[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USNG":3,"homepage-market-summary":29,"stock-historical-USNG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"USNG","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},"Amplify Samsung U.S. Natural Gas Infrastructure ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.34,0.472216,"Quarterly",{"close":17,"open":18,"high":17,"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},35.24,35.16,35.14,35.3533,-0.1133,-0.32,3495,37.6,26.87,3015.7330873266933,78,349,{"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":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},24.49,2741,956749.004919,40.67,"2025-05-20",[183,186,195,205,214,225,234,244,251,262,271,281,291,301,311,320,330,340,349,358,368,376,384,392,399,407,416,424,433,443,453,463,472,481,491,502,510,517,526,534,542,551,560,569,577,586,595,603,611,619,628,637,647,658,668,677,685,693,702,711,722,730,740,747,754,760,767,774,783,791,797,806,813,819,826,832,840,847,854,860,866,873,879,884,890,895,901,908,913,918,925,932,940,948,955,961,967,975,981,988,992,996,1002,1008,1016,1022,1027,1032,1038,1045,1053,1061,1069,1074,1080,1085,1091,1097,1104,1110,1116,1123,1127,1132,1139,1146,1153,1159,1166,1173,1178,1185,1189,1194,1201,1207,1212,1216,1222,1229,1235,1240,1244,1250,1255,1260,1266,1270,1276,1281,1286,1292,1299,1306,1312,1317,1324,1331,1334,1340,1348,1353,1360,1366,1372,1377,1385,1390,1396,1402,1408,1415,1421,1428,1434,1439,1444,1449,1455,1461,1467,1474,1480,1484,1491,1496,1501,1506,1513,1519,1527,1532,1538,1544,1550,1554,1559,1565,1570,1575,1580,1585,1588,1595,1601,1607,1613,1618,1626,1632,1638,1645,1650,1655,1660,1665,1671,1675,1681,1686,1690,1696,1702,1708,1715,1721,1727,1731,1738,1743,1747,1751,1756,1762,1770,1775,1781,1785,1792,1796,1799,1801,1807,1813,1816,1821,1826,1831,1836,1842,1848,1852,1857,1863,1869,1875,1878,1882,1886,1890,1895,1902,1907,1912,1916,1920,1925,1930,1933,1937,1940,1944,1949,1952,1959,1963,1969,1972,1977,1981,1986,1989,1993,1999,2003,2008,2012,2016,2021,2026,2030,2034,2038,2041,2045,2049,2054,2059,2063,2069,2072,2077,2082,2087,2094,2097,2101,2104,2110,2115,2121,2125,2129,2134,2140,2143,2147,2152,2157,2161,2166,2172,2178,2183,2188,2191,2195,2199,2204,2208,2213,2217,2221,2224,2229,2235,2241,2248,2253,2258,2263,2268,2273,2280,2287,2294,2298,2305,2310],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},47,35.1865,{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",35.75,35.21,-0.5667,-1.58,3865.646966,60,35.4524,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",35.55,36.0101,35.92,0.71,2.02,4803.9309,83,35.9136,{"date":206,"open":207,"high":208,"low":207,"close":189,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",35.03,35.41,0.19,0.54,1552.7789,59,35.2588,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",34.915,35.05,34.82,35.02,0.5267,1.53,4848.4749,108,34.9362,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",34.055,34.4933,0.3433,1.01,3264.507978,70,34.3731,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",34.51,34.125,34.15,-0.2,-0.58,1331.28015,112,34.2524,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":66,"percent_change":248,"volume":249,"transactions":212,"vwap":250},"2026-09-29",34.45,34.35,-0.15,1327.257925,34.3843,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",34.5,34.6,34.325,34.4,-0.45,-1.29,4639.8787,74,34.4743,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",34.75,34.85,34.74,0,1520.4534,72,34.7937,{"date":272,"open":273,"high":274,"low":275,"close":265,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",34.89,34.93,34.7972,-0.11,-0.31,2088.479858,46,34.8692,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",35.01,35.248,34.96,0.05,0.14,2978.045794,84,35.0863,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",35.34,35.52,34.91,-0.44,-1.24,3694.933389,104,35.2404,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",35.6,35.62,35.35,-0.2785,-0.78,7836.022339,111,35.4889,{"date":312,"open":304,"high":313,"low":304,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",35.8,35.6285,-0.0144,-0.04,2178.281697,73,35.6648,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",35.86,35.46,35.6429,0.4667,1.33,4745.897967,160,35.6502,{"date":331,"open":19,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",35.59,34.86,35.1762,0.2438,0.7,24016.843731,330,35.3553,{"date":341,"open":18,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",35.225,34.9324,-0.0507,-0.14,8313.942841,125,35.101,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-14",35.76,34.9831,-1.0917,-3.03,5291.8225,126,35.4768,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",35.9,36.24,36.0748,0.4848,1.36,5659.4185,109,36.1011,{"date":369,"open":370,"high":370,"low":332,"close":332,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",36.2,-0.67,-1.85,3364.098412,98,35.9257,{"date":377,"open":378,"high":379,"low":370,"close":380,"change":267,"percent_change":267,"volume":381,"transactions":382,"vwap":383},"2026-09-09",36.66,36.6699,36.26,2126.8664,100,36.4424,{"date":385,"open":386,"high":387,"low":386,"close":380,"change":106,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",35.74,36.3363,2.52,6344.620215,147,36.142,{"date":393,"open":283,"high":394,"low":283,"close":394,"change":395,"percent_change":230,"volume":396,"transactions":397,"vwap":398},"2026-09-04",35.37,0.355,4550.650128,123,35.1852,{"date":400,"open":285,"high":401,"low":285,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":203,"vwap":406},"2026-09-03",35.2,35.015,0.0993,0.28,4333.315503,35.0867,{"date":408,"open":409,"high":410,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",34.44,34.9157,0.3157,0.91,2487.7884,65,34.6697,{"date":417,"open":253,"high":418,"low":419,"close":254,"change":420,"percent_change":421,"volume":422,"transactions":193,"vwap":423},"2026-09-01",34.635,34.3,0.11,0.32,3333.5549,34.461,{"date":425,"open":426,"high":427,"low":428,"close":427,"change":429,"percent_change":430,"volume":431,"transactions":212,"vwap":432},"2026-08-31",34.22,34.49,34.21,0.3147,0.92,4364.5649,34.2964,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",34.54,34.69,34.1753,-0.3897,-1.13,2367.93061,41,34.4655,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",34.76,34.28,34.565,-0.055,-0.16,5651.174393,91,34.5614,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",34,34.715,34.62,0.4819,1.41,3989.935028,81,34.5803,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":27,"vwap":471},"2026-08-25",34.26,34.29,34.1381,0.0981,0.29,3019.064871,34.2505,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":239,"volume":479,"transactions":242,"vwap":480},"2026-08-24",33.89,34.17,33.725,34.04,-0.068,6034.699445,33.9148,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",34.34,33.9,34.108,-0.3074,-0.89,3969.069381,110,34.0869,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",34.73,34.7601,34.18,34.4154,-0.2546,-0.73,3391.2296,87,34.3958,{"date":503,"open":504,"high":504,"low":427,"close":505,"change":506,"percent_change":372,"volume":507,"transactions":508,"vwap":509},"2026-08-19",35.47,34.67,-0.6521,3481.8715,124,34.7204,{"date":511,"open":351,"high":351,"low":17,"close":512,"change":513,"percent_change":111,"volume":514,"transactions":515,"vwap":516},"2026-08-18",35.3221,-0.1379,7239.1906,58,35.3401,{"date":518,"open":519,"high":520,"low":323,"close":323,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",35.69,35.82,-0.0917,-0.26,4302.1555,118,35.606,{"date":527,"open":217,"high":528,"low":283,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",35.5517,0.5917,1.69,6648.318566,122,35.3537,{"date":535,"open":536,"high":537,"low":285,"close":285,"change":345,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-13",35.11,35.3199,-0.4,6398.2001,105,35.1264,{"date":543,"open":273,"high":544,"low":273,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",35.18,35.1,0.6474,1.88,13731.12237,234,35.1105,{"date":552,"open":553,"high":554,"low":409,"close":555,"change":556,"percent_change":209,"volume":557,"transactions":558,"vwap":559},"2026-08-11",34.46,34.61,34.4526,0.0657,8735.158421,129,34.5095,{"date":561,"open":562,"high":253,"low":426,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",34.24,34.3869,0.3211,0.94,8576.3501,180,34.393,{"date":570,"open":455,"high":419,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":356,"vwap":576},"2026-08-07",33.92,34.0658,-0.2868,-0.83,6486.909193,34.2493,{"date":578,"open":579,"high":580,"low":247,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":193,"vwap":585},"2026-08-06",34.36,34.6299,34.3526,0.1926,0.56,1786.368023,34.4326,{"date":587,"open":588,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":232,"vwap":594},"2026-08-05",34.445,34.14,34.16,-0.46,-1.33,1354.5153,34.4169,{"date":596,"open":419,"high":597,"low":446,"close":457,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",34.71,0.27,0.79,4025.987843,76,34.4714,{"date":604,"open":605,"high":256,"low":606,"close":247,"change":607,"percent_change":608,"volume":609,"transactions":500,"vwap":610},"2026-08-03",33.93,33.74,0.1218,0.36,4655.255135,34.2625,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":508,"vwap":618},"2026-07-31",34.39,34.2282,0.1382,0.41,2330.084594,34.3094,{"date":620,"open":621,"high":238,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-30",33.28,34.09,1.1545,3.51,9581.5927,119,33.9601,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",33.66,32.9355,-0.3545,-1.06,5461.8602,152,33.2063,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",33.75,33.15,33.29,-0.68,-2,14226.9165,203,33.284,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",35,35.005,33.9199,33.97,-0.765,-2.2,28772.9475,346,34.1882,{"date":659,"open":660,"high":661,"low":597,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",35.73,35.89,34.735,-0.9495,-2.66,17449.8533,215,35.2949,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",36.31,35.6845,-0.0455,-0.13,9081.9879,158,35.8368,{"date":678,"open":294,"high":679,"low":294,"close":660,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",36.17,0.1441,0.4,17046.787837,193,35.7934,{"date":686,"open":687,"high":386,"low":687,"close":688,"change":689,"percent_change":530,"volume":690,"transactions":691,"vwap":692},"2026-07-21",35.17,35.5859,0.5898,21853.9933,272,35.575,{"date":694,"open":695,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":51,"vwap":701},"2026-07-20",35.19,35.28,34.9961,-0.1428,-0.41,677.4901,35.1849,{"date":703,"open":704,"high":696,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-17",34.88,35.1389,-0.026,-0.07,3756.9586,68,35.2059,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-16",35.415,35.53,35.12,35.1649,-0.5151,-1.44,3978.107205,67,35.3808,{"date":723,"open":199,"high":199,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":269,"vwap":729},"2026-07-15",35.3307,35.68,-0.4744,-1.31,2777.509616,35.6261,{"date":731,"open":661,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-14",36.195,35.88,36.1544,0.4644,1.3,2747.4949,64,36.0826,{"date":741,"open":313,"high":742,"low":519,"close":519,"change":743,"percent_change":296,"volume":744,"transactions":745,"vwap":746},"2026-07-13",35.87,-0.157,4302.557395,85,35.7299,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",35.57,35.847,0.014,0.04,1800,{"date":755,"open":380,"high":380,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",35.833,-0.117,-0.33,3500,{"date":761,"open":188,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-07-08",35.95,35.625,0.127,0.35,6500,{"date":768,"open":769,"high":769,"low":520,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-07",35.94,35.823,0.272,0.77,1600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",35.64,36.19,35.495,35.551,0.184,0.52,5700,{"date":784,"open":785,"high":786,"low":695,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-02",35.98,36.040001,35.367,-0.456,-1.27,2300,{"date":792,"open":793,"high":793,"low":770,"close":770,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":770},"2026-07-01",36.75,-0.934,-2.54,500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",36.73,37.060001,36.71,36.757,0.283,0.78,1300,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-29",36.93,36.474,-0.206,-0.56,800,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":642,"percent_change":818,"volume":790,"transactions":9,"vwap":817},"2026-06-26",36.8,36.965,36.68,-1.82,{"date":820,"open":821,"high":822,"low":823,"close":822,"change":824,"percent_change":326,"volume":825,"transactions":9,"vwap":822},"2026-06-25",37.21,37.36,37.115,0.492,3100,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":805,"transactions":9,"vwap":829},"2026-06-24",37.09,36.868,-0.412,-1.11,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-06-23",36.78,37.28,36.37,-0.18,-0.48,1900,{"date":841,"open":842,"high":843,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-22",37.040001,37.46,0.642,1.74,1200,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",36.675,36.818,0.794,2.2,2000,{"date":855,"open":661,"high":856,"low":661,"close":857,"change":858,"percent_change":116,"volume":859,"transactions":9,"vwap":857},"2026-06-17",36.12,36.023998,0.112,2200,{"date":861,"open":360,"high":862,"low":360,"close":863,"change":864,"