[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PSQ":3,"homepage-market-summary":30,"stock-historical-PSQ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PSQ","2026-10-07",{"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 Short QQQ","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.235,1.026996,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},24.25,24.38,24.4499,24.24,24.18,0.07,0.29,17220180.026356,33.47,24.09,10549799.48366341,1.7,5105,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":22,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.31,8707686,3178305270.399516,-38.56,"2025-04-25",[182,185,193,203,213,223,233,243,253,264,274,281,290,301,312,323,333,343,353,364,372,381,390,399,409,418,426,434,444,452,461,469,478,487,497,507,515,526,537,547,556,566,574,582,589,596,605,614,623,634,645,656,666,675,685,694,703,710,721,728,734,741,750,756,762,766,770,776,783,789,796,801,806,811,816,822,830,838,843,850,856,863,869,877,884,887,895,899,904,909,915,920,925,930,935,939,944,949,957,962,966,970,974,980,985,990,996,1005,1013,1021,1027,1034,1041,1046,1053,1060,1068,1076,1083,1091,1097,1103,1111,1120,1127,1134,1141,1148,1155,1162,1168,1175,1184,1191,1199,1208,1215,1221,1228,1235,1241,1248,1254,1262,1268,1276,1282,1287,1291,1299,1305,1312,1319,1324,1328,1334,1341,1348,1354,1358,1365,1369,1374,1379,1385,1390,1396,1402,1408,1414,1420,1426,1432,1440,1445,1452,1458,1464,1469,1473,1479,1483,1489,1497,1506,1511,1516,1520,1524,1529,1534,1538,1542,1550,1554,1558,1562,1567,1575,1578,1581,1585,1591,1594,1597,1604,1608,1613,1616,1619,1624,1627,1631,1636,1639,1644,1648,1652,1660,1667,1672,1675,1682,1686,1690,1694,1697,1701,1705,1710,1714,1717,1721,1727,1733,1738,1743,1747,1752,1756,1759,1763,1768,1771,1774,1777,1780,1784,1788,1794,1798,1802,1807,1810,1814,1817,1822,1825,1829,1834,1839,1843,1848,1852,1857,1863,1870,1875,1878,1884,1891,1896,1902,1908,1914,1921,1927,1935,1943,1949,1954,1959,1965,1972,1979,1984,1990,1994,2001,2005,2010,2014,2019,2024,2028,2033,2040,2047,2055,2060,2063,2067,2071,2075,2079,2084,2089,2093,2097,2101,2105,2109,2114,2121,2127,2132,2138,2144,2147,2152,2160,2165,2170,2178,2186,2193,2201,2207,2214,2222,2229,2237,2244,2251,2255,2261,2266,2271,2277,2282,2287,2294,2300,2306,2314,2320,2326,2332,2337,2343,2348,2354,2359,2366,2375,2382,2389,2396,2403,2411,2418,2426,2432,2439,2446],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},12365,24.3285,{"date":186,"open":187,"high":188,"low":26,"close":21,"change":120,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",24.16,24.2099,-0.49,13876880.101405,10535,24.1483,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":38,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",24.511,24.525,24.27,24.3,-0.9,15736110.222982,10183,24.3736,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":38,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",24.45,24.575,24.345,24.52,-0.89,23282301.926174,14739,24.4777,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":115,"volume":220,"transactions":221,"vwap":222},"2026-10-01",24.73,24.935,24.66,24.74,-0.08,25985203.610166,15654,24.8104,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",24.8,24.82,24.635,-0.04,-0.16,18613372.613008,12838,24.7078,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",24.79,24.96,24.86,-0.05,-0.2,19133620.165229,12824,24.8781,{"date":244,"open":235,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",25.0789,24.76,24.91,0.27,1.1,20101548.34942,13620,24.8984,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",24.71,24.8051,24.5999,24.64,-0.1,-0.4,19282342.245125,11467,24.6901,{"date":265,"open":266,"high":267,"low":268,"close":218,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",24.95,24.9589,24.6999,0.01,0.04,22900998.494787,13359,24.8276,{"date":275,"open":276,"high":277,"low":276,"close":215,"change":238,"percent_change":239,"volume":278,"transactions":279,"vwap":280},"2026-09-23",24.55,24.835,16693278.737324,11671,24.7444,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":239,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",25.01,24.75,24.78,-0.8,17733249.933926,10436,24.8631,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",25.46,25.47,24.92,24.98,-0.74,-2.88,14554887.862768,14666,25.1352,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",25.81,25.95,25.71,25.72,-0.14,-0.54,10331603.367503,8991,25.8548,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",25.9,25.9986,25.8201,25.86,-0.46,-1.75,12447181.348884,11488,25.9043,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",26.2,26.4983,26.0501,26.32,0,17000337.569739,13107,26.1827,{"date":334,"open":335,"high":336,"low":337,"close":328,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",26.16,26.3577,26.14,0.18,0.69,10349825.122999,9315,26.2735,{"date":344,"open":345,"high":346,"low":347,"close":337,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",26.36,26.38,26.01,0.21,0.81,13507183.820661,12506,26.1786,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",25.91,25.975,25.8399,25.93,-0.23,-0.88,9297031.942708,9453,25.902,{"date":365,"open":325,"high":366,"low":367,"close":335,"change":23,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",26.2159,26.03,1.12,17010773.83684,11784,26.1028,{"date":373,"open":317,"high":304,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",25.745,25.87,0.09,0.35,11396288.219196,11130,25.8564,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":269,"percent_change":270,"volume":387,"transactions":388,"vwap":389},"2026-09-08",25.7,25.89,25.6712,25.78,6753418.76807,6653,25.7705,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":144,"percent_change":219,"volume":396,"transactions":397,"vwap":398},"2026-09-04",25.76,25.855,25.6601,25.77,8519637.148195,8298,25.768,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":115,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",26.04,26.0801,25.75,25.79,-1.23,8682673.871151,9060,25.8822,{"date":410,"open":411,"high":412,"low":402,"close":413,"change":238,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",26.17,26.25,26.11,-0.19,7960224.927219,8955,26.1379,{"date":419,"open":411,"high":420,"low":421,"close":335,"change":377,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",26.2598,25.985,1.36,9298376.231557,11055,26.1367,{"date":427,"open":428,"high":304,"low":429,"close":303,"change":430,"percent_change":228,"volume":431,"transactions":432,"vwap":433},"2026-08-31",25.88,25.795,-0.01,6186088.878622,7831,25.8867,{"date":435,"open":383,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-28",25.878,25.5501,25.82,0.17,0.66,8869584.873821,9165,25.758,{"date":445,"open":303,"high":428,"low":446,"close":447,"change":149,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",25.64,25.65,-1.35,6956175.379895,9080,25.746,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":144,"percent_change":219,"volume":458,"transactions":459,"vwap":460},"2026-08-26",26.1,26.12,25.945,26,6544431.092515,6389,26.0101,{"date":462,"open":457,"high":337,"low":463,"close":464,"change":229,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",25.895,26.02,-0.61,7351066.805413,6684,26.0417,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":248,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",26.05,26.3099,26.18,1.04,6958053.156902,7029,26.1722,{"date":479,"open":480,"high":481,"low":482,"close":355,"change":483,"percent_change":149,"volume":484,"transactions":485,"vwap":486},"2026-08-21",25.84,26.0699,25.83,-0.09,7612829.425477,7362,25.9392,{"date":488,"open":489,"high":490,"low":491,"close":457,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",25.94,26.0799,25.8501,0.2,0.78,7431026.976782,8681,25.968,{"date":