[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGOX":3,"homepage-market-summary":25,"stock-historical-AGOX":167},{"ticker":4,"date":5,"profile":6,"quote":11},"AGOX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Adaptive Alpha Opportunities ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},33.35,33.05,33.59,33.3632,-0.0132,-0.04,36193.5722,0,35.8,18.68,47433.35052157669,85.7,1356,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},23.51,53720,19607723.307258,39.48,"2025-04-21",[178,181,190,201,211,221,230,241,251,261,270,278,287,297,308,319,329,340,350,359,369,379,387,397,407,418,427,438,447,457,466,477,487,496,505,516,527,537,547,556,567,575,584,590,599,610,618,628,637,646,655,663,671,680,690,699,707,714,722,728,735,743,751,760,767,774,781,786,793,800,807,815,823,829,836,841,850,857,864,870,877,883,890,895,900,907,916,922,929,934,940,944,949,953,959,966,974,980,987,992,998,1003,1007,1013,1021,1028,1034,1041,1050,1057,1064,1072,1080,1085,1092,1099,1107,1115,1121,1129,1137,1144,1152,1160,1166,1173,1180,1188,1196,1204,1211,1217,1226,1234,1242,1250,1256,1262,1269,1275,1281,1290,1296,1303,1310,1317,1324,1330,1339,1348,1355,1363,1369,1376,1382,1388,1395,1400,1405,1413,1421,1427,1431,1437,1443,1451,1456,1461,1468,1475,1481,1487,1493,1500,1506,1511,1518,1525,1530,1535,1541,1547,1554,1561,1567,1572,1578,1584,1591,1597,1603,1612,1616,1621,1627,1632,1639,1647,1650,1659,1666,1670,1675,1681,1686,1693,1699,1706,1710,1716,1722,1728,1731,1735,1739,1745,1749,1753,1759,1764,1769,1775,1782,1790,1797,1803,1808,1812,1819,1825,1833,1839,1845,1850,1856,1863,1869,1875,1880,1887,1892,1898,1903,1908,1914,1920,1927,1933,1940,1943,1949,1954,1960,1966,1971,1977,1983,1989,1994,2001,2008,2015,2021,2027,2034,2039,2045,2047,2050,2056,2061,2067,2072,2077,2084,2088,2094,2100,2106,2113,2118,2124,2129,2134,2141,2146,2151,2156,2160,2165,2170,2175,2181,2187,2191,2197,2202,2207,2213,2217,2221,2228,2232,2239,2242,2245,2247,2251,2256,2260,2265,2272,2276,2280,2286,2294,2300,2305,2309,2314,2320,2326,2332,2339,2342,2347,2354,2359,2364,2367,2375,2381,2385,2389,2395,2401,2409,2415,2421,2427,2432,2436,2438,2441,2444,2448,2452,2455,2458,2465,2471,2477,2484,2491,2498,2502,2508,2514,2522,2528,2533,2542,2550,2558,2566],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},147,33.2625,{"date":182,"open":183,"high":184,"low":183,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",33.09,33.64,0.0332,0.1,11042.7296,187,33.4492,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",33.34,33.52,33.24,33.33,0.07,0.21,64094.67298,316,33.3433,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",33.27,33.45,33.26,-0.3979,-1.18,7094.8382,99,33.3599,{"date":212,"open":213,"high":214,"low":204,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",33.71,33.795,33.6579,-0.0074,-0.02,205808.6862,1156,33.6542,{"date":222,"open":223,"high":213,"low":203,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",33.28,33.6653,-0.0031,-0.01,14850.75589,95,33.4112,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",33.74,33.85,33.4902,33.6684,-0.46,-1.35,17926.1342,101,33.7014,{"date":242,"open":243,"high":244,"low":243,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",33.72,34.2,34.1284,0.0734,0.22,56646.13083,104,33.8619,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",33.2,34.12,34.055,1.0773,3.27,20516.601621,183,33.9035,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":101,"volume":267,"transactions":268,"vwap":269},"2026-09-18",33.36,32.7,32.9777,0.0346,12889.3069,93,32.9403,{"date":271,"open":272,"high":13,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":239,"vwap":277},"2026-09-17",32.78,32.9431,0.2431,0.74,9126.7695,32.9204,{"date":279,"open":280,"high":280,"low":281,"close":264,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",32.93,32.41,-0.0582,-0.18,28170.1865,191,32.5959,{"date":288,"open":272,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-15",32.88,32.5401,32.7582,-0.0553,-0.17,9336.868061,159,32.7174,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",32.68,32.99,32.59,32.8135,-0.4965,-1.49,32054.009367,273,32.7622,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",33.21,33.395,33.04,33.31,0.2715,0.82,18806.883577,250,33.2898,{"date":320,"open":183,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",33.22,33,33.0385,-0.3815,-1.14,113957.6745,213,33.1001,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",33.55,33.66,33.365,33.42,-0.14,-0.42,97350.4101,539,33.5096,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":111,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",33.73,33.77,33.51,33.56,-0.09,22817.6653,212,33.6083,{"date":351,"open":352,"high":353,"low":345,"close":14,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",33.65,34.02,-0.2491,-0.74,13964.6509,120,33.832,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",33.4753,34.019,33.8391,0.5491,1.65,20896.5819,118,33.839,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",33.01,33.47,33.29,0.0532,0.16,7479.7369,115,33.2435,{"date":380,"open":263,"high":263,"low":381,"close":382,"change":383,"percent_change":237,"volume":384,"transactions":385,"vwap":386},"2026-09-01",33.165,33.2368,-0.4532,8487.4189,132,33.2266,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",33.474,33.69,33.38,-0.0368,-0.11,20734.201509,108,33.5148,{"date":398,"open":399,"high":400,"low":390,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",33.84,34.09,33.7268,-0.3244,-0.95,5182.9468,84,33.86,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",34.18,34.24,33.58,34.0512,0.1012,0.3,17502.6628,175,34.0287,{"date":419,"open":372,"high":420,"low":372,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",34.01,33.95,0.1449,0.43,12347.6628,180,33.8143,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",33.8199,33.97,33.6,33.8051,-0.0449,-0.13,21150.3597,134,33.8329,{"date":439,"open":440,"high":440,"low":441,"close":233,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",34.27,33.4501,-0.1702,-0.5,89191.7868,454,33.8188,{"date":448,"open":449,"high":440,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",34.045,33.76,34.0202,-0.1995,-0.58,14426.5811,168,34.1108,{"date":458,"open":342,"high":459,"low":243,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",34.2796,34.2197,0.1215,0.36,23469.6628,192,34.1351,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",34.39,34.4,33.8601,34.0982,-0.2755,-0.8,24415.1745,130,34.2558,{"date":478,"open":479,"high":480,"low":430,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",34.308545,34.51,34.3737,-0.1892,-0.55,11547.574266,109,34.3179,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":186,"volume":493,"transactions":494,"vwap":495},"2026-08-17",34.29,34.84,34.5629,0.0329,39062.652637,220,34.7018,{"date":497,"open":498,"high":498,"low":489,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",34.8699,34.53,-0.1966,-0.57,89201.536,352,34.5794,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",34.6788,34.82,34.3001,34.7266,0.3176,0.92,25980.722,197,34.6407,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",34.331,34.72,34.1901,34.409,0.099,0.29,129981.784,700,34.4363,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",34.14,34.67,34.31,-0.0663,-0.19,10275.9333,116,34.3945,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-10",34.07,34.627,34.3763,-0.0866,-0.25,8694.9003,106,34.3727,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":111,"volume":553,"transactions":554,"vwap":555},"2026-08-07",34.78,34.2301,34.4629,-0.0091,21963.979,161,34.5581,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",34.48,34.5699,34.17,34.472,-0.183,-0.53,19594.109,83,34.4268,{"date":568,"open":20,"high":20,"low":480,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",34.655,0.165,0.48,91007.9681,522,34.7841,{"date":576,"open":400,"high":577,"low":400,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",34.879,34.49,1.22,3.67,187168.6727,736,34.7069,{"date":585,"open":12,"high":429,"low":272,"close":203,"change":346,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",-0.27,104907.473,521,33.4343,{"date":591,"open":592,"high":593,"low":594,"close":263,"change":414,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",32.8,33.44,32.6402,0.91,100119.3645,484,33.227,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",33.03,33.2086,32.6,33.06,0.37,1.13,172492.3605,899,33.0194,{"date":611,"open":322,"high":322,"low":612,"close":613,"change":293,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",32.55,32.69,-0.52,34837.891868,239,32.6257,{"date":619,"open":620,"high":621,"low":612,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",32.785,33.0199,32.86,0.28,0.86,11172.3765,162,32.7448,{"date":629,"open":313,"high":313,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-27",32.57,32.58,-0.68,-2.04,16329.8485,139,32.9103,{"date":638,"open":639,"high":639,"low":640,"close":205,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-24",34.04,32.73,-0.31,-0.92,109287.0655,666,33.0613,{"date":647,"open":648,"high":649,"low":650,"close":