percent_change":865,"volume":846,"transactions":9,"vwap":863},"2026-06-16",36.21,35.912,-0.133,-0.37,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":859,"transactions":9,"vwap":870},"2026-06-15",35.85,36.22,36.044998,0.063,0.18,{"date":874,"open":836,"high":836,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-12",35.982,0.287,0.8,4800,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":736,"volume":883,"transactions":9,"vwap":881},"2026-06-11",35.695,0.458,900,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":239,"volume":889,"transactions":9,"vwap":887},"2026-06-10",35.31,35.237,-0.072,300,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":743,"percent_change":296,"volume":883,"transactions":9,"vwap":894},"2026-06-09",35.025002,35.32,35.309,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":239,"volume":900,"transactions":9,"vwap":898},"2026-06-08",35.7,35.466,-0.071,700,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-05",36.02,35.537,-0.863,-2.37,600,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":889,"transactions":9,"vwap":910},"2026-06-04",36.4,0.42,1.17,{"date":914,"open":915,"high":916,"low":915,"close":785,"change":707,"percent_change":145,"volume":917,"transactions":9,"vwap":785},"2026-06-03",35.91,36.29,4600,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-02",35.925,36.049999,0.98,2.79,3400,{"date":926,"open":927,"high":519,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-01",35.22,35.07,-0.22,-0.62,6100,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-29",35.56,35.040001,35.29,-0.49,-1.37,3000,{"date":941,"open":942,"high":943,"low":944,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-28",36.0050011,36.13,35.78,-0.511,-1.41,3700,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-27",37.07,36.291,-0.936,-2.51,4700,{"date":956,"open":24,"high":24,"low":957,"close":958,"change":959,"percent_change":307,"volume":960,"transactions":9,"vwap":958},"2026-05-26",37.18,37.227,-0.293,4200,{"date":962,"open":963,"high":24,"low":964,"close":964,"change":116,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-22",37.53,37.52,0.83,4100,{"date":968,"open":969,"high":970,"low":971,"close":821,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":821},"2026-05-21",37.2,37.54,37.138,0.3,0.81,7400,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":345,"percent_change":980,"volume":947,"transactions":9,"vwap":979},"2026-05-20",37.3,37.48,36.91,-0.38,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-19",36.45,37.049999,0.25,0.68,4400,{"date":989,"open":815,"high":815,"low":815,"close":815,"change":990,"percent_change":991,"volume":175,"transactions":9,"vwap":815},"2026-05-18",-0.24,-0.65,{"date":993,"open":994,"high":842,"low":979,"close":842,"change":522,"percent_change":995,"volume":924,"transactions":9,"vwap":842},"2026-05-15",36.96,-0.7,{"date":997,"open":998,"high":977,"low":999,"close":977,"change":1000,"percent_change":1001,"volume":853,"transactions":9,"vwap":977},"2026-05-14",36.7,36.63,0.618,1.68,{"date":1003,"open":943,"high":1004,"low":943,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-13",36.682,0.182,0.5,2500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":859,"transactions":9,"vwap":1013},"2026-05-12",36.029999,36.53,36.0099983,36.5,0.305,0.84,{"date":1017,"open":294,"high":1018,"low":294,"close":732,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":732},"2026-05-11",36.34,0.904,2.56,9900,{"date":1023,"open":304,"high":304,"low":696,"close":1024,"change":1025,"percent_change":1026,"volume":825,"transactions":9,"vwap":1024},"2026-05-08",35.291,-0.399,-1.12,{"date":1028,"open":519,"high":519,"low":519,"close":519,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":519},"2026-05-07",-0.669,-1.84,1100,{"date":1033,"open":817,"high":817,"low":1034,"close":1035,"change":1036,"percent_change":718,"volume":1037,"transactions":9,"vwap":1035},"2026-05-06",36.255,36.359,-0.533,3200,{"date":1039,"open":1040,"high":842,"low":801,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-05",36.945,36.892,0.195,0.53,2700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1048,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-05-04",36.57,36.697,36.425,0.226,0.62,2900,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-01",36.58,36.39,36.471,-0.199,-0.54,2400,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-04-30",35.83,36.69,36.67,0.857,2.39,3600,{"date":1070,"open":943,"high":943,"low":188,"close":1071,"change":1072,"percent_change":1073,"volume":825,"transactions":9,"vwap":1071},"2026-04-29",35.813,0.72,2.05,{"date":1075,"open":189,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":907,"transactions":9,"vwap":1077},"2026-04-28",35.23,35.092999,0.363,1.05,{"date":1081,"open":1082,"high":1082,"low":447,"close":493,"change":1083,"percent_change":990,"volume":1084,"transactions":9,"vwap":493},"2026-04-27",34.9,-0.083,1500,{"date":1086,"open":236,"high":1087,"low":236,"close":1088,"change":1089,"percent_change":1090,"volume":773,"transactions":9,"vwap":1088},"2026-04-24",34.84,34.813,0.22,0.64,{"date":1092,"open":435,"high":554,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":947,"transactions":9,"vwap":1094},"2026-04-23",34.365,34.593,0.516,1.51,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":106,"volume":759,"transactions":9,"vwap":1102},"2026-04-22",34.19,34.27,33.995,34.077,0.299,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":758,"volume":846,"transactions":9,"vwap":1108},"2026-04-21",34.029999,34.080002,33.778,-0.112,{"date":1111,"open":1112,"high":1113,"low":1112,"close":474,"change":1114,"percent_change":1115,"volume":805,"transactions":9,"vwap":474},"2026-04-20",33.71,34.02,0.027,0.08,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1119,"change":1121,"percent_change":995,"volume":1122,"transactions":9,"vwap":1119},"2026-04-17",33.49,33.863,33.44,-0.237,1400,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":287,"percent_change":616,"volume":812,"transactions":9,"vwap":1126},"2026-04-16",33.91,34.099998,{"date":1128,"open":1126,"high":589,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1060,"transactions":9,"vwap":1129},"2026-04-15",33.96,-0.1,-0.29,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":853,"transactions":9,"vwap":1135},"2026-04-14",34.026001,34.060001,33.95,0.487,1.45,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":812,"transactions":9,"vwap":1143},"2026-04-13",33.7,33.55,33.573,-0.101,-0.3,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":175,"transactions":9,"vwap":1150},"2026-04-10",33.635,33.72,33.674,0.114,0.34,{"date":1154