498,"open":447,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",25.92,25.61,25.8,0.05,0.19,8691789.108241,8313,25.7703,{"date":508,"open":509,"high":501,"low":510,"close":403,"change":511,"percent_change":28,"volume":512,"transactions":513,"vwap":514},"2026-08-18",25.66,25.585,0.43,7902315.687943,8587,25.7199,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",25.21,25.335,25.1502,25.32,0.06,0.24,5596480.139544,9958,25.2509,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",25.19,25.365,25.155,25.26,0.03,0.12,7736270.211377,10355,25.2857,{"date":538,"open":292,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",25.495,25.1537,25.23,-0.27,-1.06,6790665.436709,7315,25.2251,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":414,"percent_change":296,"volume":553,"transactions":554,"vwap":555},"2026-08-12",25.4,25.54,25.38,25.5,7851744.138804,11399,25.4816,{"date":557,"open":558,"high":386,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",25.52,25.515,25.69,0.08,0.31,5875897.397106,13154,25.668,{"date":567,"open":568,"high":569,"low":570,"close":500,"change":561,"percent_change":562,"volume":571,"transactions":572,"vwap":573},"2026-08-10",25.55,25.62,25.4631,11127520.512133,15712,25.5489,{"date":575,"open":569,"high":576,"low":552,"close":577,"change":542,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",25.755,25.53,-1.05,5694874.785492,10199,25.5783,{"date":583,"open":584,"high":585,"low":446,"close":501,"change":376,"percent_change":377,"volume":586,"transactions":587,"vwap":588},"2026-08-06",25.96,26.0286,5257890.946516,10108,25.7983,{"date":590,"open":549,"high":591,"low":520,"close":305,"change":522,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",25.725,0.94,9244240.106883,17517,25.5255,{"date":597,"open":598,"high":599,"low":600,"close":293,"change":209,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",26.06,26.08,25.405,-3.38,12479387.289362,21172,25.623,{"date":606,"open":607,"high":608,"low":609,"close":345,"change":610,"percent_change":319,"volume":611,"transactions":612,"vwap":613},"2026-08-03",26.83,26.92,26.3,-0.47,11631670.013711,14125,26.4934,{"date":615,"open":616,"high":617,"low":618,"close":607,"change":229,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",26.665,27.1499,26.52,-0.59,13238524.895705,24218,26.8681,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",27.36,27.42,26.925,26.99,-0.92,-3.3,11556090.444408,14343,27.0979,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",27.345,27.93,27.1699,27.91,0.58,2.12,10483234.733948,14442,27.5816,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",27.31,27.6392,27.1803,27.33,0.25,0.92,8959103.847988,14019,27.3622,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":376,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",26.7,27.315,26.675,27.08,0.33,6624543.048785,10141,27.0861,{"date":667,"open":668,"high":669,"low":670,"close":628,"change":662,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",26.75,27.05,26.6605,1.24,12613747.114574,11067,26.8927,{"date":676,"open":677,"high":607,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",26.57,26.42,26.66,0.48,1.83,10783054.946077,10747,26.6168,{"date":686,"open":687,"high":688,"low":689,"close":473,"change":690,"percent_change":640,"volume":691,"transactions":692,"vwap":693},"2026-07-22",26.23,26.24,26.0199,0.15,9117156.034383,7142,26.096,{"date":695,"open":696,"high":697,"low":698,"close":367,"change":189,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",26.13,26.2687,25.995,-1.85,9319599.321803,8822,26.0642,{"date":704,"open":609,"high":705,"low":706,"close":618,"change":144,"percent_change":219,"volume":707,"transactions":708,"vwap":709},"2026-07-20",26.55,26.15,8365310.324831,9945,26.3813,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-17",26.69,26.8699,26.2999,26.54,0.4,1.53,8580098.634089,11385,26.5351,{"date":722,"open":358,"high":723,"low":375,"close":337,"change":511,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",26.26,1.67,5123467.972935,9480,26.0363,{"date":729,"open":552,"high":356,"low":730,"close":305,"change":561,"percent_change":562,"volume":731,"transactions":732,"vwap":733},"2026-07-15",25.4795,7578875.26165,9236,25.7791,{"date":735,"open":569,"high":357,"low":550,"close":736,"change":100,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-14",25.63,-1.16,7643502.757812,8524,25.6402,{"date":742,"open":305,"high":743,"low":744,"close":358,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",25.98,25.68,0.49,1.93,7097528.233888,9553,25.8614,{"date":751,"open":500,"high":752,"low":549,"close":753,"change":754,"percent_change":542,"volume":755,"transactions":9,"vwap":753},"2026-07-10",25.74,25.44,-0.07,6075600,{"date":757,"open":560,"high":404,"low":292,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",25.51,-0.42,-1.62,4849800,{"date":763,"open":335,"high":764,"low":314,"close":358,"change":754,"percent_change":542,"volume":765,"transactions":9,"vwap":358},"2026-07-08",26.31,6380900,{"date":767,"open":482,"high":335,"low":403,"close":457,"change":680,"percent_change":768,"volume":769,"transactions":9,"vwap":457},"2026-07-07",1.88,6441100,{"date":771,"open":446,"high":772,"low":549,"close":558,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":558},"2026-07-06",25.67,-0.37,-1.43,4491100,{"date":777,"open":778,"high":779,"low":780,"close":384,"change":680,"percent_change":781,"volume":782,"transactions":9,"vwap":384},"2026-07-02",25.42,26.059999,25.24,1.89,7654700,{"date":784,"open":785,"high":753,"low":528,"close":786,"change":377,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",25.29,25.41,1.4,4219100,{"date":790,"open":293,"high":293,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",24.99,25.059999,-0.41,-1.61,4845900,{"date":797,"open":482,"high":706,"low":798,"close":293,"change":53,"percent_change":799,"volume":800,"transactions":9,"vwap":293},"2026-06-29",25.45,-2.53,4970300,{"date":802,"open":599,"high":687,"low":386,"close":696,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":696},"2026-06-26",0.39,1.52,9543400,{"date":807,"open":551,"high":696,"low":808,"close":752,"change":46,"percent_change":809,"volume":810,"transactions":9,"vwap":752},"2026-06-25",25.35,-0.81,13419200,{"date":812,"open":395,"high":335,"low":813,"close":304,"change":259,"percent_change":814,"volume":815,"transactions":9,"vwap":304},"2026-06-24",25.6,-0.38,7841700,{"date":817,"open":457,"high":413,"low":305,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-23",26.049999,0.83,3.29,7473600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":270,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-22",25.08,25.34,24.97,25.22,0.16,6589700,{"date":831,"open":832,"high":753,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",25.28,25.11,25.18,-0.6,-2.33,7962000,{"date":839,"open":840,"high":480,"low":520,"close":386,"change":248,"percent_change":841,"volume":842,"transactions":9,"vwap":386},"2026-06-17",25.33,1.06,9351900,{"date":844,"open":845,"high":558,"low":846,"close":758,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":758},"2026-06-16",25.1,25.030001,0.46,1.84,5599500,{"date":851,"open":780,"high":852,"low":283,"close":853,"change":80,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-15",25.27,25.049999,-3.06,7516200,{"date":857,"open":858,"high":859,"low":403,"close":480,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":480},"2026-06-12",25.97,26.21,-0.17,-0.65,13257800,{"date":864,"open":865,"high":607,"low":358,"close":347,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":347},"2026-06-11",26.67,-0.87,-3.24,17286900,{"date":870,"open":871,"high":872,"low":687,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