[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USG":3,"homepage-market-summary":29,"stock-historical-USG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USG","2026-10-08",{"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},"USCF GOLD STRATEGY PLUS INCOME FUND","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1761,0.68448,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.455,31.54,31.4,31.2628,0.1922,0.61,627,44.178,31.15,5910.082352525897,2.3,658,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},6176,2254330.670484,-11.49,"2025-04-28",[183,186,194,204,215,225,235,244,254,264,275,282,291,300,310,317,327,336,346,355,365,374,384,392,400,410,417,425,433,442,450,458,468,476,485,491,501,511,521,530,538,547,555,565,575,584,592,601,609,618,626,634,643,651,660,669,678,687,696,704,713,723,732,742,749,757,765,771,779,783,789,794,800,808,814,821,829,837,844,851,860,865,871,879,886,892,899,907,912,918,927,931,938,944,953,959,965,971,979,985,991,999,1006,1015,1021,1028,1036,1042,1047,1053,1060,1068,1076,1083,1089,1096,1102,1108,1116,1123,1132,1140,1146,1153,1161,1168,1175,1183,1189,1194,1202,1211,1216,1221,1228,1235,1243,1249,1255,1264,1272,1279,1285,1292,1301,1309,1314,1322,1329,1338,1345,1353,1361,1368,1373,1380,1388,1393,1399,1406,1412,1420,1426,1433,1439,1446,1452,1458,1466,1473,1482,1490,1497,1504,1512,1520,1527,1534,1541,1546,1555,1562,1568,1576,1583,1590,1596,1603,1609,1615,1623,1630,1637,1645,1649,1656,1663,1672,1677,1682,1690,1697,1704,1709,1714,1720,1726,1734,1741,1747,1752,1755,1760,1765,1772,1778,1784,1791,1799,1806,1812,1821,1828,1833,1841,1848,1856,1864,1869,1875,1880,1886,1892,1899,1905,1911,1915,1922,1928,1936,1944,1949,1957,1963,1970,1977,1983,1988,1995,2001,2006,2012,2017,2024,2032,2036,2041,2049,2055,2062,2069,2076,2081,2084,2089,2094,2098,2102,2106,2110,2112,2116,2123,2127,2132,2138,2143,2148,2155,2159,2165,2172,2175,2181,2188,2192,2196,2201,2207,2211,2215,2221,2227,2233,2238,2242,2251,2255,2259,2265,2271,2277,2282,2287,2292,2298,2303,2308,2311,2315,2321,2325,2331,2337,2343,2348,2355,2359,2363,2367,2374,2383,2388,2395,2399,2405,2409,2415,2420,2426,2430,2436,2443,2447,2453,2457,2460,2463,2468,2471,2477,2482,2488,2493,2496,2502,2505,2510,2514,2519,2523,2528,2531,2535,2540,2546,2550,2555,2560,2564,2568,2572,2578,2582,2586],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},47,31.4644,{"date":187,"open":19,"high":188,"low":25,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",31.41,-0.5215,-1.64,9755.161,100,31.3262,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",31.56,31.79,31.7843,0.2286,0.72,13867.5568,72,31.7547,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",31.57,31.649,31.44,31.5557,-0.095,-0.3,5148.5271,57,31.5289,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",31.66,31.62,31.6507,-0.2139,-0.67,4136.7731,77,31.6583,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":22,"volume":232,"transactions":233,"vwap":234},"2026-10-01",31.849,31.905,31.845,31.8646,0.1946,1617.9841,50,31.8394,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",31.84,31.67,-0.14,-0.44,506.0011,43,31.7877,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",31.75,31.81,31.665,0.3006,0.95,487.9851,34,31.7399,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",31.38,31.63,31.5094,-1.1038,-3.38,1125.4416,62,31.5555,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",32.445,32.62,32.38,32.6132,0.1153,0.35,640.4946,36,32.4693,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":242,"vwap":281},"2026-09-24",32.4979,-0.0922,-0.28,173.508501,32.4426,{"date":283,"open":284,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",32.82,32.5901,-0.6146,-1.85,486.831109,54,32.721,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",33.06,33.2047,0.1775,0.54,475.7984,40,33.0614,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",33.02,33.05,33.0272,-0.4089,-1.22,798.591286,56,33.037,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":298,"vwap":316},"2026-09-18",33.4361,0.2347,0.71,213.1804,33.6071,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",33.33,33.3301,33.2014,0.5919,1.82,598.8154,39,33.3054,{"date":328,"open":329,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":233,"vwap":335},"2026-09-16",33.14,32.48,32.6095,-0.2099,-0.64,1107.2154,32.6969,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",32.75,32.855,32.8194,0.0875,0.27,6425.0554,48,32.7817,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":45,"volume":352,"transactions":353,"vwap":354},"2026-09-14",32.66,32.7319,32.625,-0.461,4309.3204,58,32.7382,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",33.55,33.56,33.1929,0.0929,0.28,2211.8344,45,33.5135,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",33.39,33.1,-0.5064,-1.51,1371.8434,53,33.2379,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",33.83,33.5201,33.6064,0.2856,0.86,2973.8734,42,33.8073,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":190,"volume":390,"transactions":202,"vwap":391},"2026-09-08",33.63,33.3101,33.3208,-0.5545,3710.3995,33.6796,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":363,"vwap":399},"2026-09-04",33.87,33.8753,-0.2925,-0.86,279.508334,33.8331,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",34.05,34.22,34.1678,0.723,2.16,5212.8409,65,34.1746,{"date":411,"open":329,"high":412,"low":329,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":353,"vwap":416},"2026-09-02",33.4448,0.387,1.17,6699.644548,33.2699,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":202,"vwap":424},"2026-09-01",33.345,33.0578,-0.9161,-2.7,1986.2307,33.4812,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",33.9739,-0.0879,-0.26,663.045547,71,33.846,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",35.05,34.0618,-1.0668,-3.04,3310.8439,88,34.9062,{"date":443,"open":444,"high":444,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":184,"vwap":449},"2026-08-27",35.175,35.1286,0.0636,0.18,650.9169,35.1415,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":440,"vwap":457},"2026-08-26",35,35.065,0.005,0.01,444.4096,35.008,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",35.1,35.11,35.06,0.025,0.07,768.5884,44,35.086,{"date":469,"open":460,"high":460,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":466,"vwap":475},"2026-08-24",34.97,35.035,-0.02,-0.06,1442.5884,35.0599,{"date":477,"open":452,"high":478,"low":479,"close":478,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",35.055,34.95,0.065,0.19,4770.1244,89,35.0032,{"date":486,"open":479,"high":487,"low":479,"close":487,"change":488,"percent_change":279,"volume":489,"transactions":382,"vwap":490},"2026-08-20",34.99,-0.0989,453.8834,34.9231,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-19",34.89,35.0889,34.88,1.2197,3.6,4342.1364,66,34.9046,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",34.39,33.68,33.8692,-0.7786,-2.25,2390.1404,68,34.2783,