,"change":2460,"percent_change":967,"volume":2205,"transactions":9,"vwap":1522},"2025-07-17",41.427,0.484,{"date":2462,"open":2237,"high":1594,"low":2173,"close":2463,"change":2464,"percent_change":1729,"volume":2319,"transactions":9,"vwap":2463},"2025-07-16",40.906,-0.124,{"date":2466,"open":2434,"high":2467,"low":1574,"close":2468,"change":564,"percent_change":1692,"volume":2469,"transactions":9,"vwap":2468},"2025-07-15",41.218,41.029999,12100,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":2098,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-07-14",41.566,41.080002,41.13,-1.49,62100,{"date":2478,"open":2479,"high":2480,"low":1594,"close":2480,"change":504,"percent_change":1632,"volume":2481,"transactions":9,"vwap":2480},"2025-07-11",41.19,41.75,35700,{"date":2483,"open":2301,"high":2184,"low":2302,"close":2170,"change":2484,"percent_change":257,"volume":1663,"transactions":9,"vwap":2170},"2025-07-10",-0.54,{"date":2486,"open":2487,"high":1552,"low":2488,"close":2489,"change":564,"percent_change":1692,"volume":2490,"transactions":9,"vwap":2489},"2025-07-09",41.29,41.2,41.41,13800,{"date":2492,"open":2434,"high":2480,"low":2434,"close":1477,"change":81,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1477},"2025-07-08",0.83,13700,{"date":2496,"open":2280,"high":2497,"low":1579,"close":2498,"change":38,"percent_change":224,"volume":2499,"transactions":9,"vwap":2498},"2025-07-07",41.34,41.17,40900,{"date":2501,"open":1585,"high":2198,"low":2172,"close":2275,"change":2502,"percent_change":1508,"volume":2213,"transactions":9,"vwap":2275},"2025-07-03",-0.181,{"date":2504,"open":2505,"high":2506,"low":2327,"close":2507,"change":2508,"percent_change":2105,"volume":2509,"transactions":9,"vwap":2507},"2025-07-02",40.35,40.893,40.771,0.611,19900,{"date":2511,"open":1599,"high":2337,"low":2158,"close":2165,"change":2023,"percent_change":564,"volume":2512,"transactions":9,"vwap":2165},"2025-07-01",24100,{"date":2514,"open":2328,"high":2276,"low":2515,"close":2322,"change":1896,"percent_change":2051,"volume":2516,"transactions":9,"vwap":2322},"2025-06-30",40.025002,23500,{"date":2518,"open":2519,"high":2520,"low":2521,"close":1691,"change":2003,"percent_change":1425,"volume":2522,"transactions":9,"vwap":1691},"2025-06-27",40.42,40.56,39.952,61200,{"date":2524,"open":1629,"high":1536,"low":2525,"close":1531,"change":107,"percent_change":2526,"volume":2527,"transactions":9,"vwap":1531},"2025-06-26",40.17,0.6,82900,{"date":2529,"open":2244,"high":2530,"low":2327,"close":2531,"change":2532,"percent_change":2098,"volume":2533,"transactions":9,"vwap":2531},"2025-06-25",40.604,40.14,-0.25,46900,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2367,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2367},"2025-06-24",40.66,40.927,40.075001,-1.76,-4.18,228700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-06-23",45.0099983,45.099998,42.111,42.15,-2.54,-5.68,324200,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1240,"percent_change":397,"volume":2557,"transactions":9,"vwap":2556},"2025-06-20",44.4,44.75,44.27,44.69,54300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":417,"percent_change":318,"volume":2564,"transactions":9,"vwap":2563},"2025-06-18",44.71,44.86,43.55,44.37,60600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":224,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-17",43.74,44.64,43.546,44.39,3.33,145100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2405,"change":852,"percent_change":1336,"volume":2578,"transactions":9,"vwap":2405},"2025-06-16",43.02,43.2,41.79,107400,{"date":2580,"open":2581,"high":2582,"low":1505,"close":2583,"change":1291,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2583},"2025-06-13",43.52,43.61,43.17,4.3,315200,{"date":2587,"open":1593,"high":2186,"low":2428,"close":1522,"change":2070,"percent_change":1393,"volume":2588,"transactions":9,"vwap":1522},"2025-06-12",48900,{"date":2590,"open":1538,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-06-11",41.46,40.511,41.245,1.275,3.19,49700,{"date":2598,"open":2203,"high":2173,"low":2599,"close":2600,"change":565,"percent_change":2601,"volume":2249,"transactions":9,"vwap":2600},"2025-06-10",39.61,39.97,-0.47,{"date":2603,"open":2211,"high":2604,"low":1601,"close":2165,"change":2605,"percent_change":647,"volume":2606,"transactions":9,"vwap":2165},"2025-06-09",40.172,0.229,51900,{"date":2608,"open":2160,"high":2210,"low":2160,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-06",39.931,0.593,1.51,85500,{"date":2614,"open":2615,"high":1628,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":1987,"transactions":9,"vwap":2617},"2025-06-05",39