",26.6,26.91,26.88,0.53,2.01,15090100,{"date":878,"open":501,"high":879,"low":383,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",27.14,26.35,0.3,1.15,20165000,{"date":885,"open":743,"high":335,"low":404,"close":818,"change":260,"percent_change":135,"volume":886,"transactions":9,"vwap":818},"2026-06-08",10076200,{"date":888,"open":500,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",26.47,25.56,26.45,1.22,4.84,11201900,{"date":896,"open":786,"high":552,"low":897,"close":541,"change":533,"percent_change":680,"volume":898,"transactions":9,"vwap":541},"2026-06-04",25.13,9153400,{"date":900,"open":901,"high":517,"low":236,"close":833,"change":22,"percent_change":902,"volume":903,"transactions":9,"vwap":833},"2026-06-03",25,0.28,4446800,{"date":905,"open":906,"high":852,"low":846,"close":907,"change":120,"percent_change":105,"volume":908,"transactions":9,"vwap":907},"2026-06-02",25.17,25.040001,3291500,{"date":910,"open":825,"high":551,"low":853,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-01",25.16,-0.13,-0.51,8990900,{"date":916,"open":917,"high":549,"low":528,"close":785,"change":259,"percent_change":918,"volume":919,"transactions":9,"vwap":785},"2026-05-29",25.3,-0.39,6009700,{"date":921,"open":813,"high":560,"low":825,"close":922,"change":239,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-28",25.39,-0.78,5686000,{"date":926,"open":292,"high":927,"low":798,"close":928,"change":532,"percent_change":533,"volume":929,"transactions":9,"vwap":928},"2026-05-27",25.73,25.59,6037100,{"date":931,"open":306,"high":386,"low":558,"close":890,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":890},"2026-05-26",-0.45,-1.73,5200300,{"date":936,"open":457,"high":779,"low":480,"close":347,"change":483,"percent_change":937,"volume":938,"transactions":9,"vwap":347},"2026-05-22",-0.34,11335700,{"date":940,"open":764,"high":941,"low":347,"close":454,"change":942,"percent_change":359,"volume":943,"transactions":9,"vwap":454},"2026-05-21",26.39,-0.06,6586000,{"date":945,"open":891,"high":946,"low":335,"close":335,"change":947,"percent_change":760,"volume":948,"transactions":9,"vwap":335},"2026-05-20",26.51,-0.43,7759100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":439,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-19",26.65,26.82,26.41,26.59,0.64,8413600,{"date":958,"open":325,"high":959,"low":960,"close":678,"change":533,"percent_change":847,"volume":961,"transactions":9,"vwap":678},"2026-05-18",26.68,26.19,11855100,{"date":963,"open":723,"high":678,"low":599,"close":609,"change":716,"percent_change":964,"volume":965,"transactions":9,"vwap":609},"2026-05-15",1.54,8875400,{"date":967,"open":599,"high":454,"low":438,"close":314,"change":968,"percent_change":166,"volume":969,"transactions":9,"vwap":314},"2026-05-14",-0.18,6847800,{"date":971,"open":723,"high":891,"low":457,"close":599,"change":972,"percent_change":543,"volume":973,"transactions":9,"vwap":599},"2026-05-13",-0.28,5995100,{"date":975,"open":764,"high":976,"low":412,"close":345,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":345},"2026-05-12",26.74,0.23,0.88,7504200,{"date":981,"open":688,"high":982,"low":599,"close":696,"change":219,"percent_change":983,"volume":984,"transactions":9,"vwap":696},"2026-05-11",26.28,-0.31,8739000,{"date":986,"open":987,"high":951,"low":859,"close":859,"change":835,"percent_change":988,"volume":989,"transactions":9,"vwap":859},"2026-05-08",26.64,-2.24,6120800,{"date":991,"open":668,"high":992,"low":677,"close":993,"change":532,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-07",26.93,26.81,0.11,10176800,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-06",27.09,27.15,26.77,26.78,-0.57,-2.08,8711800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":149,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-05",27.49,27.5,27.29,27.35,-1.26,6089600,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":521,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-04",27.62,27.85,27.53,27.7,0.22,6950000,{"date":1022,"open":1023,"high":1016,"low":1024,"close":1025,"change":161,"percent_change":199,"volume":1026,"transactions":9,"vwap":1025},"2026-05-01",27.84,27.56,27.64,9051500,{"date":1028,"open":1029,"high":1030,"low":1023,"close":1031,"change":1032,"percent_change":629,"volume":1033,"transactions":9,"vwap":1031},"2026-04-30",27.98,28.32,27.89,-0.26,7198400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":860,"percent_change":835,"volume":1040,"transactions":9,"vwap":1039},"2026-04-29",28.27,28.35,28.14,28.15,6687200,{"date":1042,"open":1030,"high":1043,"low":1044,"close":1030,"change":23,"percent_change":110,"volume":1045,"transactions":9,"vwap":1030},"2026-04-28",28.47,28.22,7356000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":329,"percent_change":329,"volume":1052,"transactions":9,"vwap":1051},"2026-04-27",28.07,28.18,28.02,28.030001,6367700,{"date":1054,"open":1036,"high":1055,"low":1056,"close":1051,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1051},"2026-04-24",28.36,28.01,-0.55,-1.92,9196400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":828,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-23",28.49,28.82,28.33,28.58,0.56,14131100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":318,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-22",28.62,28.7,28.4,28.42,-1.59,5587000,{"date":1077,"open":1071,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":377,"volume":1082,"transactions":9,"vwap":1080},"2026-04-21",28.98,28.63,28.88,0.1,11133700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":994,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-20",28.73,28.96,28.69,28.78,0.38,10885700,{"date":1092,"open":1063,"high":1093,"low":1070,"close":1094,"change":773,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-17",28.89,28.67,-1.27,13665200,{"date":1098,"open":1099,"high":1100,"low":1086,"close":1101,"change":307,"percent_change":105,"volume":1102,"transactions":9,"vwap":1101},"2026-04-16",29.09,29.28,29.040001,8378500,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":793,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-15",29.56,29.61,29.16,29.18,-1.39,7396600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-14",29.98,29.99,29.58,29.59,-0.53,-1.76,8753700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":115,"percent_change":578,"volume":1126,"transactions":9,"vwap":1125},"2026-04-13",30.53,30.59,30.11,30.12,8639800,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":144,"percent_change":754,"volume":1133,"transactions":9,"vwap":1132},"2026-04-10",30.39,30.51,30.31,30.44,5987300,{"date":1135,"open":1136,"high":1137,"low":1132,"close":1138,"change":46,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-09",30.66,30.83,30.46,-0.68,10041800,{"date":1142,"open":1130,"high":1143,"low":1144,"close":1145,"change":629,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-08",30.88,30.45,30.67,-2.91,11095700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":329,"percent_change":329,"volume":1154,"transactions":9,"vwap":1153},"2026-04-07",31.76,32.15,31.58,31.59,14485500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1153,"change":239,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1153},"2026-04-06",31.73,31.8,31.48,-0.63,5867200,{"date":1163,"open":1164,"high":1165,"low":1157,"close":1166,"change":329,"percent_change":329,"volume":1167,"transactions":9,"vwap":1166},"2026-04-02",32.39,32.49,31.79,11638800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1166,"change":260,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1166},"2026-04-01",31.95,32.0099983,31.6,-1.24,12538000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