649,"change":101,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-23",33.5097,33.57,33.15,0.33,7963.7755,150,33.3367,{"date":656,"open":657,"high":352,"low":658,"close":659,"change":19,"percent_change":19,"volume":660,"transactions":661,"vwap":662},"2026-07-22",33.295,33.16,33.46,108459.1355,452,33.3809,{"date":664,"open":372,"high":665,"low":203,"close":659,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",33.7947,0.2,0.6,145398.1853,632,33.5059,{"date":672,"open":673,"high":674,"low":675,"close":205,"change":676,"percent_change":434,"volume":677,"transactions":678,"vwap":679},"2026-07-20",32.85,33.3899,32.83,-0.0439,105192.6018,491,33.0849,{"date":681,"open":373,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",33.6099,32.96,33.3039,-0.1241,-0.37,118628.1873,810,33.262,{"date":691,"open":692,"high":692,"low":693,"close":694,"change":695,"percent_change":116,"volume":696,"transactions":697,"vwap":698},"2026-07-16",34.7,33.17,33.428,-0.112,94218.0129,579,33.4552,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":346,"percent_change":586,"volume":704,"transactions":705,"vwap":706},"2026-07-15",34.1,33.37,33.54,92329.609069,684,33.7308,{"date":708,"open":410,"high":410,"low":709,"close":709,"change":710,"percent_change":166,"volume":711,"transactions":712,"vwap":713},"2026-07-14",33.63,0.14,151148.888398,980,33.9583,{"date":715,"open":254,"high":254,"low":716,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",33.49,-0.99,-2.87,110925.376885,787,33.8358,{"date":723,"open":724,"high":724,"low":725,"close":558,"change":101,"percent_change":726,"volume":727,"transactions":9,"vwap":558},"2026-07-10",35,34,0.32,7300,{"date":729,"open":406,"high":730,"low":399,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",34.45,34.37,0.447,1.32,18000,{"date":736,"open":214,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",34.040001,33.5,33.923,0.223,0.66,15700,{"date":744,"open":745,"high":746,"low":649,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",34.155,34.28,33.7,-0.87,-2.52,39300,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-06",34.5,34.58,34.15,34.57,0.26,0.76,82700,{"date":761,"open":762,"high":763,"low":764,"close":531,"change":586,"percent_change":765,"volume":766,"transactions":9,"vwap":531},"2026-07-02",34.307,34.54,34.014999,-0.78,17100,{"date":768,"open":731,"high":769,"low":770,"close":754,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":754},"2026-07-01",34.69,34.21,-0.08,-0.23,26200,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":226,"percent_change":111,"volume":780,"transactions":9,"vwap":779},"2026-06-30",34.81,35.060001,34.6,34.66,132200,{"date":782,"open":578,"high":530,"low":783,"close":530,"change":741,"percent_change":784,"volume":785,"transactions":9,"vwap":530},"2026-06-29",34.070999,1.94,112300,{"date":787,"open":788,"high":788,"low":725,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-26",34.64,34.0099983,-0.65,-1.88,23500,{"date":794,"open":795,"high":519,"low":796,"close":779,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":779},"2026-06-25",34.65,34.13,0.355,1.03,19200,{"date":801,"open":779,"high":530,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-24",34.099998,34.305,0.028,0.08,20400,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",35.040001,34.25,34.277,-0.843,-2.4,11900,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":434,"volume":822,"transactions":9,"vwap":820},"2026-06-22",35.256,35.3,34.68,35.12,-0.045,20900,{"date":824,"open":778,"high":825,"low":778,"close":826,"change":61,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-18",35.37,35.165,1.18,22100,{"date":830,"open":530,"high":831,"low":832,"close":833,"change":834,"percent_change":135,"volume":835,"transactions":9,"vwap":833},"2026-06-17",35.080002,34.661,34.755,-0.195,9800,{"date":837,"open":838,"high":838,"low":763,"close":839,"change":563,"percent_change":304,"volume":840,"transactions":9,"vwap":839},"2026-06-16",35.138,34.95,13500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-15",35.38,35.51,35.15,35.48,0.44,1.26,16800,{"date":851,"open":490,"high":852,"low":853,"close":809,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":809},"2026-06-12",35.18,34.585,0.49,1.42,66000,{"date":858,"open":789,"high":859,"low":430,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",34.802,34.55,0.52,1.53,23300,{"date":865,"open":213,"high":763,"low":213,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-10",34.029999,-0.05,-0.15,28600,{"date":871,"open":872,"high":