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",34.61,34.71,34.6478,0.1681,0.49,1101.956808,59,34.6466,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":242,"vwap":529},"2026-08-14",34.4,34.58,34.4797,0.1973,0.58,1118.6884,34.5469,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",34.2824,-0.1676,-0.49,163.6184,30,34.4363,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":372,"vwap":546},"2026-08-12",34.46,34.49,34.45,0.1759,0.51,2041.2982,34.4871,{"date":548,"open":503,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":51,"vwap":554},"2026-08-11",34.4491,34.2741,-0.0375,-0.11,688.601211,34.3831,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",34.035,34.36,34.3116,0.3314,0.98,695.8929,41,34.1794,{"date":566,"open":252,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",34.03,33.91,33.9802,0.4768,1.42,12808.5771,83,33.9799,{"date":576,"open":577,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":344,"vwap":583},"2026-08-06",33.7,33.49,33.5034,0.0454,0.14,4711.606015,33.6554,{"date":585,"open":367,"high":586,"low":367,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",33.458,1.0195,3.14,233.4471,38,33.3917,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":184,"vwap":600},"2026-08-04",32.469,32.47,32.4385,0.247,0.77,2519.4231,32.4562,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":242,"vwap":608},"2026-08-03",31.99,32.1915,0.0656,0.2,706.0321,32.077,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":509,"vwap":617},"2026-07-31",31.9,32.14,32.1259,-0.5306,-1.62,3542.8331,31.9749,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":252,"vwap":625},"2026-07-30",32.6,32.6565,0.4411,1.37,388.0511,32.5486,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":314,"volume":631,"transactions":632,"vwap":633},"2026-07-29",31.85,32.2154,0.2265,424.0633,61,32.1231,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":213,"vwap":642},"2026-07-28",31.96,32,31.9889,-0.4849,-1.49,526.083125,31.9942,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":590,"vwap":650},"2026-07-27",32.37,32.4738,0.2431,0.75,620.0013,32.4005,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":273,"vwap":659},"2026-07-24",32.12,32.33,32.2307,0.0686,0.21,1759.5815,32.1657,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",32.18,32.1621,-0.6842,-2.08,378.3695,51,32.1792,{"date":670,"open":671,"high":303,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":353,"vwap":677},"2026-07-22",32.87,32.84,32.8463,0.3963,1.22,51137.5445,32.8414,{"date":679,"open":680,"high":681,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",32.04,32.45,0.5922,1.86,51008.3685,162,32.2247,{"date":688,"open":689,"high":690,"low":197,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":667,"vwap":695},"2026-07-20",31.825,31.98,31.8578,0.0106,0.03,54739.9755,31.9764,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":701,"percent_change":648,"volume":702,"transactions":262,"vwap":703},"2026-07-17",31.5,31.922918,31.8472,0.2384,4841.3385,31.8009,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-16",31.92,31.6088,-0.6138,-1.9,2352.4095,64,31.7862,{"date":714,"open":645,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",32.398948,32.1,32.2226,-0.0046,-0.01,2388.5538,55,32.2514,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":623,"volume":730,"transactions":590,"vwap":731},"2026-07-14",32.4338,32.53,32.07,32.2272,0.4345,2149.4628,32.2798,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",32.06,31.6502,31.7927,-0.7473,-2.3,2300.7998,63,31.9241,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",32.39,32.54,-0.122,-0.37,1100,{"date":750,"open":338,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",32.77,32.581,32.662,0.372,1.15,1500,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-08",32.09,32.36,32.29,-0.313,-0.96,600,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-07",32.603,-0.287,-0.87,200,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",32.9,32.78,32.89,0.219,0.67,1800,{"date":780,"open":350,"high":781,"low":350,"close":781,"change":782,"percent_change":121,"volume":764,"transactions":9,"vwap":781},"2026-07-02",32.671,0.675,{"date":784,"open":654,"high":268,"low":785,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-01",31.996,0.121,0.38,800,{"date":790,"open":612,"high":612,"low":791,"close":792,"change":464,"percent_change":793,"volume":778,"transactions":9,"vwap":792},"2026-06-30",31.87,31.875,0.22,{"date":795,"open":637,"high":637,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-29",31.805,-0.376,-1.17,4400,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-26",32.31,32.13,32.181,0.344,1.08,3200,{"date":809,"open":237,"high":637,"low":810,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",31.837,0.279,0.88,2400,{"date":815,"open":628,"high":628,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",31.49,31.558,-1.036,-3.18,2100,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-23",32.635,32.81,32.594,-0.568,-1.71,4700,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-22",33.28,33.0099983,33.162,-0.231,-0.69,1300,{"date":838,"open":504,"high":504,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-18",33.26,33.393,-0.425,-1.26,3100,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-17",34.77,33.818,-0.773,-2.23,14800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-16",34.57,34.66,34.56,34.591,0.191,0.56,1900,{"date":861,"open":862,"high":862,"low":523,"close":523,"change":863,"percent_change":864,"volume":788,"transactions":9,"vwap":523},"2026-06-15",34.639,0.812,2.42,{"date":866,"open":487,"high":487,"low":867,"close":868,"change":869,"percent_change":472,"volume":870,"transactions":9,"vwap":868},"2026-06-12",33.18,33.588,-0.008,10000,{"date":872,"open":873,"high":874,"low":875,"close":874,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":874},"2026-06-11",32.59,33.596,32.4,0.998,3.06,3600,{"date":880,"open":881,"high":831,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-10",33.27,32.598,-1.563,-4.58,13600,{"date":887,"open":252,"high":888,"low":252,"close":889,"change":890,"percent_change":891,"volume":176,"transactions":9,"vwap":889},"2026-06-09",34.26,34.161,-0.379,-1.1,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":52,"volume":898,"transactions":9,"vwap":896},"2026-06-08",33.2,34.74,34.54,0.035,5400,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",34.94,34.949,34.505,-1.205,-3.37,2500,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":116,"percent_change":812,"volume":764,"transactions":9,"vwap":911},"2026-06-04",35.86,35.98,35.71,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":95,"volume":917,"transactions":9,"vwap":915},"2026-06-03",35.39,35.4,-0.265,400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",35.67,35.84,35.5,35.665,0.014,0.04,8700,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":798,"volume":192,"transactions":9,