-31",32.95,32.96,32.099998,32.19,-1.12,-3.36,24452300,{"date":1185,"open":1186,"high":25,"low":1187,"close":1188,"change":248,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-30",32.76,32.74,33.31,0.82,10829600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":955,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-27",32.59,33.11,32.58,33.040001,1.98,11535800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-26",31.93,32.42,31.82,32.4,0.76,2.4,11642600,{"date":1209,"open":1210,"high":1150,"low":1211,"close":1212,"change":1213,"percent_change":1181,"volume":1214,"transactions":9,"vwap":1212},"2026-03-25",31.56,31.45,31.64,-0.36,10847000,{"date":1216,"open":1217,"high":1179,"low":1218,"close":1219,"change":522,"percent_change":1205,"volume":1220,"transactions":9,"vwap":1219},"2026-03-24",31.96,31.78,32,11800100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1150,"change":814,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1150},"2026-03-23",31.62,31.88,31.38,-1.18,16516500,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":746,"volume":1234,"transactions":9,"vwap":1232},"2026-03-20",31.66,32.32,32.14,0.61,17878500,{"date":1236,"open":1157,"high":1237,"low":1238,"close":1239,"change":376,"percent_change":23,"volume":1240,"transactions":9,"vwap":1239},"2026-03-19",31.85,31.39,31.53,16939100,{"date":1242,"open":1243,"high":1211,"low":1244,"close":1245,"change":847,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-18",31.1,31.01,31.44,1.48,9707900,{"date":1249,"open":1244,"high":1250,"low":1251,"close":1252,"change":860,"percent_change":1057,"volume":1253,"transactions":9,"vwap":1252},"2026-03-17",31.07,30.86,30.98,6736900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":937,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-16",31.16,31.21,30.96,31.15,-1.08,9422500,{"date":1263,"open":1264,"high":1265,"low":1252,"close":1266,"change":492,"percent_change":955,"volume":1267,"transactions":9,"vwap":1266},"2026-03-13",31.17,31.55,31.49,12731200,{"date":1269,"open":1244,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-12",31.3,30.94,31.29,0.54,1.76,11777700,{"date":1277,"open":1278,"high":1143,"low":1279,"close":1280,"change":329,"percent_change":329,"volume":1281,"transactions":9,"vwap":1280},"2026-03-11",30.69,30.52,30.75,11067400,{"date":1283,"open":1284,"high":1251,"low":1285,"close":1280,"change":269,"percent_change":532,"volume":1286,"transactions":9,"vwap":1280},"2026-03-10",30.74,30.47,13532500,{"date":1288,"open":1211,"high":1153,"low":1136,"close":1284,"change":260,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1284},"2026-03-09",-1.28,17124200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":847,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-06",31.13,31.22,30.84,31.14,1.5,13850700,{"date":1300,"open":1280,"high":1301,"low":1302,"close":1303,"change":1081,"percent_change":662,"volume":1304,"transactions":9,"vwap":1303},"2026-03-05",31,30.48,30.68,13682500,{"date":1306,"open":1307,"high":1308,"low":1138,"close":1309,"change":318,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-04",30.91,30.95,30.58,-1.48,16702200,{"date":1313,"open":1314,"high":1239,"low":1315,"close":1316,"change":662,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-03",31.32,30.93,31.040001,1.07,14649000,{"date":1320,"open":1264,"high":1294,"low":1321,"close":1322,"change":228,"percent_change":912,"volume":1323,"transactions":9,"vwap":1322},"2026-03-02",30.62,30.71,11228700,{"date":1325,"open":1258,"high":1301,"low":1326,"close":1280,"change":533,"percent_change":803,"volume":1327,"transactions":9,"vwap":1280},"2026-02-27",30.7,12510900,{"date":1329,"open":1131,"high":1330,"low":1131,"close":1331,"change":1332,"percent_change":892,"volume":1333,"transactions":9,"vwap":1331},"2026-02-26",30.89,30.63,0.37,10515800,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":947,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-02-25",30.54,30.25,30.26,-1.4,7543000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1278,"change":937,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1278},"2026-02-24",30.99,31.11,30.64,-1.1,7912500,{"date":1349,"open":1350,"high":1296,"low":1326,"close":1351,"change":1332,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-23",30.76,31.030001,1.21,9051800,{"date":1355,"open":1243,"high":1296,"low":1356,"close":1136,"change":161,"percent_change":809,"volume":1357,"transactions":9,"vwap":1136},"2026-02-20",30.57,10624800,{"date":1359,"open":1308,"high":1360,"low":1361,"close":1307,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1307},"2026-02-19",31.049999,30.79,0.13,0.42,8300300,{"date":1366,"open":1252,"high":1360,"low":1309,"close":1367,"change":156,"percent_change":94,"volume":1368,"transactions":9,"vwap":1367},"2026-02-18",30.78,9981400,{"date":1370,"open":1264,"high":1371,"low":1143,"close":1372,"change":502,"percent_change":828,"volume":1373,"transactions":9,"vwap":1372},"2026-02-17",31.42,31.02,10470400,{"date":1375,"open":1360,"high":1376,"low":1284,"close":1377,"change":238,"percent_change":229,"volume":1378,"transactions":9,"vwap":1377},"2026-02-13",31.25,30.97,11893100,{"date":1380,"open":1131,"high":1250,"low":1381,"close":1372,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1372},"2026-02-12",30.27,0.63,2.07,16496500,{"date":1386,"open":1387,"high":1145,"low":1388,"close":1129,"change":219,"percent_change":1032,"volume":1389,"transactions":9,"vwap":1129},"2026-02-11",30.24,30.18,9650100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1285,"change":690,"percent_change":745,"volume":1395,"transactions":9,"vwap":1285},"2026-02-10",30.28,30.49,30.19,8214100,{"date":1397,"open":1136,"high":1367,"low":1398,"close":1399,"change":359,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-02-09",30.22,30.32,-0.75,9575100,{"date":1403,"open":1316,"high":1344,"low":1138,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-02-06",30.55,-0.64,-2.05,12359100,{"date":1409,"open":1316,"high":1410,"low":1411,"close":1412,"change":511,"percent_change":787,"volume":1413,"transactions":9,"vwap":1412},"2026-02-05",31.31,30.81,31.19,23073000,{"date":1415,"open":1416,"high":1301,"low":1417,"close":1350,"change":1273,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1350},"2026-02-04",30.3,30.29,1.79,19046000,{"date":1421,"open":1422,"high":1302,"low":1423,"close":1398,"change":72,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1398},"2026-02-03",29.66,29.64,1.58,20236200,{"date":1427,"open":1428,"high":1125,"low":1423,"close":1429,"change":239,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-02",30.1,29.75,-0.67,12424500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":892,"volume":1439,"transactions":9,"vwap":1437},"2026-01-30",29.78,30.08,29.65,29.95,0.36,16401800,{"date":1441,"open":1442,"high":1428,"low":1443,"close":1116,"change":338,"percent_change":1233,"volume":1444,"transactions":9,"vwap":1116},"2026-01-29",29.43,29.39,17460000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":483,"percent_change":983,"volume":1451,"transactions":9,"vwap":1450},"2026-01-28",29.29,29.47,29.24,29.41,14488900,{"date":1453,"open":1116,"high":1454,"low":1455,"close":1456,"change":1032,"percent_change":866,"volume":1457,"transactions":9,"vwap":1456},"2026-01-27",29.68,29.45,29.5,8754100,{"date":1459,"open":1460,"high":1461,"low":1422,"close":1462,"change":120,"percent_change":260,"volume":1463,"transactions":9,"vwap":1462},"2026-01-26",29.86,29.91,29.76,12209100,{"date":1465,"open":1466,"high":1435,"low":1429,"close":1467,"change":754,"percent_change":359,"volume":1468,"transactions":9,"vwap":1467},"2026-01-23",30.02,29.88,14389700,{"date":1470,"open