873,"low":232,"close":874,"change":875,"percent_change":876,"volume":863,"transactions":9,"vwap":874},"2026-06-09",34.465,34.71,34.080002,-0.49,-1.42,{"date":878,"open":879,"high":880,"low":400,"close":756,"change":881,"percent_change":847,"volume":882,"transactions":9,"vwap":756},"2026-06-08",34.505,34.75,0.15,61100,{"date":884,"open":885,"high":860,"low":725,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-05",34.23,34.42,-0.38,-1.09,21800,{"date":891,"open":490,"high":490,"low":409,"close":892,"change":666,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-04",34.8,0.58,119500,{"date":896,"open":845,"high":845,"low":860,"close":778,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":778},"2026-06-03",-0.47,-1.34,33400,{"date":901,"open":902,"high":903,"low":756,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-02",34.83,35.07,0.139,0.4,29200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-01",34.44,35.24,34.43,34.931,0.661,1.93,28000,{"date":917,"open":918,"high":919,"low":409,"close":440,"change":920,"percent_change":90,"volume":921,"transactions":9,"vwap":440},"2026-05-29",34.77,34.859,-0.07,59500,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":651,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-28",33.9,34.73,34.34,0.97,47900,{"date":930,"open":409,"high":931,"low":932,"close":789,"change":293,"percent_change":443,"volume":933,"transactions":9,"vwap":789},"2026-05-27",34.52,33.96,74800,{"date":935,"open":936,"high":937,"low":232,"close":409,"change":623,"percent_change":938,"volume":939,"transactions":9,"vwap":409},"2026-05-26",33.83,34.63,0.83,341200,{"date":941,"open":716,"high":421,"low":716,"close":924,"change":651,"percent_change":942,"volume":943,"transactions":9,"vwap":924},"2026-05-22",0.98,38200,{"date":945,"open":390,"high":946,"low":12,"close":649,"change":217,"percent_change":947,"volume":948,"transactions":9,"vwap":649},"2026-05-21",33.8,-0.06,57100,{"date":950,"open":738,"high":421,"low":194,"close":14,"change":951,"percent_change":152,"volume":952,"transactions":9,"vwap":14},"2026-05-20",0.06,42000,{"date":954,"open":932,"high":955,"low":592,"close":956,"change":957,"percent_change":686,"volume":958,"transactions":9,"vwap":956},"2026-05-19",34.3,33.53,-0.125,76700,{"date":960,"open":558,"high":558,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-18",33.4,33.655,-0.655,-1.91,45600,{"date":967,"open":968,"high":969,"low":970,"close":531,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":531},"2026-05-15",33.915,34.35,33.87,-0.48,-1.38,89000,{"date":975,"open":976,"high":777,"low":976,"close":977,"change":978,"percent_change":606,"volume":979,"transactions":9,"vwap":977},"2026-05-14",34.049999,34.79,0.39,694200,{"date":981,"open":14,"high":982,"low":983,"close":469,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":469},"2026-05-13",34.423,33.32,0.807,2.4,550700,{"date":988,"open":343,"high":810,"low":321,"close":989,"change":501,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-12",33.593,-1.67,20700,{"date":993,"open":994,"high":853,"low":431,"close":995,"change":996,"percent_change":571,"volume":997,"transactions":9,"vwap":995},"2026-05-11",33.825,34.163,0.163,116200,{"date":999,"open":334,"high":725,"low":334,"close":725,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":725},"2026-05-08",0.8,2.41,23200,{"date":1004,"open":1005,"high":368,"low":675,"close":253,"change":19,"percent_change":19,"volume":1006,"transactions":9,"vwap":253},"2026-05-07",33.495,21200,{"date":1008,"open":1009,"high":12,"low":1010,"close":253,"change":169,"percent_change":1011,"volume":1012,"transactions":9,"vwap":253},"2026-05-06",32.64,32.16,3.11,103800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":275,"volume":1020,"transactions":9,"vwap":1018},"2026-05-05",32.0099983,32.635,31.76,32.2,0.238,199100,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":434,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-04",32.25,31.75,31.962,-0.41,109400,{"date":1029,"open":1017,"high":1030,"low":1017,"close":1031,"change":1032,"percent_change":757,"volume":1033,"transactions":9,"vwap":1031},"2026-05-01",32.77,32.091999,0.082,108600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1015,"change":1039,"percent_change":579,"volume":1040,"transactions":9,"vwap":1015},"2026-04-30",31.956,32.4,31.5,0.387,142400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-29",31.842,32.13,31.4,31.623,-0.075,-0.24,59400,{"date":1051,"open":1052,"high":1018,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