"vwap":929},"2026-06-01",35.651,-0.421,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":598,"volume":788,"transactions":9,"vwap":936},"2026-05-29",36.07,36.195,35.96,36.071999,0.274,{"date":939,"open":914,"high":940,"low":914,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",35.798,0.373,1.05,1200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-27",35.13,35.44,35.099998,35.425,-0.43,-1.2,2800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":719,"percent_change":172,"volume":820,"transactions":9,"vwap":958},"2026-05-26",35.87,35.915,35.79,35.855,{"date":960,"open":955,"high":935,"low":961,"close":962,"change":963,"percent_change":964,"volume":813,"transactions":9,"vwap":962},"2026-05-22",35.85,35.865,-0.27,-0.75,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":925,"volume":778,"transactions":9,"vwap":969},"2026-05-21",35.74,36.2,36.135,0.015,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-05-20",36.025002,36.12,35.9,0.404,1.13,14200,{"date":980,"open":981,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":952,"transactions":9,"vwap":982},"2026-05-19",35.905,35.716,-0.554,-1.53,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":581,"volume":943,"transactions":9,"vwap":989},"2026-05-18",36.34,36.14,36.27,0.049,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":738,"volume":998,"transactions":9,"vwap":996},"2026-05-15",36.145,36.37,36.11,36.221,-0.853,6100,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":917,"transactions":9,"vwap":1003},"2026-05-14",37.24,36.99,37.074001,-0.234,-0.63,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-13",37.215,37.38,37.099998,37.308,-0.197,-0.53,9600,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":950,"volume":813,"transactions":9,"vwap":1018},"2026-05-12",37.43,37.505,37.16,-0.161,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-11",37.52,37.666,0.196,0.52,300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":72,"volume":1035,"transactions":9,"vwap":1033},"2026-05-08",37.46,37.58,37.42,37.47,0.124,3300,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":481,"volume":748,"transactions":9,"vwap":1040},"2026-05-07",37.735,37.33,37.346,0.072,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1027,"transactions":9,"vwap":1044},"2026-05-06",37.274,1.032,2.85,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":561,"volume":756,"transactions":9,"vwap":1051},"2026-05-05",36.33,36.54,36.242,0.352,{"date":1054,"open":1055,"high":1055,"low":909,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-04",36.381,35.89,-0.778,-2.12,6700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":820,"transactions":9,"vwap":1065},"2026-05-01",36.58,36.898,36.5,36.668,-0.038,-0.1,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":906,"transactions":9,"vwap":1073},"2026-04-30",36.685,36.82,36.63,36.706,0.493,1.36,{"date":1077,"open":1078,"high":1079,"low":273,"close":1080,"change":1081,"percent_change":1082,"volume":820,"transactions":9,"vwap":1080},"2026-04-29",36.0099983,36.298,36.213,-0.367,-1,{"date":1084,"open":1062,"high":1062,"low":1085,"close":1062,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1062},"2026-04-28",36.3,-0.629,-1.69,3000,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":768,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-27",37.62,37.029999,37.209,-0.77,10900,{"date":1097,"open":1098,"high":1098,"low":1017,"close":1099,"change":1100,"percent_change":527,"volume":1101,"transactions":9,"vwap":1099},"2026-04-24",37.63,37.496,0.216,4800,{"date":1103,"open":1031,"high":1104,"low":1105,"close":1105,"change":950,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-23",37.645,37.28,-1.14,7700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":858,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-22",37.7,37.765,37.67,37.71,1.51,900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":1121,"percent_change":81,"volume":1122,"transactions":9,"vwap":1120},"2026-04-21",37.96,38.040001,37.15,-1.126,11300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-20",38.65,39.389,38.099998,38.276,-0.293,-0.76,13900,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",38.71,38.52,38.569,0.559,1.47,1400,{"date":1141,"open":1142,"high":1142,"low":590,"close":1143,"change":1144,"percent_change":963,"volume":1145,"transactions":9,"vwap":1143},"2026-04-16",38.19,38.0099983,-0.101,11700,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":964,"volume":1152,"transactions":9,"vwap":1150},"2026-04-15",38.39,38.060001,38.111,-0.289,6900,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-14",37.93,38.445,38.4,0.718,1.91,5900,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-13",37.54,37.682,-0.093,-0.25,1700,{"date":1169,"open":1143,"high":1143,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-10",37.76,37.775,-0.031,-0.08,500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":943,"transactions":9,"vwap":1180},"2026-04-09",37.764,37.85,37.69,37.806,0.363,0.97,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1167,"transactions":9,"vwap":1186},"2026-04-08",37.97,37.443,0.199,0.53,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":1193,"percent_change":598,"volume":764,"transactions":9,"vwap":1192},"2026-04-07",37.23,37.244,0.284,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":793,"volume":1201,"transactions":9,"vwap":1199},"2026-04-06",36.945,37.080002,36.8,36.96,0.08,4000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-02",36.69,37.033001,36.44,36.88,-0.598,-1.6,36500,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":788,"transactions":9,"vwap":1213},"2026-04-01",37.478,0.535,1.45,{"date":1217,"open":933,"high":1218,"low":933,"close":1218,"change":1219,"percent_change":1220,"volume":778,"transactions":9,"vwap":1218},"2026-03-31",36.943,1.323,3.71,{"date":1222,"open":1223,"high":910,"low":1224,"close":1225,"change":1226,"percent_change":581,"volume":1227,"transactions":9,"vwap":1225},"2026-03-30",35.56,35.55,35.62,0.05,17300,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":820,"transactions":9,"vwap":1232},"2026-03-27",34.92,35.585,35.57,1.02,2.95,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-26",35.14,35.2,34.55,-1.13,-3.17,3800,{"date":1244,"open":1245,"high":975,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1101,"transactions":9,"vwap":1246},"2026-03-25",35.66,35.68,0.93,2.68,{"date":1250,"open":1251,"high":1252,"low":541,"close":1253,"change":693,"percent_change":1254,"volume":828,"transactions":9,"vwap":1253},"2026-03-24",34.53,35.025002,34.75,0.09,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-23",33.81,35.49,32.69,34.72,-1.008,-2.82,56900,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-20",36.4,35.43,35.728,-1.296,-3.5,4600,{"date":1273,"open":1274,"high":1275,"low":1206,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-19",37,37.023998,-1.714,-4.42,6200,