":1467,"high":1124,"low":1467,"close":1437,"change":359,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1437},"2026-01-22",-0.76,15424400,{"date":1474,"open":1130,"high":1475,"low":1476,"close":1388,"change":793,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1388},"2026-01-21",30.6,29.97,-1.34,19146400,{"date":1480,"open":1285,"high":1345,"low":1337,"close":1123,"change":1382,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1123},"2026-01-20",2.1,15060100,{"date":1484,"open":1429,"high":1485,"low":1486,"close":1487,"change":521,"percent_change":492,"volume":1488,"transactions":9,"vwap":1487},"2026-01-16",30.059999,29.72,29.96,10783000,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":259,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-01-15",29.67,29.94,29.63,29.9,-0.33,13392100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-01-14",29.87,30.23,29.82,30,0.32,1.08,15939200,{"date":1507,"open":1493,"high":1508,"low":1509,"close":1454,"change":502,"percent_change":439,"volume":1510,"transactions":9,"vwap":1454},"2026-01-13",29.8,29.53,14115400,{"date":1512,"open":1460,"high":1460,"low":1513,"close":1493,"change":430,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1493},"2026-01-12",29.55,-0.03,10628200,{"date":1517,"open":1494,"high":1466,"low":1116,"close":1423,"change":100,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1423},"2026-01-09",-1,12617500,{"date":1521,"open":1522,"high":1485,"low":1508,"close":1492,"change":503,"percent_change":955,"volume":1523,"transactions":9,"vwap":1492},"2026-01-08",29.81,16846100,{"date":1525,"open":1508,"high":1526,"low":1527,"close":1429,"change":144,"percent_change":754,"volume":1528,"transactions":9,"vwap":1429},"2026-01-07",29.83,29.57,12183400,{"date":1530,"open":1114,"high":1531,"low":1429,"close":1532,"change":542,"percent_change":199,"volume":1533,"transactions":9,"vwap":1532},"2026-01-06",30.01,29.77,12611700,{"date":1535,"open":1113,"high":1428,"low":1494,"close":1536,"change":359,"percent_change":1471,"volume":1537,"transactions":9,"vwap":1536},"2026-01-05",30.040001,10686300,{"date":1539,"open":1492,"high":1540,"low":1508,"close":1381,"change":22,"percent_change":977,"volume":1541,"transactions":9,"vwap":1381},"2026-01-02",30.42,10491300,{"date":1543,"open":1492,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-31",30.21,29.93,30.2,0.26,0.87,9239500,{"date":1551,"open":1552,"high":1437,"low":1522,"close":1492,"change":561,"percent_change":248,"volume":1553,"transactions":9,"vwap":1492},"2025-12-30",29.92,6334800,{"date":1555,"open":1494,"high":1476,"low":1434,"close":1460,"change":1556,"percent_change":72,"volume":1557,"transactions":9,"vwap":1460},"2025-12-29",0.14,8268100,{"date":1559,"open":1560,"high":1429,"low":1423,"close":1486,"change":269,"percent_change":532,"volume":1561,"transactions":9,"vwap":1486},"2025-12-26",29.69,4344400,{"date":1563,"open":1434,"high":1522,"low":1454,"close":1564,"change":318,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-24",29.71,-1.52,3562500,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":189,"volume":1574,"transactions":9,"vwap":1572},"2025-12-23",30.37,30.38,30.16,30.17,-0.15,5864500,{"date":1576,"open":1546,"high":1570,"low":1394,"close":1399,"change":120,"percent_change":918,"volume":1577,"transactions":9,"vwap":1399},"2025-12-22",10560300,{"date":1579,"open":1322,"high":1322,"low":1540,"close":1132,"change":918,"percent_change":1095,"volume":1580,"transactions":9,"vwap":1132},"2025-12-19",10608600,{"date":1582,"open":1411,"high":1308,"low":1345,"close":1137,"change":932,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1137},"2025-12-18",-1.44,13009200,{"date":1586,"open":1136,"high":1272,"low":1321,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-12-17",31.28,0.57,1.86,12090000,{"date":1592,"open":1143,"high":1308,"low":1321,"close":1322,"change":754,"percent_change":359,"volume":1593,"transactions":9,"vwap":1322},"2025-12-16",12660700,{"date":1595,"open":1129,"high":1137,"low":1570,"close":1367,"change":439,"percent_change":1066,"volume":1596,"transactions":9,"vwap":1367},"2025-12-15",11266800,{"date":1598,"open":1394,"high":1322,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-12",30.13,30.61,0.59,1.97,13545600,{"date":1605,"open":1606,"high":1570,"low":1502,"close":1466,"change":994,"percent_change":1332,"volume":1607,"transactions":9,"vwap":1466},"2025-12-11",30.09,13705700,{"date":1609,"open":1435,"high":1500,"low":1610,"close":1461,"change":1611,"percent_change":773,"volume":1612,"transactions":9,"vwap":1461},"2025-12-10",29.84,-0.11,14513900,{"date":1614,"open":1599,"high":1394,"low":1114,"close":1466,"change":228,"percent_change":912,"volume":1615,"transactions":9,"vwap":1466},"2025-12-09",9555100,{"date":1617,"open":1461,"high":1388,"low":1526,"close":1485,"change":22,"percent_change":977,"volume":1618,"transactions":9,"vwap":1485},"2025-12-08",6654800,{"date":1620,"open":1621,"high":1622,"low":1526,"close":1114,"change":120,"percent_change":260,"volume":1623,"transactions":9,"vwap":1114},"2025-12-05",30.030001,30.07,7899600,{"date":1625,"open":1531,"high":1338,"low":1502,"close":1124,"change":270,"percent_change":1362,"volume":1626,"transactions":9,"vwap":1124},"2025-12-04",7004300,{"date":1628,"open":1338,"high":1629,"low":1621,"close":1622,"change":942,"percent_change":239,"volume":1630,"transactions":9,"vwap":1622},"2025-12-03",30.33,6081200,{"date":1632,"open":1337,"high":1633,"low":1634,"close":1599,"change":156,"percent_change":80,"volume":1635,"transactions":9,"vwap":1599},"2025-12-02",30.35,30.049999,8818200,{"date":1637,"open":1122,"high":1123,"low":1337,"close":1569,"change":994,"percent_change":1438,"volume":1638,"transactions":9,"vwap":1569},"2025-12-01",6568100,{"date":1640,"open":1641,"high":1144,"low":1338,"close":1338,"change":38,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1338},"2025-11-28",30.41,-0.72,3992400,{"date":1645,"open":1356,"high":1303,"low":1129,"close":1302,"change":1032,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1302},"2025-11-26",-0.85,9875200,{"date":1649,"open":1244,"high":1650,"low":1303,"close":1284,"change":968,"percent_change":125,"volume":1651,"transactions":9,"vwap":1284},"2025-11-25",31.33,14874700,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-24",31.47,30.85,30.92,-0.82,-2.58,8978200,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":38,"percent_change":166,"volume":1666,"transactions":9,"vwap":1665},"2025-11-21",31.89,32.24,31.36,31.74,13320500,{"date":1668,"open":1600,"high":1171,"low":1302,"close":1217,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1217},"2025-11-20",0.74,2.37,14105000,{"date":1673,"open":1664,"high":1266,"low":1143,"close":1294,"change":860,"percent_change":308,"volume":1674,"transactions":9,"vwap":1294},"2025-11-19",11382000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1238,"change":1332,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1238},"2025-11-18",31.23,31.65,31.09,1.19,13469600,{"date":1683,"open":1330,"high":1257,"low":1684,"close":1372,"change":248,"percent_change":978,"volume":1685,"transactions":9,"vwap":1372},"2025-11-17",30.56,10174400,{"date":1687,"open":1677,"high":1688,"low":1279,"close":1280,"change":329,"percent_change":329,"volume":1689,"transactions":9,"vwap":1280},"2025-11-14",31.34,13860200,{"date":1691,"open":1131,"high":1251,"low":1392,"close":1280,"change":1382,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1280},"2025-11-13",2.09,8248900,{"date":1695,"open":1492,"high":1392,"low":1492,"close":1125,"change":269,"percent_change":532,"volume":1696,"transactions":9,"vwap":1125},"2025-11-12",8956800,{"date":1698,"open":1699,"high":1417,"