,"open":1155,"high":428,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1007,"transactions":9,"vwap":1156},"2026-04-09",34.12,33.56,0.003,0.01,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1162,"change":1164,"percent_change":1165,"volume":805,"transactions":9,"vwap":1162},"2026-04-08",33.3,33.557,33.21,0.247,0.74,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":336,"volume":917,"transactions":9,"vwap":1171},"2026-04-07",33.22,33.33,33.19,33.31,0.23,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":752,"percent_change":167,"volume":1177,"transactions":9,"vwap":1176},"2026-04-06",32.88,33.080002,6600,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":598,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-02",32.93,33.099998,33.040001,0.82,18500,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":788,"percent_change":938,"volume":939,"transactions":9,"vwap":1188},"2026-04-01",33.25,32.77,{"date":1190,"open":1181,"high":1191,"low":1181,"close":1192,"change":1193,"percent_change":1043,"volume":773,"transactions":9,"vwap":1192},"2026-03-31",33.36,33.226,0.176,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":987,"transactions":9,"vwap":1198},"2026-03-30",34.11,32.97,33.049999,-0.839,-2.48,{"date":1202,"open":1203,"high":562,"low":1204,"close":1204,"change":1205,"percent_change":699,"volume":1206,"transactions":9,"vwap":1204},"2026-03-27",34.040001,33.889,-0.141,7000,{"date":1208,"open":1209,"high":1099,"low":1209,"close":1106,"change":1210,"percent_change":1211,"volume":1084,"transactions":9,"vwap":1106},"2026-03-26",33.971,-0.12,-0.35,{"date":1213,"open":1214,"high":1214,"low":238,"close":238,"change":707,"percent_change":239,"volume":1215,"transactions":9,"vwap":238},"2026-03-25",34.31,2100,{"date":1217,"open":1218,"high":1219,"low":1218,"close":426,"change":681,"percent_change":1220,"volume":1221,"transactions":9,"vwap":426},"2026-03-24",33.84,34.57,1.18,7200,{"date":1223,"open":1125,"high":1125,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-23",33.52,33.82,0.343,1.02,5200,{"date":1230,"open":571,"high":1231,"low":1120,"close":1232,"change":1233,"percent_change":1234,"volume":1060,"transactions":9,"vwap":1232},"2026-03-20",34.07,33.477,-0.772,-2.25,{"date":1236,"open":1141,"high":1237,"low":1141,"close":1237,"change":1238,"percent_change":736,"volume":1239,"transactions":9,"vwap":1237},"2026-03-19",34.249,0.44,4500,{"date":1241,"open":1141,"high":1218,"low":1141,"close":1242,"change":1243,"percent_change":681,"volume":805,"transactions":9,"vwap":1242},"2026-03-18",33.809,0.136,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":796,"transactions":9,"vwap":1247},"2026-03-17",33.69,33.673,0.512,1.54,{"date":1251,"open":1181,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":1220,"volume":796,"transactions":9,"vwap":1252},"2026-03-16",33.161,33.0099983,0.387,{"date":1256,"open":1257,"high":1257,"low":1188,"close":1258,"change":1259,"percent_change":276,"volume":883,"transactions":9,"vwap":1258},"2026-03-13",32.94,32.774,-0.035,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":907,"transactions":9,"vwap":1263},"2026-03-12",32.95,32.809,-0.268,-0.81,{"date":1267,"open":1188,"high":1268,"low":1188,"close":1268,"change":1269,"percent_change":565,"volume":1031,"transactions":9,"vwap":1268},"2026-03-11",33.077,0.309,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":616,"volume":1084,"transactions":9,"vwap":1274},"2026-03-10",32.61,32.91,32.768,0.135,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":316,"volume":805,"transactions":9,"vwap":1279},"2026-03-09",32.33,32.633,-0.014,{"date":1282,"open":1175,"high":1283,"low":1284,"close":1284,"change":111,"percent_change":1285,"volume":753,"transactions":9,"vwap":1284},"2026-03-06",32.9,32.647,-1.18,{"date":1287,"open":1288,"high":1191,"low":1289,"close":1290,"change":1291,"percent_change":995,"volume":859,"transactions":9,"vwap":1290},"2026-03-05",33.16,32.87,33.036999,-0.233,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-04",32.69,33.27,0.376,1.14,4300,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1060,"transactions":9,"vwap":1303},"2026-03-03",32.59,33.029999,32.894,-0.325,-0.98,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":805,"transactions":9,"vwap":1309},"2026-03-02",32.89,33.219,0.624,1.91,{"date":1313,"open":1314,"high":1294,"low":1315,"close":1315,"change":1316,"percent_change":345,"volume":1215,"transactions":9,"vwap":1315},"2026-02-27",32.6,32.595,-0.046,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":796,"transactions":9,"vwap":1321},"2026-02-26",32.67,32.45,32.641,-0.092,-0.28,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":883,"transactions":9,"vwap":1327},"2026-02-25",32.49,32.733,32.080002,0.243,0.75,{"date":1332,"open":1333,"high":1326,"low":1333,"close":1326,"change":1172,"percent_change":200,"volume":753,"transactions":9,"vwap":1326},"2026-02-24",32.12,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":106,"volume":1215,"transactions":9,"vwap":1337},"2026-02-23",32.18,32.26,31.96,0.286,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-20",32,31.95,31.974,0.022,0.07,1700,{"date":1349,"open":1350,"high":1350,"low":1350,"close":1350,"change":1351,"percent_change":52,"volume":1352,"transactions":9,"vwap":1350},"2026-02-19",31.952,0.033,200,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":790,"transactions":9,"vwap":1357},"2026-02-18",32.22,31.845,31.919,0.049,0.15,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":839,"transactions":9,"vwap":1363},"2026-02-17",31.56,31.87,-0.203,-0.63,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1183,"percent_change":1371,"volume":753,"transactions":9,"vwap":1370},"2026-02-13",31.37,32.32,32.073002,2.62,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":258,"volume":900,"transactions":9,"vwap":1375},"2026-02-12",31.71,31.253,-0.407,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":773,"transactions":9,"vwap":1382},"2026-02-11",31.54,31.68,31.31,31.66,0.43,1.38,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1346,"percent_change":1089,"volume":859,"transactions":9,"vwap":1389},"2026-02-10",31.136,31.28,31.23,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1007,"transactions":9,"vwap":1393},"2026-02-09",30.75,31.16,0.459,1.5,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1051,"percent_change":1401,"volume":773,"transactions":9,"vwap":1400},"2026-02-06",30.4,30.73,30.701,2.06,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":382,"transactions":9,"vwap":1405},"2026-02-05",29.765,30.080999,0.005,0.02,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":883