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":820,"transactions":9,"vwap":1282},"2026-03-18",39.060001,38.738,-1.132,-2.84,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":748,"transactions":9,"vwap":1289},"2026-03-17",40.02,39.85,39.87,-0.094,-0.24,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-16",39.88,39.982,39.54,39.964,-0.016,-0.04,9500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-13",40.544,40.705,39.98,-0.583,-1.44,3700,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":827,"volume":807,"transactions":9,"vwap":1312},"2026-03-12",41.054001,40.563,-0.706,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":211,"volume":1321,"transactions":9,"vwap":1319},"2026-03-11",41.175,41.27,41.12,41.269,-0.123,12600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":135,"percent_change":1215,"volume":1328,"transactions":9,"vwap":1327},"2026-03-10",41.44,41.598,41.29,41.392,9000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-09",40.62,40.9,40.39,40.802,-0.248,-0.6,11500,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":859,"transactions":9,"vwap":1342},"2026-03-06",40.582,41.18,41.049999,0.658,1.63,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1082,"volume":1352,"transactions":9,"vwap":1350},"2026-03-05",40.6,40.66,40.18,40.392,-0.407,2000,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-04",41.099998,40.54,40.799,0.299,0.74,2900,{"date":1362,"open":1363,"high":1363,"low":1287,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-03",41.0099983,40.5,-1.773,-4.19,36400,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":941,"percent_change":106,"volume":778,"transactions":9,"vwap":1372},"2026-03-02",42.32,41.865,42.273,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1376,"change":782,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-27",41.65,41.9,41.39,1.64,4100,{"date":1381,"open":1382,"high":1317,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-26",40.96,40.91,41.225,0.161,0.39,9200,{"date":1389,"open":1390,"high":1324,"low":1390,"close":1391,"change":1392,"percent_change":52,"volume":748,"transactions":9,"vwap":1391},"2026-02-25",40.99,41.063999,0.039,{"date":1394,"open":1390,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1082,"volume":1308,"transactions":9,"vwap":1397},"2026-02-24",41.040001,40.79,41.025002,-0.413,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-23",41.02,41.438,1.171,2.91,1600,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":952,"transactions":9,"vwap":1409},"2026-02-20",40.040001,40.267,0.629,1.59,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1201,"transactions":9,"vwap":1417},"2026-02-19",39.53,39.74,39.5,39.638,0.157,0.4,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":323,"volume":859,"transactions":9,"vwap":1424},"2026-02-18",39.601,39.67,39.481,0.706,{"date":1427,"open":1428,"high":1428,"low":1135,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-17",38.93,38.775,-1.04,-2.61,2600,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":406,"volume":799,"transactions":9,"vwap":1437},"2026-02-13",39.55,39.84,39.815,0.842,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":842,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-12",40.21,38.95,38.973,-3.13,9400,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1386,"percent_change":561,"volume":778,"transactions":9,"vwap":1451},"2026-02-11",40.060001,40.235,40.049999,40.233,{"date":1453,"open":298,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":397,"volume":748,"transactions":9,"vwap":1456},"2026-02-10",40.029999,39.692,39.843,-0.347,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-09",39.8,40.31,40.19,1.017,2.6,4300,{"date":1467,"open":1468,"high":1469,"low":1428,"close":1470,"change":88,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-06",39.049999,39.35,39.173,2.94,3500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-05",38.16,38.51,38.029999,38.053001,-0.949,-2.43,29700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1167,"transactions":9,"vwap":1487},"2026-02-04",38.98,39.12,38.85,39.0019989,0.068,0.17,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1496,"volume":813,"transactions":9,"vwap":1494},"2026-02-03",36.56,39.0099983,38.934,2.025,5.49,{"date":1498,"open":1499,"high":1499,"low":1062,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-02",37.91,36.909,-1.054,-2.78,12200,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-30",39.56,37.07,37.963,-3.796,-9.09,18000,{"date":1513,"open":1514,"high":1515,"low":1363,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-29",42.58,42.71,41.759,-0.768,-1.81,18400,{"date":1521,"open":563,"high":1522,"low":563,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-28",42.54,42.527,2.415,6.02,19600,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-27",39.93,40.112,0.335,0.84,7500,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":857,"percent_change":1540,"volume":878,"transactions":9,"vwap":1539},"2026-01-26",39.845,39.99,39.731,39.777,0.48,{"date":1542,"open":1543,"high":1544,"low":1506,"close":1544,"change":1545,"percent_change":1359,"volume":1308,"transactions":9,"vwap":1544},"2026-01-23",39.57,39.586,0.292,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-22",38.75,39.32,38.73,39.294,0.674,1.75,4500,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":978,"transactions":9,"vwap":1559},"2026-01-21",38.96,38.35,38.62,0.494,1.3,{"date":1563,"open":1064,"high":1142,"low":1064,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-20",38.126,1.312,3.56,7000,{"date":1569,"open":1274,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-16",37.025002,36.76,36.814,-0.186,-0.5,5300,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1274,"change":1581,"percent_change":1582,"volume":807,"transactions":9,"vwap":1274},"2026-01-15",37.060001,37.11,36.97,-0.13,-0.35,{"date":1584,"open":1585,"high":1105,"low":1274,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-14",37.075001,37.13,0.302,0.82,38100,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":1405,"transactions":9,"vwap":1593},"2026-01-13",37.064999,36.828,-0.064,-0.17,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1242,"transactions":9,"vwap":1600},"2026-01-12",36.95,37.18,36.892,0.668,1.84,{"date":1604,"open":974,"high":1605,"low":974,"close":1606,"change":1607,"percent_change":1608,"volume":778,"transactions":9,"vwap":1606},"2026-01-09",36.25,36.224,0.253,0.7,{"date":1610,"open":1611,"high":1078,"low":1612,"close":1613,"change":1614,"percent_change":517,"volume":778,"transactions":9,"vwap":1613},"2026-01-08",35.78,35.735,35.971,0.174,{"date":1616,"open":1617,"high":909,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-07",35.722,35.625,35.797,-0.298,-0.83,4200,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":675,"volume":1629,"transactions":9,"vwap":1627},"2026-01-06",35.8,36.099998,36.095001,0.434,3900,{"date":1631