low":1634,"close":1124,"change":561,"percent_change":248,"volume":1700,"transactions":9,"vwap":1124},"2025-11-11",30.15,8670200,{"date":1702,"open":1500,"high":1629,"low":1487,"close":1621,"change":861,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1621},"2025-11-10",-2.12,10473100,{"date":1706,"open":1707,"high":1708,"low":1303,"close":1303,"change":994,"percent_change":1438,"volume":1709,"transactions":9,"vwap":1303},"2025-11-07",30.77,31.24,16486200,{"date":1711,"open":1435,"high":1345,"low":1622,"close":1356,"change":1588,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1356},"2025-11-06",1.9,10598100,{"date":1715,"open":1387,"high":1416,"low":1610,"close":1502,"change":239,"percent_change":53,"volume":1716,"transactions":9,"vwap":1502},"2025-11-05",7375900,{"date":1718,"open":1466,"high":1387,"low":1610,"close":1546,"change":1233,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1546},"2025-11-04",2.06,12274000,{"date":1722,"open":1723,"high":1724,"low":1450,"close":1116,"change":912,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1116},"2025-11-03",29.44,29.7,-0.44,8772200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1486,"change":307,"percent_change":610,"volume":1732,"transactions":9,"vwap":1486},"2025-10-31",29.49,29.85,29.48,8824900,{"date":1734,"open":1527,"high":1460,"low":1735,"close":1460,"change":72,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1460},"2025-10-30",29.51,1.6,7731900,{"date":1739,"open":1740,"high":1436,"low":1741,"close":1443,"change":912,"percent_change":1725,"volume":1742,"transactions":9,"vwap":1443},"2025-10-29",29.4,29.34,8283000,{"date":1744,"open":1436,"high":1724,"low":1723,"close":1745,"change":38,"percent_change":296,"volume":1746,"transactions":9,"vwap":1745},"2025-10-28",29.52,7118100,{"date":1748,"open":1552,"high":1437,"low":1486,"close":1749,"change":308,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-27",29.74,-1.78,5853800,{"date":1753,"open":1629,"high":1570,"low":1544,"close":1392,"change":100,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1392},"2025-10-24",-0.98,7901200,{"date":1757,"open":1251,"high":1330,"low":1404,"close":1309,"change":542,"percent_change":360,"volume":1758,"transactions":9,"vwap":1309},"2025-10-23",6727600,{"date":1760,"open":1356,"high":1296,"low":1404,"close":1655,"change":562,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1655},"2025-10-22",1.02,11788900,{"date":1764,"open":1122,"high":1765,"low":1285,"close":1336,"change":1766,"percent_change":22,"volume":1767,"transactions":9,"vwap":1336},"2025-10-21",30.65,0.02,6736500,{"date":1769,"open":1280,"high":1350,"low":1138,"close":1279,"change":918,"percent_change":1011,"volume":1770,"transactions":9,"vwap":1279},"2025-10-20",6735700,{"date":1772,"open":1677,"high":1410,"low":1295,"close":1307,"change":968,"percent_change":125,"volume":1773,"transactions":9,"vwap":1307},"2025-10-17",11010200,{"date":1775,"open":1137,"high":1650,"low":1145,"close":1679,"change":994,"percent_change":1438,"volume":1776,"transactions":9,"vwap":1679},"2025-10-16",12351200,{"date":1778,"open":1330,"high":1270,"low":1280,"close":1252,"change":46,"percent_change":1430,"volume":1779,"transactions":9,"vwap":1252},"2025-10-15",9792700,{"date":1781,"open":1688,"high":1172,"low":1258,"close":1412,"change":348,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1412},"2025-10-14",0.68,10788000,{"date":1785,"open":1243,"high":1677,"low":1315,"close":1252,"change":1139,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1252},"2025-10-13",-2.15,11144900,{"date":1789,"open":1404,"high":1790,"low":1285,"close":1230,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1230},"2025-10-10",31.67,1.09,3.57,18972800,{"date":1795,"open":1336,"high":1796,"low":1122,"close":1356,"change":502,"percent_change":828,"volume":1797,"transactions":9,"vwap":1356},"2025-10-09",30.73,7396500,{"date":1799,"open":1295,"high":1295,"low":1130,"close":1279,"change":149,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1279},"2025-10-08",-1.13,4931600,{"date":1803,"open":1765,"high":1308,"low":1600,"close":1804,"change":828,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-10-07",30.87,0.52,6644200,{"date":1808,"open":1145,"high":1361,"low":1321,"close":1322,"change":359,"percent_change":296,"volume":1809,"transactions":9,"vwap":1322},"2025-10-06",7287100,{"date":1811,"open":1350,"high":1351,"low":1812,"close":1271,"change":828,"percent_change":1805,"volume":1813,"transactions":9,"vwap":1271},"2025-10-03",30.72,7415900,{"date":1815,"open":1812,"high":1315,"low":1322,"close":1367,"change":120,"percent_change":918,"volume":1816,"transactions":9,"vwap":1367},"2025-10-02",6726000,{"date":1818,"open":1257,"high":1819,"low":1143,"close":1820,"change":307,"percent_change":932,"volume":1821,"transactions":9,"vwap":1820},"2025-10-01",31.26,30.9,5891100,{"date":1823,"open":1259,"high":1587,"low":1351,"close":1316,"change":219,"percent_change":1032,"volume":1824,"transactions":9,"vwap":1316},"2025-09-30",7581800,{"date":1826,"open":1344,"high":1412,"low":1308,"close":1827,"change":307,"percent_change":932,"volume":1828,"transactions":9,"vwap":1827},"2025-09-29",31.12,6229200,{"date":1830,"open":1831,"high":1832,"low":1376,"close":1819,"change":1611,"percent_change":149,"volume":1833,"transactions":9,"vwap":1819},"2025-09-26",31.35,31.52,5328700,{"date":1835,"open":1211,"high":1212,"low":1272,"close":1836,"change":1556,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-25",31.37,0.45,7511800,{"date":1840,"open":1360,"high":1225,"low":1316,"close":1677,"change":1032,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1677},"2025-09-24",-0.83,5719000,{"date":1844,"open":1845,"high":1265,"low":1819,"close":1266,"change":1019,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1266},"2025-09-23",31.27,0.7,6142000,{"date":1849,"open":1850,"high":1850,"low":1708,"close":1845,"change":860,"percent_change":308,"volume":1851,"transactions":9,"vwap":1845},"2025-09-22",31.5,4216200,{"date":1853,"open":1265,"high":1854,"low":1855,"close":1245,"change":46,"percent_change":53,"volume":1856,"transactions":9,"vwap":1245},"2025-09-19",31.63,31.41,4879800,{"date":1858,"open":1790,"high":1859,"low":1266,"close":1678,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1678},"2025-09-18",31.77,-0.29,-0.91,4867500,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":561,"percent_change":651,"volume":1869,"transactions":9,"vwap":1868},"2025-09-17",31.87,32.23,31.83,31.94,5670100,{"date":1871,"open":1859,"high":1872,"low":1859,"close":1873,"change":532,"percent_change":376,"volume":1874,"transactions":9,"vwap":1873},"2025-09-16",31.9,31.86,2809800,{"date":1876,"open":1219,"high":1171,"low":1203,"close":1867,"change":161,"percent_change":923,"volume":1877,"transactions":9,"vwap":1867},"2025-09-15",3052600,{"date":1879,"open":1880,"high":1866,"low":1881,"close":1882,"change":912,"percent_change":260,"volume":1883,"transactions":9,"vwap":1882},"2025-09-12",32.18,32.02,32.080002,2865600,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":414,"percent_change":619,"volume":1890,"transactions":9,"vwap":1889},"2025-09-11",32.26,32.35,32.17,32.21,3367800,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1204,"change":329,"percent_change":329,"volume":1895,"transactions":9,"vwap":1204},"2025-09-10",32.22,32.51,4644700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1204,"change":219,"percent_change":161,"volume":1901,"transactions":9,"vwap":1204},"2025-09-09",32.44,32.6,32.37,3079100,{"date":1903,"open":1904,"high":1905,"low":1900,"close":1906,"change":229,"percent_change":189,"volume":1907,"transactions":9,"vwap":1906},"2025-09-08",32.52,32.55,32.48,3394700