,"transactions":9,"vwap":1412},"2026-02-04",30.64,29.74,30.076,-0.763,-2.47,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":796,"transactions":9,"vwap":1418},"2026-02-03",30.79,30.839,0.547,1.81,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1044,"transactions":9,"vwap":1425},"2026-02-02",30.32,30.09,30.292,-0.228,-0.75,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":1007,"transactions":9,"vwap":1431},"2026-01-30",30.55,30.52,-0.028,-0.09,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":140,"volume":796,"transactions":9,"vwap":1437},"2026-01-29",30.59,30.548,0.209,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1352,"transactions":9,"vwap":1441},"2026-01-28",30.339,0.415,1.39,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1249,"volume":900,"transactions":9,"vwap":1447},"2026-01-27",29.64,29.924,0.455,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":753,"transactions":9,"vwap":1452},"2026-01-26",29.801,29.469,-0.281,-0.94,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":449,"volume":1044,"transactions":9,"vwap":1459},"2026-01-23",29.95,29.96,29.75,-0.047,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":839,"transactions":9,"vwap":1464},"2026-01-22",29.72,29.797,0.177,0.6,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1448,"percent_change":1473,"volume":773,"transactions":9,"vwap":1472},"2026-01-21",29.48,29.78,29.438,29.62,1.56,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":633,"volume":1052,"transactions":9,"vwap":1478},"2026-01-20",29.24,29.34,29.165,-0.311,{"date":1481,"open":1476,"high":1482,"low":1476,"close":1482,"change":1483,"percent_change":1249,"volume":939,"transactions":9,"vwap":1482},"2026-01-16",29.476,0.447,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1490,"volume":907,"transactions":9,"vwap":1488},"2026-01-15",28.96,29.141,29.028999,0.316,1.1,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":707,"volume":889,"transactions":9,"vwap":1494},"2026-01-14",28.81,28.713,-0.02,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":382,"transactions":9,"vwap":1498},"2026-01-13",28.733,0.407,1.44,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":707,"volume":1060,"transactions":9,"vwap":1504},"2026-01-12",28.4,28.326,-0.019,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":883,"transactions":9,"vwap":1510},"2026-01-09",28.5,28.26,28.345,0.353,1.26,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":1512,"volume":1518,"transactions":9,"vwap":1516},"2026-01-08",27.85,27.992,0.349,400,{"date":1520,"open":1521,"high":1515,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-01-07",27.73,27.58,27.643,-0.076,-0.27,4000,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1530,"change":1531,"percent_change":65,"volume":1122,"transactions":9,"vwap":1530},"2026-01-06",27.578,27.719,-0.364,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1172,"volume":805,"transactions":9,"vwap":1536},"2026-01-05",28.28,27.98,28.083,0.065,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":201,"volume":900,"transactions":9,"vwap":1542},"2026-01-02",27.7,28.058001,28.018,0.556,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1547,"change":1549,"percent_change":538,"volume":175,"transactions":9,"vwap":1547},"2025-12-31",27.449,27.462,27.444,-0.109,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":72,"volume":382,"transactions":9,"vwap":1552},"2025-12-30",27.571,0.091,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1557,"change":1558,"percent_change":404,"volume":1352,"transactions":9,"vwap":1557},"2025-12-29",27.5,27.48,0.078,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":699,"volume":1518,"transactions":9,"vwap":1563},"2025-12-26",27.438,27.4,27.402,-0.114,{"date":1566,"open":1556,"high":1567,"low":1556,"close":1568,"change":1569,"percent_change":66,"volume":796,"transactions":9,"vwap":1568},"2025-12-24",27.53,27.516,-0.015,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1573,"change":1574,"percent_change":1072,"volume":1352,"transactions":9,"vwap":1573},"2025-12-23",27.37,27.531,0.197,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":209,"percent_change":336,"volume":907,"transactions":9,"vwap":1579},"2025-12-22",27.24,27.34,27.334,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1227,"volume":1518,"transactions":9,"vwap":1583},"2025-12-19",27.26,27.144,0.274,{"date":1586,"open":25,"high":25,"low":25,"close":25,"change":1587,"percent_change":66,"volume":796,"transactions":9,"vwap":25},"2025-12-18",-0.013,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":1594,"volume":907,"transactions":9,"vwap":1592},"2025-12-17",27.049999,27.07,26.883,-0.217,-0.8,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":758,"percent_change":1600,"volume":960,"transactions":9,"vwap":1598},"2025-12-16",27.030001,27.1,26.98,-1.2,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":796,"transactions":9,"vwap":1604},"2025-12-15",27.535,27.43,-0.197,-0.71,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":900,"transactions":9,"vwap":1610},"2025-12-12",28.2,27.627,-0.586,-2.08,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1617,"percent_change":1051,"volume":805,"transactions":9,"vwap":1616},"2025-12-11",27.93,28.213,0.175,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":853,"transactions":9,"vwap":1623},"2025-12-10",28.127,28.165,27.81,28.038,-0.187,-0.66,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":758,"volume":839,"transactions":9,"vwap":1630},"2025-12-09",28.45,28.58,28.225,-0.093,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":718,"volume":1031,"transactions":9,"vwap":1636},"2025-12-08",28.44,28.46,28.318,-0.414,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":1084,"transactions":9,"vwap":1642},"2025-12-05",28.847,28.85,28.732,-0.103,-0.36,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":852,"volume":175,"transactions":9,"vwap":1648},"2025-12-04",28.73,28.835,0.621,{"date":1651,"open":1652,"high":1652,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1352,"transactions":9,"vwap":1652},"2025-12-03",28.214,0.331,1.19,{"date":1656,"open":1657,"high":1509,"low":1658,"close":1658,"change":1659,"percent_change":838,"volume":773,"transactions":9,"vwap":1658},"2025-12-02",28.25,27.883,-0.135,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1542,"change":1664,"percent_change":157,"volume":796,"transactions":9,"vwap":1542},"2025-12-01",28,28.02,-0.118,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1096,"volume":1031,"transactions":9,"vwap":1669},"2025-11-28",27.56,28.139,28.136,0.419,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1220,"