-28",31.46,31.698,-0.392,-1.22,40400,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":145,"volume":1063,"transactions":9,"vwap":1061},"2026-04-27",32.71,31.94,32.09,-0.3,27700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":335,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-24",32.319,32.95,31.855,32.39,-0.43,97000,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":651,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1077},"2026-04-23",32.060001,32.579,31.45,32.53,1.02,53100,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1018,"change":293,"percent_change":563,"volume":1084,"transactions":9,"vwap":1018},"2026-04-22",31.645,32.84,28200,{"date":1086,"open":1018,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1087},"2026-04-21",32.37,31.7,0.89,2.83,142100,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":82,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-20",30,32.43,31.48,-2.51,107000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":667,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-17",31.931,32.442,31.63,32.29,1.89,39400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":847,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-16",30.96,31.86,30.91,31.69,1.41,85500,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":606,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-15",30.11,31.25,3.75,59700,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-14",28.98,30.93,30.12,1.35,4.69,81000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":861,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-13",28.29,29.14,28.08,28.77,1.84,39800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":867,"percent_change":283,"volume":1143,"transactions":9,"vwap":1142},"2026-04-10",28.55,29.01,28.24,28.25,70500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1026,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-04-09",28.28,28.9,27.98,28.3,-1.43,240400,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-08",27.72,28.91,28.71,1.57,5.78,36200,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1163,"change":757,"percent_change":927,"volume":1165,"transactions":9,"vwap":1163},"2026-04-07",26.79,27.14,26.64,40200,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1026,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-06",27.365,26.8,26.88,-1.5,60400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":848,"volume":1179,"transactions":9,"vwap":1176},"2026-04-02",27.19,27.29,26.55,0.34,67900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":651,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-01",27.36,27.564,26.495,26.95,1.24,234700,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-31",25.93,26.85,26.62,0.85,3.3,25800,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-30",27,25.65,25.77,-1.12,-4.17,60300,{"date":1205,"open":1206,"high":1198,"low":1207,"close":1208,"change":726,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-03-27",26.24,26.155,26.89,1.2,98400,{"date":1212,"open":1213,"high":1198,"low":1214,"close":1215,"change":868,"percent_change":135,"volume":1216,"transactions":9,"vwap":1215},"2026-03-26",26.805,26.36,26.57,110300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-25",26.91,27.52,26.671,26.72,0.12,0.45,29100,{"date":1227,"open":1228,"high":1229,"low":1177,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-24",27.07,27.17,26.6,-0.4,-1.48,19700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1198,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1198},"2026-03-23",27.11,27.45,26.9,0.413,1.55,44000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1048,"volume":1249,"transactions":9,"vwap":1247},"2026-03-20",26.675,26.98,26.29,26.587,-0.063,20500,{"date":1251,"open":1252,"high":1185,"low":1253,"close":1254,"change":771,"percent_change":1062,"volume":1255,"transactions":9,"vwap":1254},"2026-03-19",26.827,26.47,26.65,13300,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1259,"change":875,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-18",27.257,26.73,-1.8,143900,{"date":1263,"open":1229,"high":1264,"low":1265,"close":1266,"change":881,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-17",27.62,26.99,27.22,0.55,116800,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1228,"change":920,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1228},"2026-03-16",26.87,27.39,-0.26,18600,{"date":1276,"open":1277,"high":1278,"low":1163,"close":1163,"change":135,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