,"open":1632,"high":909,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-05",35.45,35.661,0.875,2.52,10300,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-02",35.6,34.67,34.786,0.037,0.11,16000,{"date":1646,"open":452,"high":452,"low":1647,"close":1647,"change":1648,"percent_change":950,"volume":1139,"transactions":9,"vwap":1647},"2025-12-31",34.749,-0.151,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1653,"change":1654,"percent_change":464,"volume":1655,"transactions":9,"vwap":1653},"2025-12-30",35.19,35.315,34.9,0.026,8500,{"date":1657,"open":1658,"high":1658,"low":1253,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-12-29",35.38,34.874,-1.439,-3.96,11600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-26",36.23,36.68,36.22,36.313,0.323,0.9,26400,{"date":1673,"open":988,"high":988,"low":1056,"close":1674,"change":1675,"percent_change":963,"volume":1676,"transactions":9,"vwap":1674},"2025-12-24",35.99,-0.097,7600,{"date":1678,"open":273,"high":1626,"low":1679,"close":1680,"change":937,"percent_change":598,"volume":1681,"transactions":9,"vwap":1680},"2025-12-23",35.945,36.087002,19500,{"date":1683,"open":1684,"high":1685,"low":1245,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-22",35.76,35.83,35.813,-8.348,-18.9,5800,{"date":1691,"open":1692,"high":24,"low":1693,"close":1694,"change":1695,"percent_change":52,"volume":1696,"transactions":9,"vwap":1694},"2025-12-19",44.14,43.93,44.161,0.042,6600,{"date":1698,"open":1699,"high":1700,"low":466,"close":1701,"change":1702,"percent_change":172,"volume":1703,"transactions":9,"vwap":1701},"2025-12-18",44.0099983,44.17,44.119,-0.013,6000,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":1588,"volume":764,"transactions":9,"vwap":1707},"2025-12-17",44.099998,44.132,0.357,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":606,"volume":788,"transactions":9,"vwap":1712},"2025-12-16",43.985,43.775,0.088,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":606,"volume":1167,"transactions":9,"vwap":1718},"2025-12-15",43.825,43.59,43.687,0.089,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1724,"change":1725,"percent_change":517,"volume":1139,"transactions":9,"vwap":1724},"2025-12-12",43.645,43.65,43.598,0.214,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-11",43.09,43.409,43.384,0.396,0.92,2300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1737,"change":1739,"percent_change":1740,"volume":1733,"transactions":9,"vwap":1737},"2025-12-10",42.79,42.988,42.695,0.127,0.3,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":770,"transactions":9,"vwap":1744},"2025-12-09",42.89,42.861,0.212,0.5,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1581,"volume":1174,"transactions":9,"vwap":1750},"2025-12-08",42.84,42.649,-0.056,{"date":1753,"open":1743,"high":1743,"low":1754,"close":1754,"change":472,"percent_change":66,"volume":1174,"transactions":9,"vwap":1754},"2025-12-05",42.705,{"date":1756,"open":1515,"high":1757,"low":1515,"close":1758,"change":1759,"percent_change":1200,"volume":176,"transactions":9,"vwap":1758},"2025-12-04",42.775,42.725,0.036,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":481,"volume":1027,"transactions":9,"vwap":1763},"2025-12-03",42.697,42.689,0.083,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":950,"volume":1771,"transactions":9,"vwap":1769},"2025-12-02",42.78,42.35,42.606,-0.183,6300,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":858,"volume":1733,"transactions":9,"vwap":1776},"2025-12-01",42.93,42.773,42.789,0.239,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1781,"change":1783,"percent_change":598,"volume":756,"transactions":9,"vwap":1781},"2025-11-28",42.532,42.55,42.52,0.326,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":1465,"transactions":9,"vwap":1788},"2025-11-26",42.152,42.23,42.224,0.271,0.65,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":342,"volume":1798,"transactions":9,"vwap":1796},"2025-11-25",41.83,42.040001,41.72,41.953,0.113,16200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1802,"change":1804,"percent_change":1805,"volume":1139,"transactions":9,"vwap":1802},"2025-11-24",41.3,41.84,41.23,0.648,1.57,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":1811,"percent_change":747,"volume":836,"transactions":9,"vwap":1810},"2025-11-21",41.2,41.5,41.192,-0.153,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-20",41.6,41.67,40.65,41.345,-0.241,-0.58,39900,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":1405,"transactions":9,"vwap":1825},"2025-11-19",41.33,41.63,41.586,0.183,0.44,{"date":1829,"open":1817,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":1732,"volume":1131,"transactions":9,"vwap":1830},"2025-11-18",41.403,41.16,0.379,{"date":1834,"open":1326,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-17",41.52,40.93,41.023998,-0.216,-0.52,4900,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":1847,"volume":836,"transactions":9,"vwap":1845},"2025-11-14",41.11,41.57,41.24,-0.955,-2.26,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1643,"volume":1855,"transactions":9,"vwap":1853},"2025-11-13",42.24,42.29,42.09,42.195,0.046,23800,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-12",42.080002,42.3,42.149,0.463,1.11,12400,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":1746,"volume":917,"transactions":9,"vwap":1867},"2025-11-11",41.68,41.686,0.206,{"date":1870,"open":1808,"high":1871,"low":1808,"close":1872,"change":1873,"percent_change":1874,"volume":1328,"transactions":9,"vwap":1872},"2025-11-10",41.55,41.48,0.829,2.04,{"date":1876,"open":1484,"high":1877,"low":1484,"close":1877,"change":1878,"percent_change":1879,"volume":1059,"transactions":9,"vwap":1877},"2025-11-07",40.651,0.229,0.57,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":463,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-06",40.46,40.422,0.06,700,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1233,"volume":1432,"transactions":9,"vwap":1890},"2025-11-05",40.44,40.345,40.397,0.409,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":756,"transactions":9,"vwap":1896},"2025-11-04",40.221,39.985,39.988,-0.589,-1.45,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":1386,"volume":748,"transactions":9,"vwap":1903},"2025-11-03",40.57,40.61,40.577,0.156,{"date":1906,"open":1907,"high":1908,"low":1333,"close":1909,"change":1910,"percent_change":534,"volume":1360,"transactions":9,"vwap":1909},"2025-10-31",40.67,40.7,40.421,-0.199,{"date":1912,"open":1913,"high":1331,"low":1913,"close":1331,"change":1914,"percent_change":1411,"volume":748,"transactions":9,"vwap":1331},"2025-10-30",40.37,0.635,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1895,"change":1920,"percent_change":1921,"volume":843,"transactions":9,"vwap":1895},"2025-10-29",40.515,40.58,39.937,0.063,0.16,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1352,"transactions":9,"vwap