volume":382,"transactions":9,"vwap":1673},"2025-11-26",27.717,0.323,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1352,"transactions":9,"vwap":1678},"2025-11-25",27.42,27.394,0.055,0.2,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":883,"transactions":9,"vwap":1683},"2025-11-24",27.339,0.149,0.55,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1275,"percent_change":1006,"volume":796,"transactions":9,"vwap":1689},"2025-11-21",27,27.19,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":372,"volume":900,"transactions":9,"vwap":1694},"2025-11-20",27.89,28.18,27.055,-0.51,{"date":1697,"open":1698,"high":1699,"low":1557,"close":1699,"change":1700,"percent_change":1701,"volume":907,"transactions":9,"vwap":1699},"2025-11-19",27.51,27.565,0.166,0.61,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":930,"volume":805,"transactions":9,"vwap":1706},"2025-11-18",27.611,27.35,27.399,-0.172,{"date":1709,"open":1710,"high":1711,"low":1552,"close":1552,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1552},"2025-11-17",27.8,27.91,-0.241,-0.87,5400,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":889,"transactions":9,"vwap":1718},"2025-11-14",27.23,27.812,0.443,1.62,{"date":1722,"open":1723,"high":1723,"low":1577,"close":1724,"change":1725,"percent_change":1726,"volume":773,"transactions":9,"vwap":1724},"2025-11-13",27.87,27.369,-0.596,-2.13,{"date":1728,"open":1615,"high":1729,"low":1615,"close":1729,"change":1730,"percent_change":937,"volume":889,"transactions":9,"vwap":1729},"2025-11-12",27.965,-0.137,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1736,"percent_change":1737,"volume":846,"transactions":9,"vwap":1735},"2025-11-11",27.9,28.133,28.102,-0.239,-0.84,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1014,"percent_change":1742,"volume":812,"transactions":9,"vwap":1741},"2025-11-10",28.319,28.341,1.09,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1746,"percent_change":1383,"volume":382,"transactions":9,"vwap":1745},"2025-11-07",28.035999,0.121,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":404,"volume":889,"transactions":9,"vwap":1749},"2025-11-06",27.915,0.077,{"date":1752,"open":1753,"high":1663,"low":1753,"close":1754,"change":1755,"percent_change":599,"volume":1084,"transactions":9,"vwap":1754},"2025-11-05",27.64,27.838,0.217,{"date":1757,"open":1758,"high":1758,"low":1667,"close":1759,"change":1760,"percent_change":1761,"volume":773,"transactions":9,"vwap":1759},"2025-11-04",27.79,27.621,-0.435,-1.55,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":859,"transactions":9,"vwap":1767},"2025-11-03",27.88,28.113,27.832,28.056,0.238,0.86,{"date":1771,"open":1772,"high":1773,"low":1753,"close":1774,"change":858,"percent_change":681,"volume":859,"transactions":9,"vwap":1774},"2025-10-31",27.76,27.82,27.818,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":972,"volume":1084,"transactions":9,"vwap":1779},"2025-10-30",27.77,28.01,27.706,0.082,{"date":1782,"open":1772,"high":1535,"low":1783,"close":1783,"change":1784,"percent_change":1685,"volume":1206,"transactions":9,"vwap":1783},"2025-10-29",27.624,0.152,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1172,"volume":853,"transactions":9,"vwap":1790},"2025-10-28",27.41,27.55,27.3,27.472,0.062,{"date":1793,"open":1794,"high":1794,"low":1787,"close":1787,"change":1795,"percent_change":990,"volume":1007,"transactions":9,"vwap":1787},"2025-10-27",27.66,-0.065,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1617,"percent_change":1090,"volume":382,"transactions":9,"vwap":1798},"2025-10-24",27.475,{"date":1800,"open":1789,"high":1789,"low":1789,"close":1789,"change":276,"percent_change":538,"volume":1518,"transactions":9,"vwap":1789},"2025-10-23",{"date":1802,"open":1803,"high":1804,"low":1805,"close":1787,"change":1806,"percent_change":1525,"volume":175,"transactions":9,"vwap":1787},"2025-10-22",27.059999,27.54,27.034,-0.075,{"date":1808,"open":1809,"high":1809,"low":1557,"close":1810,"change":1811,"percent_change":1812,"volume":1518,"transactions":9,"vwap":1810},"2025-10-21",27.67,27.485,-0.275,-0.99,{"date":1814,"open":1535,"high":1778,"low":1772,"close":1772,"change":1815,"percent_change":583,"volume":753,"transactions":9,"vwap":1772},"2025-10-20",0.155,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":95,"volume":382,"transactions":9,"vwap":1819},"2025-10-17",27.45,27.605,-0.205,{"date":1822,"open":1622,"high":1622,"low":1823,"close":1622,"change":1824,"percent_change":1825,"volume":1347,"transactions":9,"vwap":1622},"2025-10-16",27.809,-0.372,-1.32,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":382,"transactions":9,"vwap":1828},"2025-10-15",28.182,0.354,1.27,{"date":1832,"open":1698,"high":1833,"low":1698,"close":1833,"change":1834,"percent_change":1835,"volume":900,"transactions":9,"vwap":1833},"2025-10-14",27.828,0.045,0.16,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":796,"transactions":9,"vwap":1839},"2025-10-13",27.57,27.783,0.808,3,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1518,"transactions":9,"vwap":1845},"2025-10-10",27.21,26.975,-0.741,-2.67,{"date":1849,"open":1711,"high":1615,"low":1850,"close":1850,"change":1376,"percent_change":1851,"volume":1518,"transactions":9,"vwap":1850},"2025-10-09",27.716,-1.45,{"date":1853,"open":1711,"high":1854,"low":1711,"close":1854,"change":1855,"percent_change":1856,"volume":839,"transactions":9,"vwap":1854},"2025-10-08",28.123,0.344,1.24,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1365,"volume":846,"transactions":9,"vwap":1861},"2025-10-07",27.78,27.744,27.779,-0.176,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":900,"transactions":9,"vwap":1866},"2025-10-06",28.35,27.955,-0.155,-0.55,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":907,"transactions":9,"vwap":1872},"2025-10-03",28.317,28.11,0.073,0.26,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1259,"percent_change":1210,"volume":382,"transactions":9,"vwap":1877},"2025-10-02",28.037001,{"date":1879,"open":1758,"high":1880,"low":1758,"close":1880,"change":780,"percent_change":1881,"volume":1518,"transactions":9,"vwap":1880},"2025-10-01",28.072001,0.66,{"date":1883,"open":1809,"high":1884,"low":1809,"close":1884,"change":1885,"percent_change":209,"volume":1518,"transactions":9,"vwap":1884},"2025-09-30",27.888,0.053,{"date":1887,"open":1662,"high":1662,"low":1888,"close":1888,"change":1453,"percent_change":1889,"volume":753,"transactions":9,"vwap":1888},"2025-09-29",27.835,-1,{"date":1891,"open":1892,"high":1892,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":382,"transactions":9,"vwap":1892},"2025-09-26",28.116