1163},"2026-03-13",27.66,27.76,-2.02,173700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-12",28.01,28.025,27.57,27.7,-0.21,-0.75,26700,{"date":1291,"open":1146,"high":1131,"low":1292,"close":1293,"change":1062,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-11",27.89,27.91,-1.06,14300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1223,"percent_change":423,"volume":1302,"transactions":9,"vwap":1301},"2026-03-10",27.79,28.46,27.75,28.21,45700,{"date":1304,"open":1283,"high":1305,"low":1306,"close":1307,"change":393,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-03-09",28.37,27.46,28.09,-0.39,149900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":947,"percent_change":1287,"volume":1316,"transactions":9,"vwap":1315},"2026-03-06",28.22,28.27,27.99,28.2,26000,{"date":1318,"open":1319,"high":1319,"low":1307,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-05",28.86,28.26,-0.585,-2.03,28100,{"date":1325,"open":1326,"high":1327,"low":1139,"close":1328,"change":1329,"percent_change":169,"volume":1195,"transactions":9,"vwap":1328},"2026-03-04",28.59,28.93,28.845,0.285,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-03",28.53,28.92,28.42,28.56,-0.61,-2.09,41400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-02",29.22,29.38,29.045,29.17,-0.1,-0.34,27100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":293,"percent_change":453,"volume":1354,"transactions":9,"vwap":1353},"2026-02-27",29.24,29.57,28.704,29.27,31200,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-26",29.76,29.28,29.44,-0.32,-1.08,20300,{"date":1364,"open":1365,"high":1366,"low":1357,"close":1357,"change":1367,"percent_change":1193,"volume":1368,"transactions":9,"vwap":1357},"2026-02-25",29.869,30.1,0.25,10600,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":881,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-24",29.13,29.67,29.51,0.51,41200,{"date":1377,"open":1378,"high":1379,"low":1358,"close":1380,"change":335,"percent_change":897,"volume":1381,"transactions":9,"vwap":1380},"2026-02-23",29.68,29.72,29.36,25100,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":881,"percent_change":1374,"volume":1387,"transactions":9,"vwap":1386},"2026-02-20",29.18,29.8,29.5,481400,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1392,"change":116,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-19",29.59,29.201,29.35,-1.11,737200,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1378,"change":881,"percent_change":1374,"volume":1399,"transactions":9,"vwap":1378},"2026-02-18",29.23,29.91,35100,{"date":1401,"open":1378,"high":1378,"low":1402,"close":1403,"change":393,"percent_change":686,"volume":1404,"transactions":9,"vwap":1403},"2026-02-17",29.09,29.53,181800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":805,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-13",29.77,29.78,29.401,29.64,0.27,108700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":772,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-12",29.92,29.93,29.45,29.56,-0.77,37200,{"date":1422,"open":1423,"high":1424,"low":1379,"close":1425,"change":881,"percent_change":1374,"volume":1426,"transactions":9,"vwap":1425},"2026-02-11",30.07,30.25,29.79,45900,{"date":1428,"open":1408,"high":1094,"low":1410,"close":1410,"change":1429,"percent_change":355,"volume":1430,"transactions":9,"vwap":1410},"2026-02-10",-0.22,141700,{"date":1432,"open":1433,"high":1366,"low":1433,"close":1434,"change":1435,"percent_change":726,"volume":1436,"transactions":9,"vwap":1434},"2026-02-09",29.55,29.86,0.094,179100,{"date":1438,"open":1439,"high":1407,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":734,"transactions":9,"vwap":1440},"2026-02-06",28.79,29.766,0.929,3.22,{"date":1444,"open":1445,"high":1392,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-05",29.16,28.75,28.837,-0.533,-1.81,55100,{"date":1452,"open":1379,"high":1379,"low":1453,"close":1454,"change":1026,"percent_change":972,"volume":1455,"transactions":9,"vwap":1454},"2026-02-04",29.042,29.37,23700,{"date":1457,"open":1458,"high":1366,"low":1380,"close":1408,"change":1459,"percent_change":881,"volume":1460,"transactions":9,"vwap":1408},"2026-02-03",29.87,0.046,43400,{"date":1462,"open":1463,"high":1398,"low":1464,"close":1465,"change":1466,"percent_change":666,"volume":1467,"transactions":9,"vwap":1465},"2026-02-02",29.74,29.52,29.734,0.058,13800,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1337,"volume":1474,"transactions":9,"vwap":1472},"2026-01-30",30.