":1925},"2025-10-28",39.63,39.922,-0.118,-0.29,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1408,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1408},"2025-10-27",40.17,40.2,39.89,-0.55,-1.36,26600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1921,"volume":1943,"transactions":9,"vwap":1941},"2025-10-24",40.73,40.74,40.575,40.59,0.066,29200,{"date":1945,"open":1901,"high":1946,"low":1947,"close":1947,"change":1489,"percent_change":1948,"volume":836,"transactions":9,"vwap":1947},"2025-10-23",40.604,40.524,0.42,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-10-22",39.96,40.36,40.354,-0.251,-0.62,17500,{"date":1958,"open":1959,"high":1959,"low":1356,"close":1960,"change":1961,"percent_change":95,"volume":1962,"transactions":9,"vwap":1960},"2025-10-21",40.71,40.605,-0.301,15400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":1182,"volume":1969,"transactions":9,"vwap":1966},"2025-10-20",40.69,40.906,40.64,0.391,23500,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1917,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1917},"2025-10-17",40.77,40.45,-0.219,-0.54,13100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1386,"volume":176,"transactions":9,"vwap":1980},"2025-10-16",40.688,40.734,40.683,0.158,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":342,"volume":1139,"transactions":9,"vwap":1986},"2025-10-15",40.48,40.576,0.111,{"date":1989,"open":1952,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":943,"transactions":9,"vwap":1992},"2025-10-14",40.495,40.34,40.465,0.165,0.41,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1732,"volume":1405,"transactions":9,"vwap":1999},"2025-10-13",40.16,40.32,40.3,0.366,{"date":2002,"open":1305,"high":1305,"low":2003,"close":2004,"change":2005,"percent_change":1790,"volume":1160,"transactions":9,"vwap":2004},"2025-10-10",39.61,39.934,0.256,{"date":2007,"open":1294,"high":1294,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1088,"transactions":9,"vwap":2009},"2025-10-09",39.59,39.678,-0.391,-0.98,{"date":2013,"open":1537,"high":1930,"low":1537,"close":2014,"change":2015,"percent_change":150,"volume":2016,"transactions":9,"vwap":2014},"2025-10-08",40.069,0.289,2700,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":793,"volume":1465,"transactions":9,"vwap":2022},"2025-10-07",39.748,39.86,39.72,39.78,0.087,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-06",39.545,39.737,39.693,0.573,1.46,5700,{"date":2033,"open":1493,"high":2034,"low":1484,"close":1485,"change":2035,"percent_change":380,"volume":1696,"transactions":9,"vwap":1485},"2025-10-03",39.17,0.332,{"date":2037,"open":1281,"high":1281,"low":2038,"close":2039,"change":2040,"percent_change":279,"volume":813,"transactions":9,"vwap":2039},"2025-10-02",38.713,38.788,-0.108,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":756,"transactions":9,"vwap":2046},"2025-10-01",38.945,38.99,38.86,38.896,0.092,0.24,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2053,"change":2054,"percent_change":1532,"volume":1554,"transactions":9,"vwap":2053},"2025-09-30",38.46,38.88,38.804,0.324,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":296,"percent_change":571,"volume":2061,"transactions":9,"vwap":2060},"2025-09-29",38.505,38.57,38.45,38.48,2200,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":2068,"volume":1152,"transactions":9,"vwap":2066},"2025-09-26",37.82,37.99,37.94,0.13,0.34,{"date":2070,"open":2071,"high":2066,"low":2072,"close":2071,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2071},"2025-09-25",37.81,37.8,-0.07,-0.18,12800,{"date":2077,"open":1499,"high":1499,"low":2078,"close":2079,"change":2080,"percent_change":1226,"volume":859,"transactions":9,"vwap":2079},"2025-09-24",37.874,37.88,0.02,{"date":2082,"open":2071,"high":2079,"low":2071,"close":2083,"change":455,"percent_change":693,"volume":1167,"transactions":9,"vwap":2083},"2025-09-23",37.86,{"date":2085,"open":2079,"high":2086,"low":1178,"close":1178,"change":2087,"percent_change":2088,"volume":1703,"transactions":9,"vwap":1178},"2025-09-22",37.9,-0.195,-0.51,{"date":2090,"open":1143,"high":2091,"low":2065,"close":2091,"change":2092,"percent_change":517,"volume":2093,"transactions":9,"vwap":2091},"2025-09-19",38.044998,0.185,103600,{"date":2095,"open":2096,"high":1499,"low":2072,"close":2083,"change":1675,"percent_change":429,"volume":2097,"transactions":9,"vwap":2083},"2025-09-18",37.865,16100,{"date":2099,"open":590,"high":1143,"low":1155,"close":2100,"change":1642,"percent_change":52,"volume":2101,"transactions":9,"vwap":2100},"2025-09-17",37.957,35500,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":66,"percent_change":1581,"volume":2016,"transactions":9,"vwap":2105},"2025-09-16",38.02,37.92,{"date":2107,"open":2066,"high":2108,"low":2066,"close":1185,"change":2109,"percent_change":1419,"volume":1405,"transactions":9,"vwap":1185},"2025-09-15",38.013,0.15,{"date":2111,"open":1178,"high":1178,"low":2064,"close":2064,"change":2080,"percent_change":1226,"volume":1131,"transactions":9,"vwap":2064},"2025-09-12",{"date":2113,"open":1170,"high":2072,"low":2114,"close":2072,"change":2115,"percent_change":606,"volume":820,"transactions":9,"vwap":2072},"2025-09-11",37.732,0.075,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1733,"transactions":9,"vwap":2120},"2025-09-10",37.79,37.68,37.725,0.095,0.25,{"date":2124,"open":2125,"high":2126,"low":1098,"close":1098,"change":1884,"percent_change":1921,"volume":1139,"transactions":9,"vwap":1098},"2025-09-09",37.78,37.83,{"date":2128,"open":1017,"high":2129,"low":1017,"close":2130,"change":2131,"percent_change":793,"volume":1379,"transactions":9,"vwap":2130},"2025-09-08",37.65,37.57,0.084,{"date":2133,"open":2134,"high":1163,"low":2135,"close":2136,"change":2137,"percent_change":380,"volume":1733,"transactions":9,"vwap":2136},"2025-09-05",37.49,37.449,37.486,0.32,{"date":2139,"open":2140,"high":2140,"low":2141,"close":2141,"change":2142,"percent_change":66,"volume":807,"transactions":9,"vwap":2141},"2025-09-04",37.25,37.166,-0.019,{"date":2144,"open":2140,"high":1105,"low":2145,"close":2146,"change":2147,"percent_change":1921,"volume":1703,"transactions":9,"vwap":2146},"2025-09-03",37.17,37.185,0.059,{"date":2149,"open":2150,"high":1599,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-09-02",36.41,37.126,0.624,1.71,15800,{"date":2156,"open":2157,"high":1492,"low":2157,"close":2158,"change":2137,"percent_change":812,"volume":859,"transactions":9,"vwap":2158},"2025-08-29",36.39,36.502,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":1777,"percent_change":2164,"volume":756,"transactions":9,"vwap":2163},"2025-08-28",35.97,36.24,36.182,0.66,{"date":2166,"open":2167,"high":2168,"low":1246,"close":2169,"change":2170,"percent_change":2171,"volume":1733,"transactions":9,"vwap":2169},"2025-08-27",35.69,35.999,35.943,0.104,0.29,{"date":2173,"open":967,"high":955,"low":967,"close