.555,39.262,39.338,0.238,0.61,{"date":2621,"open":1699,"high":2118,"low":2622,"close":2623,"change":2532,"percent_change":2154,"volume":2225,"transactions":9,"vwap":2623},"2025-06-04",38.9,39.099998,{"date":2625,"open":2146,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-06-03",39.609,39.22,39.35,0.273,0.7,9900,{"date":2633,"open":2041,"high":2041,"low":1948,"close":2634,"change":337,"percent_change":2635,"volume":2087,"transactions":9,"vwap":2634},"2025-06-02",39.077,2.82,{"date":2637,"open":2110,"high":1712,"low":1739,"close":2638,"change":2639,"percent_change":1011,"volume":2640,"transactions":9,"vwap":2638},"2025-05-30",38.007,-0.211,23100,{"date":2642,"open":1668,"high":1668,"low":1907,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-05-29",38.218,-0.512,-1.32,32800,{"date":2648,"open":2022,"high":1638,"low":2002,"close":1948,"change":22,"percent_change":159,"volume":2649,"transactions":9,"vwap":1948},"2025-05-28",11100,{"date":2651,"open":1895,"high":1895,"low":2652,"close":2653,"change":2654,"percent_change":976,"volume":2655,"transactions":9,"vwap":2653},"2025-05-27",38.189,38.52,-0.328,48700,{"date":2657,"open":1881,"high":2658,"low":1881,"close":2659,"change":2660,"percent_change":2661,"volume":2249,"transactions":9,"vwap":2659},"2025-05-23",38.949,38.848,0.389,1.01,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":553,"volume":1937,"transactions":9,"vwap":2667},"2025-05-22",38.36,38.67,38.288,38.459,-0.231,{"date":2670,"open":1639,"high":1639,"low":2671,"close":1985,"change":1336,"percent_change":2672,"volume":2673,"transactions":9,"vwap":1985},"2025-05-21",38.682,-1.25,9300,{"date":2675,"open":2676,"high":2058,"low":1672,"close":2057,"change":1991,"percent_change":376,"volume":2677,"transactions":9,"vwap":2057},"2025-05-20",39.0099983,6900,{"date":2679,"open":2109,"high":1951,"low":1983,"close":2026,"change":1265,"percent_change":1204,"volume":2680,"transactions":9,"vwap":2026},"2025-05-19",7700,{"date":2682,"open":1971,"high":2683,"low":1956,"close":2684,"change":1493,"percent_change":2148,"volume":2685,"transactions":9,"vwap":2684},"2025-05-16",39.13,38.93,11300,{"date":2687,"open":2688,"high":2109,"low":2689,"close":2109,"change":2484,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2109},"2025-05-15",38.75,38.625,-1.37,10400,{"date":2693,"open":2694,"high":2695,"low":2628,"close":2696,"change":2218,"percent_change":1012,"volume":2697,"transactions":9,"vwap":2696},"2025-05-14",39.7,39.859,39.4,9600,{"date":2699,"open":2700,"high":2600,"low":2700,"close":2125,"change":2701,"percent_change":2702,"volume":2319,"transactions":9,"vwap":2125},"2025-05-13",39.24,0.894,2.3,{"date":2704,"open":1647,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-12",39.655,38.85,38.896,0.676,1.77,18300,{"date":2712,"open":1865,"high":2713,"low":1908,"close":1684,"change":2180,"percent_change":776,"volume":2714,"transactions":9,"vwap":1684},"2025-05-09",38.369,18800,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2710,"transactions":9,"vwap":2718},"2025-05-08",37.37,37.93,1.008,2.73,{"date":2722,"open":2723,"high":2723,"low":1801,"close":2724,"change":2725,"percent_change":486,"volume":2094,"transactions":9,"vwap":2724},"2025-05-07",37.42,36.922,-0.609,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-05-06",37.5,37.89,37.431,37.531,1.201,3.31,13900,{"date":2736,"open":1823,"high":2737,"low":178,"close":2738,"change":2739,"percent_change":2282,"volume":2740,"transactions":9,"vwap":2738},"2025-05-05",36.62,36.33,-0.79,25900,{"date":2742,"open":1838,"high":2743,"low":2744,"close":2745,"change":1997,"percent_change":192,"volume":1873,"transactions":9,"vwap":2745},"2025-05-02",37.245,36.56,37.12,{"date":2747,"open":1728,"high":2748,"low":2749,"close":1756,"change":574,"percent_change":1618,"volume":2143,"transactions":9,"vwap":1756},"2025-05-01",37.384,36.51,{"date":2751,"open":1770,"high":1913,"low":2752,"close":2753,"change":2645,"percent_change":2754,"volume":1806,"transactions":9,"vwap":2753},"2025-04-30",36.48,36.78,-3.46,{"date":2756,"open":1708,"high":1708,"low":2757,"close":1941,"change":2758,"percent_change":1602,"volume":2759,"transactions":9,"vwap":1941},"2025-04-29",38.081001,-0.807,30900,{"date":2761,"open":1660,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2764},"2025-04-28",39.428,38.78,38.907,-0.553,-1.4,11700,{"date":2769,"open":2770,"high":2160,"low":2770,"close":2133,"change":2771,"percent_change":1677,"volume":2772,"transactions":9,"vwap":2133},"2025-04-25",38.96,0.286,17300,{"date":182,"open":1638,"high":2628,"low":1652,"close":2774,"change":2775,"percent_change":565,"volume":1998,"transactions":9,"vwap":2774},39.174,-0.076]