,0.258,0.93,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":1900,"percent_change":1901,"volume":825,"transactions":9,"vwap":1899},"2025-09-25",27.839,27.871,27.858,0.104,0.37,{"date":1903,"open":1904,"high":1898,"low":1904,"close":1905,"change":1906,"percent_change":267,"volume":853,"transactions":9,"vwap":1905},"2025-09-24",27.75,27.754,0.001,{"date":1908,"open":1909,"high":1909,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1352,"transactions":9,"vwap":1909},"2025-09-23",27.753,-0.004,-0.01,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1915,"percent_change":772,"volume":382,"transactions":9,"vwap":1914},"2025-09-22",27.757,0.213,{"date":1917,"open":1540,"high":1540,"low":1918,"close":1918,"change":1919,"percent_change":277,"volume":883,"transactions":9,"vwap":1918},"2025-09-19",27.544,-0.087,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1654,"volume":1352,"transactions":9,"vwap":1923},"2025-09-18",27.435,27.631,0.326,{"date":1926,"open":1927,"high":1927,"low":1927,"close":1927,"change":1928,"percent_change":1929,"volume":382,"transactions":9,"vwap":1927},"2025-09-17",27.305,0.235,0.87,{"date":1931,"open":1688,"high":1591,"low":1688,"close":1591,"change":1932,"percent_change":172,"volume":805,"transactions":9,"vwap":1591},"2025-09-16",-0.009,{"date":1934,"open":1844,"high":1844,"low":1935,"close":1935,"change":1936,"percent_change":172,"volume":889,"transactions":9,"vwap":1935},"2025-09-15",27.079,-0.007,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1791,"percent_change":1172,"volume":382,"transactions":9,"vwap":1939},"2025-09-12",27.086,{"date":1941,"open":1803,"high":1803,"low":1942,"close":1942,"change":1943,"percent_change":1072,"volume":1518,"transactions":9,"vwap":1942},"2025-09-11",27.024,0.194,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":382,"transactions":9,"vwap":1946},"2025-09-10",26.83,0.671,2.57,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1407,"percent_change":1115,"volume":382,"transactions":9,"vwap":1951},"2025-09-09",26.159,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1737,"volume":805,"transactions":9,"vwap":1957},"2025-09-08",26.14,26.15,26.1,26.139,-0.222,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":240,"volume":1352,"transactions":9,"vwap":1961},"2025-09-05",26.361,-0.153,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1966,"change":1968,"percent_change":469,"volume":796,"transactions":9,"vwap":1966},"2025-09-04",26.49,26.514,26.46,0.076,{"date":1970,"open":1971,"high":1971,"low":1971,"close":1971,"change":1659,"percent_change":1695,"volume":382,"transactions":9,"vwap":1971},"2025-09-03",26.438,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":382,"transactions":9,"vwap":1974},"2025-09-02",26.573,-0.283,-1.05,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":345,"volume":1352,"transactions":9,"vwap":1979},"2025-08-29",26.856,-0.037,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":1352,"transactions":9,"vwap":1983},"2025-08-28",26.893,0.324,1.22,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":286,"percent_change":209,"volume":889,"transactions":9,"vwap":1988},"2025-08-27",26.569,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":986,"volume":382,"transactions":9,"vwap":1991},"2025-08-26",26.519,0.179,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":1084,"transactions":9,"vwap":1996},"2025-08-25",26.42,26.34,-0.115,-0.43,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":167,"percent_change":2002,"volume":382,"transactions":9,"vwap":2001},"2025-08-22",26.455,0.46,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2006,"change":2007,"percent_change":1043,"volume":1518,"transactions":9,"vwap":2006},"2025-08-21",26.372,26.335,0.138,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":1297,"volume":1518,"transactions":9,"vwap":2010},"2025-08-20",26.197,0.296,{"date":2013,"open":2014,"high":2014,"low":2014,"close":2014,"change":2015,"percent_change":1145,"volume":1518,"transactions":9,"vwap":2014},"2025-08-19",25.901,-0.079,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":382,"transactions":9,"vwap":2018},"2025-08-18",25.98,-0.131,-0.5,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":642,"volume":1352,"transactions":9,"vwap":2024},"2025-08-15",26.2,26.111,-0.179,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":1316,"percent_change":2029,"volume":382,"transactions":9,"vwap":2028},"2025-08-14",26.29,-0.17,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":421,"volume":382,"transactions":9,"vwap":2032},"2025-08-13",26.336,0.085,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":200,"volume":1352,"transactions":9,"vwap":2036},"2025-08-12",26.251,0.185,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":706,"percent_change":1130,"volume":382,"transactions":9,"vwap":2040},"2025-08-11",26.066,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2019,"percent_change":2020,"volume":796,"transactions":9,"vwap":2044},"2025-08-08",26.18,26.091999,{"date":2046,"open":1995,"high":1995,"low":2047,"close":2047,"change":2048,"percent_change":1059,"volume":796,"transactions":9,"vwap":2047},"2025-08-07",26.223,-0.142,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":1352,"transactions":9,"vwap":2051},"2025-08-06",26.365,-0.017,-0.06,{"date":2055,"open":2056,"high":2056,"low":2028,"close":2057,"change":1426,"percent_change":2058,"volume":889,"transactions":9,"vwap":2057},"2025-08-05",26.5,26.382,-0.86,{"date":2060,"open":2056,"high":2061,"low":2056,"close":2061,"change":2062,"percent_change":1894,"volume":846,"transactions":9,"vwap":2061},"2025-08-04",26.61,0.244,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":498,"volume":889,"transactions":9,"vwap":2067},"2025-08-01",26.23,26.45,26.366,-0.193,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":420,"percent_change":911,"volume":382,"transactions":9,"vwap":2071},"2025-07-31",26.559,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":872,"volume":1052,"transactions":9,"vwap":2075},"2025-07-30",26.53,26.449,0.048,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":2081,"percent_change":1401,"volume":846,"transactions":9,"vwap":2080},"2025-07-29",26.149,26.401,0.534,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":286,"volume":796,"transactions":9,"vwap":2085},"2025-07-28",25.86,25.867,0.012,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":95,"volume":1031,"transactions":9,"vwap":2092},"2025-07-25",25.85,25.868,25.84,25.855,-0.194,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":1383,"percent_change":1001,"volume":382,"transactions":9,"vwap":2096},"2025-07-24",26.049