":2174,"change":1358,"percent_change":1532,"volume":1167,"transactions":9,"vwap":2174},"2025-08-26",35.839,{"date":2176,"open":1223,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1173,"volume":1472,"transactions":9,"vwap":2179},"2025-08-25",35.618,35.52,35.54,-0.029,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":2186,"percent_change":2187,"volume":843,"transactions":9,"vwap":2185},"2025-08-22",35.18,35.64,35.569,0.337,0.96,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":1290,"percent_change":963,"volume":952,"transactions":9,"vwap":2191},"2025-08-21",35.35,35.232,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":1531,"percent_change":2187,"volume":917,"transactions":9,"vwap":2195},"2025-08-20",35.265,35.326,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2199,"change":1595,"percent_change":2200,"volume":1840,"transactions":9,"vwap":2199},"2025-08-19",35.12,34.991,-0.48,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":239,"volume":176,"transactions":9,"vwap":2205},"2025-08-18",35.205,35.091,35.161,-0.049,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2210,"change":473,"percent_change":1595,"volume":1885,"transactions":9,"vwap":2210},"2025-08-15",35.288,35.21,{"date":2212,"open":915,"high":915,"low":2213,"close":2213,"change":2214,"percent_change":534,"volume":820,"transactions":9,"vwap":2213},"2025-08-14",35.27,-0.173,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":2220,"percent_change":657,"volume":1101,"transactions":9,"vwap":2219},"2025-08-13",35.36,35.7,35.443,0.074,{"date":2222,"open":2223,"high":914,"low":2223,"close":2224,"change":2225,"percent_change":145,"volume":2226,"transactions":9,"vwap":2224},"2025-08-12",35.199,35.369,-0.068,16700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2230,"change":826,"percent_change":2232,"volume":764,"transactions":9,"vwap":2230},"2025-08-11",35.31,35.437,35.09,-1.58,{"date":2234,"open":1626,"high":1665,"low":2235,"close":2236,"change":2237,"percent_change":2074,"volume":1337,"transactions":9,"vwap":2236},"2025-08-08",35.949,36.0050011,-0.065,{"date":2239,"open":2240,"high":933,"low":2240,"close":933,"change":2241,"percent_change":200,"volume":917,"transactions":9,"vwap":933},"2025-08-07",35.828,0.258,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-08-06",35.82,36.103,35.795,35.812,0.213,0.6,7200,{"date":2252,"open":1232,"high":1674,"low":1232,"close":2253,"change":2254,"percent_change":1013,"volume":1703,"transactions":9,"vwap":2253},"2025-08-05",35.599,-0.191,{"date":2256,"open":2257,"high":933,"low":2217,"close":957,"change":2258,"percent_change":1790,"volume":906,"transactions":9,"vwap":957},"2025-08-04",35.59,0.232,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2262,"change":598,"percent_change":2264,"volume":1733,"transactions":9,"vwap":2262},"2025-08-01",35.24,35.558,35.091999,2.21,{"date":2266,"open":2267,"high":2268,"low":896,"close":2269,"change":2270,"percent_change":1921,"volume":1432,"transactions":9,"vwap":2269},"2025-07-31",35.02,35.042,34.788,0.054,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":769,"volume":1139,"transactions":9,"vwap":2275},"2025-07-30",34.79,34.563,34.734,-0.306,{"date":2278,"open":2279,"high":2198,"low":452,"close":2280,"change":455,"percent_change":693,"volume":2281,"transactions":9,"vwap":2280},"2025-07-29",35.080002,35.040001,20500,{"date":2283,"open":2284,"high":2284,"low":493,"close":2285,"change":552,"percent_change":2286,"volume":1465,"transactions":9,"vwap":2285},"2025-07-28",35.15,35.029999,-0.31,{"date":2288,"open":2289,"high":2289,"low":1237,"close":1237,"change":2290,"percent_change":2291,"volume":906,"transactions":9,"vwap":1237},"2025-07-25",35.33,-0.562,-1.57,{"date":2293,"open":2294,"high":2295,"low":2179,"close":2296,"change":2297,"percent_change":964,"volume":1337,"transactions":9,"vwap":2296},"2025-07-24",35.58,35.857,35.702,-0.269,{"date":2299,"open":2300,"high":2301,"low":956,"close":1613,"change":157,"percent_change":2302,"volume":906,"transactions":9,"vwap":1613},"2025-07-23",36.125,36.32,-1.15,{"date":2304,"open":995,"high":2305,"low":1674,"close":2305,"change":2306,"percent_change":414,"volume":2307,"transactions":9,"vwap":2305},"2025-07-22",36.391,0.421,15500,{"date":2309,"open":909,"high":910,"low":909,"close":2161,"change":135,"percent_change":2310,"volume":1472,"transactions":9,"vwap":2161},"2025-07-21",1.67,{"date":2312,"open":2313,"high":2313,"low":1658,"close":1658,"change":2314,"percent_change":581,"volume":952,"transactions":9,"vwap":1658},"2025-07-18",35.53,0.051,{"date":2316,"open":2317,"high":1658,"low":2317,"close":2318,"change":2319,"percent_change":211,"volume":2320,"transactions":9,"vwap":2318},"2025-07-17",35.124,35.329,-0.107,8200,{"date":2322,"open":461,"high":2323,"low":461,"close":2324,"change":1669,"percent_change":1732,"volume":952,"transactions":9,"vwap":2324},"2025-07-16",35.521,35.436,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1129,"percent_change":1621,"volume":843,"transactions":9,"vwap":2330},"2025-07-15",35.34,35.37,35.07,35.113,{"date":2332,"open":1632,"high":1232,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":843,"transactions":9,"vwap":2334},"2025-07-14",35.278,35.406,-0.159,-0.45,{"date":2338,"open":2339,"high":920,"low":915,"close":2340,"change":2341,"percent_change":2342,"volume":1271,"transactions":9,"vwap":2340},"2025-07-11",35.46,35.565,0.383,1.09,{"date":2344,"open":452,"high":2289,"low":2345,"close":2346,"change":2347,"percent_change":72,"volume":1432,"transactions":9,"vwap":2346},"2025-07-10",34.96,35.182,0.115,{"date":2349,"open":2350,"high":2351,"low":1640,"close":2352,"change":2353,"percent_change":271,"volume":2354,"transactions":9,"vwap":2352},"2025-07-09",34.7,35.074001,35.067001,0.122,6500,{"date":2356,"open":2284,"high":2284,"low":2357,"close":2357,"change":2358,"percent_change":763,"volume":756,"transactions":9,"vwap":2357},"2025-07-08",34.945,-0.338,{"date":2360,"open":452,"high":2361,"low":1653,"close":2362,"change":1642,"percent_change":52,"volume":1035,"transactions":9,"vwap":2362},"2025-07-07",35.362,35.283,{"date":2364,"open":2210,"high":2365,"low":2279,"close":2365,"change":2366,"percent_change":1819,"volume":820,"transactions":9,"vwap":2365},"2025-07-03",35.246,-0.206,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2370,"change":2372,"percent_change":2373,"volume":807,"transactions":9,"vwap":2370},"2025-07-02",35.3,35.452,35.17,0.217,0.62,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-07-01",35.32,35.48,35.167,35.235,0.455,1.31,5100,{"date":2384,"open":2385,"high":2386,"low":896,"close":2387,"change":116,"percent_change":1670,"volume":1703,"transactions":9,"vwap":2387},"2025-06-30",34.8,34.995,34.78,{"date":2389,"open":540,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":1465,"transactions":9,"vwap":2392},"2025-06-27",34.674,34.41,34.47,-0.815,-2.31,{"date":2396,"open":1658,"high":1658