,{"date":1909,"open":1910,"high":1911,"low":1887,"close":1912,"change":430,"percent_change":1514,"volume":1913,"transactions":9,"vwap":1912},"2025-09-05",32.38,32.89,32.64,5340600,{"date":1915,"open":1916,"high":1917,"low":1912,"close":1918,"change":983,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-09-04",32.92,33.0099983,32.65,-0.94,3998400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1178,"change":156,"percent_change":1642,"volume":1926,"transactions":9,"vwap":1178},"2025-09-03",33,33.15,32.85,4257500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":902,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-02",33.45,33.56,33.19,33.2,0.85,5551000,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1916,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1916},"2025-08-29",32.67,33.02,32.66,0.41,1.26,4836300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1894,"change":239,"percent_change":465,"volume":1948,"transactions":9,"vwap":1894},"2025-08-28",32.69,32.78,32.46,5182200,{"date":1950,"open":1951,"high":1911,"low":1939,"close":1952,"change":228,"percent_change":120,"volume":1953,"transactions":9,"vwap":1952},"2025-08-27",32.83,32.71,3318000,{"date":1955,"open":1916,"high":1956,"low":1187,"close":1957,"change":120,"percent_change":773,"volume":1958,"transactions":9,"vwap":1957},"2025-08-26",32.97,32.75,3055700,{"date":1960,"open":1961,"high":1962,"low":1952,"close":1963,"change":1081,"percent_change":562,"volume":1964,"transactions":9,"vwap":1963},"2025-08-25",32.88,32.94,32.87,3845000,{"date":1966,"open":1932,"high":1967,"low":1939,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-08-22",33.29,32.77,-0.5,-1.5,5339700,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":828,"percent_change":680,"volume":1978,"transactions":9,"vwap":1977},"2025-08-21",33.21,33.41,33.080002,33.27,4119100,{"date":1980,"open":1981,"high":1982,"low":1956,"close":1194,"change":492,"percent_change":1233,"volume":1983,"transactions":9,"vwap":1194},"2025-08-20",32.98,33.52,5219000,{"date":1985,"open":1986,"high":1956,"low":1986,"close":1987,"change":1837,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-19",32.5,32.91,1.39,4086500,{"date":1991,"open":1894,"high":1992,"low":1202,"close":1947,"change":269,"percent_change":532,"volume":1993,"transactions":9,"vwap":1947},"2025-08-18",32.57,2458300,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":828,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-08-15",32.3,32.54,32.45,0.5,4434600,{"date":2002,"open":1900,"high":1164,"low":1888,"close":2003,"change":502,"percent_change":828,"volume":2004,"transactions":9,"vwap":2003},"2025-08-14",32.29,3038200,{"date":2006,"open":2007,"high":2008,"low":1882,"close":1663,"change":430,"percent_change":1514,"volume":2009,"transactions":9,"vwap":1663},"2025-08-13",32.11,32.33,3699400,{"date":2011,"open":1997,"high":1945,"low":1663,"close":2012,"change":759,"percent_change":66,"volume":2013,"transactions":9,"vwap":2012},"2025-08-12",32.25,4274700,{"date":2015,"open":2016,"high":2017,"low":1898,"close":1937,"change":1081,"percent_change":562,"volume":2018,"transactions":9,"vwap":1937},"2025-08-11",32.56,32.73,3538000,{"date":2020,"open":2021,"high":2022,"low":1905,"close":1992,"change":972,"percent_change":1646,"volume":2023,"transactions":9,"vwap":1992},"2025-08-08",32.79,32.81,3466500,{"date":2025,"open":2026,"high":1976,"low":1899,"close":1925,"change":259,"percent_change":100,"volume":2027,"transactions":9,"vwap":1925},"2025-08-07",32.7,3674500,{"date":2029,"open":2030,"high":2031,"low":1916,"close":1177,"change":793,"percent_change":405,"volume":2032,"transactions":9,"vwap":1177},"2025-08-06",33.32,33.34,3820400,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":977,"percent_change":339,"volume":2039,"transactions":9,"vwap":2038},"2025-08-05",33.060001,33.39,32.99,33.36,5931000,{"date":2041,"open":2042,"high":2043,"low":1194,"close":2044,"change":465,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-04",33.43,33.44,33.13,-1.81,4870400,{"date":2048,"open":2049,"high":2050,"low":1929,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-08-01",33.46,33.89,33.74,0.67,2.03,9884400,{"date":2056,"open":1894,"high":2057,"low":1894,"close":2058,"change":503,"percent_change":640,"volume":2059,"transactions":9,"vwap":2058},"2025-07-31",33.14,33.07,6510100,{"date":2061,"open":1963,"high":2035,"low":2017,"close":1961,"change":238,"percent_change":1573,"volume":2062,"transactions":9,"vwap":1961},"2025-07-30",5512300,{"date":2064,"open":2017,"high":1956,"low":1912,"close":2065,"change":521,"percent_change":338,"volume":2066,"transactions":9,"vwap":2065},"2025-07-29",32.93,7074200,{"date":2068,"open":1911,"high":1177,"low":2069,"close":1963,"change":483,"percent_change":542,"volume":2070,"transactions":9,"vwap":1963},"2025-07-28",32.82,4670500,{"date":2072,"open":2073,"high":1976,"low":1961,"close":1178,"change":942,"percent_change":968,"volume":2074,"transactions":9,"vwap":1178},"2025-07-25",33.049999,5312100,{"date":2076,"open":1938,"high":2077,"low":1962,"close":1938,"change":754,"percent_change":46,"volume":2078,"transactions":9,"vwap":1938},"2025-07-24",33.12,3053300,{"date":2080,"open":2081,"high":2031,"low":1976,"close":2082,"change":912,"percent_change":918,"volume":2083,"transactions":9,"vwap":2082},"2025-07-23",33.18,33.09,5357100,{"date":2085,"open":2073,"high":2036,"low":2073,"close":2086,"change":439,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-22",33.22,0.51,3812300,{"date":2090,"open":2091,"high":2081,"low":1962,"close":2073,"change":229,"percent_change":105,"volume":2092,"transactions":9,"vwap":2073},"2025-07-21",33.17,3319900,{"date":2094,"open":2095,"high":1967,"low":2095,"close":1974,"change":22,"percent_change":348,"volume":2096,"transactions":9,"vwap":1974},"2025-07-18",33.099998,5111100,{"date":2098,"open":2099,"high":2043,"low":2044,"close":2057,"change":542,"percent_change":809,"volume":2100,"transactions":9,"vwap":2057},"2025-07-17",33.38,3531500,{"date":2102,"open":2042,"high":2103,"low":2036,"close":1975,"change":228,"percent_change":120,"volume":2104,"transactions":9,"vwap":1975},"2025-07-16",33.77,6427000,{"date":2106,"open":2107,"high":2049,"low":1974,"close":1929,"change":144,"percent_change":942,"volume":2108,"transactions":9,"vwap":1929},"2025-07-15",33.24,4818800,{"date":2110,"open":2111,"high":2112,"low":2043,"close":25,"change":120,"percent_change":1213,"volume":2113,"transactions":9,"vwap":25},"2025-07-14",33.62,33.75,3724300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":994,"percent_change":662,"volume":2120,"transactions":9,"vwap":2119},"2025-07-11",33.63,33.72,33.49,33.59,5410600,{"date":2122,"open":2123,"high":2124,"low":2036,"close":2125,"change":502,"percent_change":690,"volume":2126,"transactions":9,"vwap":2125},"2025-07-10",33.4,33.66,33.48,4396000,{"date":2128,"open":2129,"high":2116,"low":2130,"close":2042,"change":161,"percent_change":296,"volume":2131,"transactions":9,"vwap":2042},"2025-07-09",33.55,33.35,4253400,{"date":2133,"open":2134,"high":2112,"low":2135,"close":2136,"change":329,"percent_change":329,"volume":2137,"transactions":9,"vwap":2136},"2025-07-08",33.6,33.57,33.68,3850600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2136,"change":248,"percent_change":349,"volume":2143,"transactions":9,"vwap":2136},"2025-07-07",33.61,33.83,33.54,4113300,{"date":2145,"open":2119,"high":2134,"low":2130,"close":1975,"change":100,"percent_change":209,"volume":2146,"transactions":9,"vwap":1975},"2025-07-03",3176800,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2150,"change":161,"percent_change":296,"volume":2151,"transactions":9,"vwap":2150},"2025-07-02",34.02,33.71,4516500