,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":2100,"percent_change":965,"volume":382,"transactions":9,"vwap":2099},"2025-07-23",25.619,0.211,{"date":2102,"open":2103,"high":2103,"low":2103,"close":2103,"change":286,"percent_change":1680,"volume":1352,"transactions":9,"vwap":2103},"2025-07-22",25.408,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1352,"transactions":9,"vwap":2107},"2025-07-21",25.35,25.358,-0.582,-2.24,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":2113,"percent_change":2114,"volume":382,"transactions":9,"vwap":2112},"2025-07-18",25.94,0.294,1.15,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":1352,"transactions":9,"vwap":2118},"2025-07-17",25.5,25.646,-0.054,-0.21,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":991,"volume":1518,"transactions":9,"vwap":2123},"2025-07-16",25.7,-0.167,{"date":2126,"open":2085,"high":2085,"low":2085,"close":2085,"change":2127,"percent_change":2128,"volume":382,"transactions":9,"vwap":2085},"2025-07-15",-0.263,-1.01,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":106,"volume":889,"transactions":9,"vwap":2132},"2025-07-14",25.985,26.13,0.231,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":1352,"transactions":9,"vwap":2137},"2025-07-11",25.89,25.899,0.124,0.48,{"date":2141,"open":2142,"high":2142,"low":2142,"close":2142,"change":1910,"percent_change":1495,"volume":382,"transactions":9,"vwap":2142},"2025-07-10",25.775,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2146,"change":1144,"percent_change":111,"volume":382,"transactions":9,"vwap":2146},"2025-07-09",25.939,25.779,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":2151,"percent_change":1346,"volume":175,"transactions":9,"vwap":2150},"2025-07-08",25.83,25.88,0.018,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":2127,"percent_change":2128,"volume":889,"transactions":9,"vwap":2156},"2025-07-07",26.07,25.8,25.862,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2160,"change":420,"percent_change":911,"volume":889,"transactions":9,"vwap":2160},"2025-07-03",26.087999,26.125,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":1352,"transactions":9,"vwap":2163},"2025-07-02",26.014999,0.317,1.23,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":900,"transactions":9,"vwap":2169},"2025-07-01",26,25.698,-0.555,-2.11,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":52,"volume":907,"transactions":9,"vwap":2176},"2025-06-30",26.26,26.263,26.253,0.026,{"date":2179,"open":2043,"high":2180,"low":2043,"close":2180,"change":2181,"percent_change":2182,"volume":889,"transactions":9,"vwap":2180},"2025-06-27",26.227,0.015,0.06,{"date":2184,"open":2185,"high":2185,"low":2185,"close":2185,"change":2186,"percent_change":2187,"volume":382,"transactions":9,"vwap":2185},"2025-06-26",26.212,0.506,1.97,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2093,"percent_change":1427,"volume":382,"transactions":9,"vwap":2190},"2025-06-25",25.706,{"date":2192,"open":2136,"high":2193,"low":2136,"close":2193,"change":2194,"percent_change":230,"volume":796,"transactions":9,"vwap":2193},"2025-06-24",25.9,0.259,{"date":2196,"open":2018,"high":2018,"low":2197,"close":2197,"change":929,"percent_change":2198,"volume":812,"transactions":9,"vwap":2197},"2025-06-23",25.641,-0.85,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":1553,"percent_change":765,"volume":907,"transactions":9,"vwap":2203},"2025-06-20",25.864,25.79,25.861,{"date":2205,"open":2206,"high":2089,"low":2206,"close":2207,"change":1537,"percent_change":985,"volume":175,"transactions":9,"vwap":2207},"2025-06-18",25.72,25.77,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":990,"volume":1518,"transactions":9,"vwap":2211},"2025-06-17",25.832,25.705,-0.063,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":2216,"percent_change":239,"volume":796,"transactions":9,"vwap":2215},"2025-06-16",25.768,-0.051,{"date":2218,"open":2193,"high":2193,"low":2219,"close":2219,"change":2220,"percent_change":1210,"volume":175,"transactions":9,"vwap":2219},"2025-06-13",25.819,-0.031,{"date":2222,"open":2223,"high":2089,"low":2223,"close":2089,"change":1014,"percent_change":1654,"volume":883,"transactions":9,"vwap":2089},"2025-06-12",25.55,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":1172,"percent_change":412,"volume":1084,"transactions":9,"vwap":2227},"2025-06-11",25.48,25.545,25.42,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":2234,"volume":382,"transactions":9,"vwap":2232},"2025-06-10",25.62,25.315,-0.242,-0.95,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":853,"transactions":9,"vwap":2238},"2025-06-09",25.78,25.557,-0.416,-1.6,{"date":2242,"open":2207,"high":2243,"low":2207,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-06-06",25.99,25.973,0.332,1.29,3800,{"date":2249,"open":2250,"high":2251,"low":2197,"close":2197,"change":2252,"percent_change":287,"volume":1052,"transactions":9,"vwap":2197},"2025-06-05",25.71,25.772,0.037,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2256,"change":1531,"percent_change":2257,"volume":889,"transactions":9,"vwap":2256},"2025-06-04",25.975,25.604,-1.4,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":382,"transactions":9,"vwap":2260},"2025-06-03",25.968,0.366,1.43,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2245,"percent_change":2267,"volume":1352,"transactions":9,"vwap":2266},"2025-06-02",25.25,25.602,1.31,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":1750,"percent_change":116,"volume":1122,"transactions":9,"vwap":2271},"2025-05-30",25.13,25.27,25.07,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1059,"volume":917,"transactions":9,"vwap":2278},"2025-05-29",25.24,25.3,25.080999,25.193,-0.136,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":296,"volume":2286,"transactions":9,"vwap":2284},"2025-05-28",25.49,25.32,25.329,-0.113,5100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":1473,"volume":766,"transactions":9,"vwap":2292},"2025-05-27",25.28,25.47,25.275,25.442,0.392,{"date":2295,"open":177,"high":2296,"low":177,"close":2297,"change":1517,"percent_change":459,"volume":960,"transactions":9,"vwap":2297},"2025-05-23",25.059999,25.049999,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1238,"volume":987,"transactions":9,"vwap":2303},"2025-05-22",24.703,24.803,24.59,24.701,0.107,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":2309,"volume":382,"transactions":9,"vwap":2307},"2025-05-21",24.594,-0.458,-1.83,{"date":181,"open":2311,"high":2311,"low":2312,"close":2313,"change":478,"percent_change":1525,"volume":2314,"transactions":9,"vwap":2313},25.12,25.0079994,25.052,119700]