,"low":2397,"close":2398,"change":1643,"percent_change":116,"volume":1622,"transactions":9,"vwap":2398},"2025-06-26",34.975,35.285,{"date":2400,"open":2401,"high":2402,"low":2403,"close":444,"change":2404,"percent_change":719,"volume":1352,"transactions":9,"vwap":444},"2025-06-25",35.060001,35.22,34.93,-0.005,{"date":2406,"open":2210,"high":2210,"low":2407,"close":2183,"change":2408,"percent_change":65,"volume":843,"transactions":9,"vwap":2183},"2025-06-24",34.76,-0.464,{"date":2410,"open":923,"high":1684,"low":2411,"close":2412,"change":2413,"percent_change":1386,"volume":2414,"transactions":9,"vwap":2412},"2025-06-23",35.537,35.644,0.139,7300,{"date":2416,"open":2417,"high":2418,"low":915,"close":2419,"change":1838,"percent_change":1336,"volume":813,"transactions":9,"vwap":2419},"2025-06-20",35.526,35.649,35.505,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2424,"change":2425,"percent_change":111,"volume":756,"transactions":9,"vwap":2424},"2025-06-18",35.91,36.0089989,35.721,-0.139,{"date":2427,"open":2428,"high":2161,"low":2428,"close":909,"change":2142,"percent_change":66,"volume":2429,"transactions":9,"vwap":909},"2025-06-17",35.72,7900,{"date":2431,"open":909,"high":2432,"low":2433,"close":2434,"change":37,"percent_change":2435,"volume":843,"transactions":9,"vwap":2434},"2025-06-16",35.895,35.81,35.879,-1.29,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":1575,"transactions":9,"vwap":2440},"2025-06-13",36.61,36.26,36.349,0.426,1.19,{"date":2444,"open":273,"high":273,"low":961,"close":2445,"change":1968,"percent_change":2446,"volume":2061,"transactions":9,"vwap":2445},"2025-06-12",35.923,1.1,{"date":2448,"open":2376,"high":2449,"low":2376,"close":2450,"change":2451,"percent_change":2452,"volume":1139,"transactions":9,"vwap":2450},"2025-06-11",35.592,35.532,0.082,0.23,{"date":2454,"open":947,"high":1632,"low":2455,"close":1632,"change":2456,"percent_change":1994,"volume":2016,"transactions":9,"vwap":1632},"2025-06-10",35.237,0.145,{"date":2458,"open":2401,"high":1632,"low":2401,"close":2459,"change":897,"percent_change":52,"volume":843,"transactions":9,"vwap":2459},"2025-06-09",35.305,{"date":2461,"open":946,"high":2462,"low":2279,"close":2213,"change":2336,"percent_change":842,"volume":2061,"transactions":9,"vwap":2213},"2025-06-06",35.368,{"date":2464,"open":2184,"high":2428,"low":2465,"close":2428,"change":2466,"percent_change":2467,"volume":943,"transactions":9,"vwap":2428},"2025-06-05",35.555,-0.12,-0.33,{"date":2469,"open":2284,"high":921,"low":2284,"close":921,"change":657,"percent_change":135,"volume":2470,"transactions":9,"vwap":921},"2025-06-04",5600,{"date":2472,"open":967,"high":967,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":1465,"transactions":9,"vwap":2474},"2025-06-03",35.47,35.63,-0.22,-0.61,{"date":2478,"open":2479,"high":961,"low":2479,"close":961,"change":2480,"percent_change":2481,"volume":756,"transactions":9,"vwap":961},"2025-06-02",35.65,0.927,2.65,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":1308,"transactions":9,"vwap":2485},"2025-05-30",34.69,34.923,-0.297,-0.84,{"date":2489,"open":487,"high":2490,"low":487,"close":2402,"change":793,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2402},"2025-05-29",35.29,0.63,24200,{"date":2494,"open":2376,"high":2376,"low":2495,"close":452,"change":719,"percent_change":172,"volume":1014,"transactions":9,"vwap":452},"2025-05-28",34.846,{"date":2497,"open":2279,"high":2498,"low":2387,"close":2499,"change":1819,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-05-27",35.26,35.0099983,-1.63,14100,{"date":2503,"open":2294,"high":2184,"low":2179,"close":2257,"change":648,"percent_change":2504,"volume":2470,"transactions":9,"vwap":2257},"2025-05-23",2.15,{"date":2506,"open":1651,"high":1651,"low":2507,"close":2508,"change":2467,"percent_change":2509,"volume":756,"transactions":9,"vwap":2508},"2025-05-22",34.83,34.84,-0.94,{"date":2511,"open":2369,"high":2369,"low":2512,"close":2371,"change":342,"percent_change":598,"volume":2513,"transactions":9,"vwap":2371},"2025-05-21",34.86,28700,{"date":2515,"open":2516,"high":2517,"low":2516,"close":1653,"change":361,"percent_change":2518,"volume":2470,"transactions":9,"vwap":1653},"2025-05-20",34.59,34.91,0.81,{"date":2520,"open":376,"high":2521,"low":376,"close":2521,"change":1588,"percent_change":2522,"volume":1771,"transactions":9,"vwap":2521},"2025-05-19",34.62,2.43,{"date":2524,"open":2525,"high":2526,"low":2525,"close":2526,"change":1574,"percent_change":2527,"volume":1360,"transactions":9,"vwap":2526},"2025-05-16",33.41,33.8,-1.46,{"date":2529,"open":357,"high":2530,"low":357,"close":2530,"change":2373,"percent_change":1602,"volume":1379,"transactions":9,"vwap":2530},"2025-05-15",34.3,{"date":2532,"open":2526,"high":2526,"low":2533,"close":504,"change":964,"percent_change":2534,"volume":1575,"transactions":9,"vwap":504},"2025-05-14",33.542,-2.18,{"date":2536,"open":854,"high":854,"low":2537,"close":2538,"change":1489,"percent_change":1746,"volume":2539,"transactions":9,"vwap":2538},"2025-05-13",34.245,34.43,40100,{"date":2541,"open":2542,"high":2542,"low":2543,"close":888,"change":2544,"percent_change":2545,"volume":1567,"transactions":9,"vwap":888},"2025-05-12",34.5,34.07,-0.93,-2.64,{"date":2547,"open":2548,"high":1658,"low":1651,"close":1651,"change":1254,"percent_change":2549,"volume":878,"transactions":9,"vwap":1651},"2025-05-09",35.241,0.26,{"date":2551,"open":909,"high":909,"low":2552,"close":948,"change":221,"percent_change":2553,"volume":2554,"transactions":9,"vwap":948},"2025-05-08",34.87,-1.87,13200,{"date":2556,"open":974,"high":974,"low":2557,"close":2558,"change":2088,"percent_change":2559,"volume":1122,"transactions":9,"vwap":2558},"2025-05-07",35.61,35.77,-1.41,{"date":2561,"open":909,"high":2562,"low":909,"close":2562,"change":1182,"percent_change":2563,"volume":1567,"transactions":9,"vwap":2562},"2025-05-06",36.28,2.75,{"date":2565,"open":2327,"high":2327,"low":452,"close":2229,"change":2566,"percent_change":2567,"volume":1360,"transactions":9,"vwap":2229},"2025-05-05",1.14,3.34,{"date":2569,"open":523,"high":1251,"low":2570,"close":2571,"change":1067,"percent_change":1927,"volume":1567,"transactions":9,"vwap":2571},"2025-05-02",34.14,34.17,{"date":2573,"open":2574,"high":2575,"low":568,"close":2575,"change":2576,"percent_change":2577,"volume":1511,"transactions":9,"vwap":2575},"2025-05-01",34.099998,34.27,-0.71,-2.03,{"date":2579,"open":2279,"high":2279,"low":2580,"close":2581,"change":429,"percent_change":95,"volume":2061,"transactions":9,"vwap":2581},"2025-04-30",34.955,34.98,{"date":2583,"open":948,"high":2261,"low":2584,"close":2261,"change":211,"percent_change":2487,"volume":2585,"transactions":9,"vwap":2261},"2025-04-29",35.033001,13300,{"date":181,"open":2587,"high":2179,"low":2587,"close":2179,"change":150,"percent_change":2588,"volume":756,"transactions":9,"vwap":2179},34.81,2.1]