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":881,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-07-01",33.79,34.099998,33.73,33.96,0.89,3678500,{"date":2161,"open":2162,"high":2141,"low":2119,"close":2124,"change":46,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2124},"2025-06-30",33.7,-0.62,3192500,{"date":2166,"open":2167,"high":2155,"low":2103,"close":2168,"change":259,"percent_change":1860,"volume":2169,"transactions":9,"vwap":2168},"2025-06-27",33.93,33.87,4038300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":115,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-26",34.16,34.27,33.94,33.97,-0.93,3799100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":105,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-06-25",34.24,34.4,34.15,34.29,-1.38,3100000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1117,"percent_change":1970,"volume":2192,"transactions":9,"vwap":2191},"2025-06-24",34.96,35,34.71,34.77,4390000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":814,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-23",35.63,35.84,35.27,35.3,-1.07,7162800,{"date":2202,"open":2198,"high":2203,"low":2204,"close":2205,"change":338,"percent_change":2087,"volume":2206,"transactions":9,"vwap":2205},"2025-06-20",35.8,35.22,35.68,5303800,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":269,"percent_change":532,"volume":2213,"transactions":9,"vwap":2212},"2025-06-18",35.42,35.6,35.26,35.5,3316600,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1332,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-06-17",35.31,35.55,35.2,35.49,1.05,4893900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1969,"percent_change":1339,"volume":2228,"transactions":9,"vwap":2227},"2025-06-16",35.38,35.39,35.049999,35.12,5692300,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":847,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-06-13",35.57,35.7,35.29,35.62,1.31,8723500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":754,"percent_change":239,"volume":2243,"transactions":9,"vwap":2242},"2025-06-12",35.33,35.34,35.09,35.16,4171800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1556,"percent_change":716,"volume":2250,"transactions":9,"vwap":2249},"2025-06-11",35.02,35.37,34.94,35.23,4289300,{"date":2252,"open":2216,"high":2253,"low":2226,"close":2241,"change":359,"percent_change":861,"volume":2254,"transactions":9,"vwap":2241},"2025-06-10",35.45,2882200,{"date":2256,"open":2257,"high":2258,"low":2204,"close":2259,"change":238,"percent_change":307,"volume":2260,"transactions":9,"vwap":2259},"2025-06-09",35.36,35.43,35.32,2386200,{"date":2262,"open":2247,"high":2219,"low":2263,"close":2247,"change":937,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2247},"2025-06-06",35.24,-0.95,4177500,{"date":2267,"open":2240,"high":2196,"low":2268,"close":2269,"change":23,"percent_change":1189,"volume":2270,"transactions":9,"vwap":2269},"2025-06-05",35.14,35.71,6698800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2209,"change":219,"percent_change":359,"volume":2276,"transactions":9,"vwap":2209},"2025-06-04",35.48,35.61,35.35,2187700,{"date":2278,"open":2279,"high":2280,"low":2209,"close":2212,"change":972,"percent_change":923,"volume":2281,"transactions":9,"vwap":2212},"2025-06-03",35.78,35.82,3683900,{"date":2283,"open":2284,"high":2285,"low":2279,"close":2279,"change":972,"percent_change":923,"volume":2286,"transactions":9,"vwap":2279},"2025-06-02",36.21,36.28,4084800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":22,"percent_change":503,"volume":2293,"transactions":9,"vwap":2292},"2025-05-30",36.040001,36.56,35.96,36.060001,7487600,{"date":2295,"open":2217,"high":2296,"low":2297,"close":2298,"change":238,"percent_change":307,"volume":2299,"transactions":9,"vwap":2298},"2025-05-29",36.17,35.53,35.99,4893700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2289,"change":690,"percent_change":1363,"volume":2305,"transactions":9,"vwap":2289},"2025-05-28",35.81,36.080002,35.72,3993600,{"date":2307,"open":2308,"high":2309,"low":2196,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-05-27",36.25,36.36,35.89,-0.84,-2.29,4292700,{"date":2315,"open":2316,"high":2317,"low":2290,"close":2318,"change":1332,"percent_change":1761,"volume":2319,"transactions":9,"vwap":2318},"2025-05-23",36.96,36.99,36.73,5980100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2309,"change":754,"percent_change":414,"volume":2325,"transactions":9,"vwap":2309},"2025-05-22",36.4,36.49,36.11,4785800,{"date":2327,"open":2284,"high":2328,"low":2329,"close":2330,"change":1999,"percent_change":1988,"volume":2331,"transactions":9,"vwap":2330},"2025-05-21",36.55,35.74,36.43,5343700,{"date":2333,"open":2298,"high":2296,"low":2334,"close":2335,"change":1362,"percent_change":1438,"volume":2336,"transactions":9,"vwap":2335},"2025-05-20",35.88,35.93,2291500,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2203,"change":144,"percent_change":942,"volume":2342,"transactions":9,"vwap":2203},"2025-05-19",36.32,36.33,35.76,3103800,{"date":2344,"open":2345,"high":2346,"low":2280,"close":2280,"change":307,"percent_change":918,"volume":2347,"transactions":9,"vwap":2280},"2025-05-16",35.87,36.12,2230600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2291,"change":1514,"percent_change":219,"volume":2353,"transactions":9,"vwap":2291},"2025-05-15",36.14,36.24,35.77,3859300,{"date":2355,"open":2346,"high":2356,"low":2357,"close":2298,"change":239,"percent_change":1057,"volume":2358,"transactions":9,"vwap":2298},"2025-05-14",36.19,35.95,4296200,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2356,"change":1002,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2356},"2025-05-13",36.66,36.71,36.07,-1.55,5053200,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-05-12",36.81,37.24,36.75,36.76,-1.53,-4,6704100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":270,"percent_change":1081,"volume":2381,"transactions":9,"vwap":2380},"2025-05-09",38.13,38.44,38.029999,38.29,3643300,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":814,"percent_change":1754,"volume":2388,"transactions":9,"vwap":2387},"2025-05-08",38.23,38.58,37.9,38.25,4610700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1573,"percent_change":918,"volume":2395,"transactions":9,"vwap":2394},"2025-05-07",38.73,39.17,38.45,38.63,4874400,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1438,"percent_change":592,"volume":2402,"transactions":9,"vwap":2401},"2025-05-06",38.94,39.049999,38.51,38.78,4253600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":977,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-05-05",38.54,38.56,38.18,38.42,0.6,2235200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":125,"percent_change":1970,"volume":2417,"transactions":9,"vwap":2416},"2025-05-02",38.38,38.5,38.02,38.19,5758600,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":610,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-05-01",38.59,38.81,38.28,38.77,-1.2,5750700,{"date":2427,"open":2428,"high":176,"low":2429,"close":2430,"change":269,"percent_change":532,"volume":2431,"transactions":9,"vwap":2430},"2025-04-30",39.92,39.099998,39.24,6240800,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":156,"percent_change":465,"volume":2438,"transactions":9,"vwap":2437},"2025-04-29",39.68,39.72,39.15,39.23,3247200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":329,"percent_change":329,"volume":2445,"transactions":9,"vwap":2444},"2025-04-28",39.45,40.0099983,39.28,39.47,4145800,{"date":180,"open":2447,"high":2448,"low":2449,"close":2444,"change":610,"percent_change":1226,"volume":2450,"transactions":9,"vwap":2444},39.94,40.07,39.41,4860100]