36,29.504,29.676,-0.634,141600,{"date":1476,"open":1477,"high":1478,"low":1094,"close":1479,"change":771,"percent_change":1273,"volume":1480,"transactions":9,"vwap":1479},"2026-01-29",30.27,31,30.31,38300,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":17,"percent_change":434,"volume":1486,"transactions":9,"vwap":1485},"2026-01-28",30.15,30.59,30.39,46700,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":905,"percent_change":1492,"volume":1241,"transactions":9,"vwap":1491},"2026-01-27",30.135,30.46,30.43,1.33,{"date":1494,"open":1117,"high":1495,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-26",30.14,30.030001,0.106,0.35,132700,{"date":1501,"open":1357,"high":1502,"low":1357,"close":1503,"change":1504,"percent_change":632,"volume":1505,"transactions":9,"vwap":1503},"2026-01-23",30.08,29.924,-0.206,49200,{"date":1507,"open":1485,"high":1485,"low":1508,"close":1509,"change":771,"percent_change":1273,"volume":1510,"transactions":9,"vwap":1509},"2026-01-22",29.99,30.13,66700,{"date":1512,"open":1373,"high":1513,"low":1373,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-21",30.33,30.21,0.465,1.56,157600,{"date":1519,"open":1378,"high":1520,"low":1372,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-01-20",29.931,29.745,-0.255,-0.85,106100,{"date":1526,"open":1527,"high":1094,"low":1528,"close":1094,"change":226,"percent_change":111,"volume":1529,"transactions":9,"vwap":1094},"2026-01-16",29.88,29.81,20600,{"date":1531,"open":1532,"high":1532,"low":1458,"close":1533,"change":101,"percent_change":605,"volume":1534,"transactions":9,"vwap":1533},"2026-01-15",30.35,30.01,40600,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":393,"percent_change":686,"volume":1540,"transactions":9,"vwap":1539},"2026-01-14",29.98,29.7,29.9,58700,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1533,"change":533,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1533},"2026-01-13",30.32,29.875,-0.63,19100,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-12",29.65,30.2,0.23,0.77,156300,{"date":1555,"open":1528,"high":1125,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-09",29.649,29.97,0.5,1.7,54400,{"date":1562,"open":1563,"high":1564,"low":1417,"close":1565,"change":293,"percent_change":501,"volume":1566,"transactions":9,"vwap":1565},"2026-01-08",29.496,29.594,29.47,68900,{"date":1568,"open":1569,"high":1570,"low":1410,"close":1410,"change":543,"percent_change":1571,"volume":906,"transactions":9,"vwap":1410},"2026-01-07",29.73,29.94,-0.84,{"date":1573,"open":1574,"high":1537,"low":1574,"close":1575,"change":1576,"percent_change":784,"volume":1577,"transactions":9,"vwap":1575},"2026-01-06",28.35,29.89,0.57,22300,{"date":1579,"open":1454,"high":1580,"low":1581,"close":1581,"change":423,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-05",29.565,29.32,1.49,33700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":651,"percent_change":1590,"volume":766,"transactions":9,"vwap":1589},"2026-01-02",29.02,29.07,28.76,28.89,1.16,{"date":1592,"open":1593,"high":1593,"low":1335,"close":1335,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1335},"2025-12-31",28.99,-0.28,-0.97,18400,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1545,"volume":1602,"transactions":9,"vwap":1600},"2025-12-30",29.122,28.84,-0.184,51500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-29",29,29.227,28.952,29.024,-0.416,-1.41,27800,{"date":1613,"open":1614,"high":1614,"low":1380,"close":1359,"change":1615,"percent_change":543,"volume":799,"transactions":9,"vwap":1359},"2025-12-26",29.6,-0.074,{"date":1617,"open":1614,"high":1614,"low":1581,"close":1618,"change":1619,"percent_change":805,"volume":1620,"transactions":9,"vwap":1618},"2025-12-24",29.514,0.024,15200,{"date":1622,"open":1623,"high":1624,"low":1341,"close":1624,"change":666,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-12-23",29.34,29.49,0.68,33000,{"date":1628,"open":1371,"high":1629,"low":1402,"close":1630,"change":710,"percent_change":571,"volume":1631,"transactions":9,"vwap":1630},"2025-12-22",29.375,29.29,36400,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":605,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-12-19",28.8,29.19,29.15,1.29,79400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":443,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-18",28.68,28.965,28.675,28.78,-1.71,20800,{"date":1648,"open":1386,"high":1386,"low":1358,"close":1358,"change":868,"percent_change":1649,"volume":806,"transactions":9,"vwap":1358},"2025-12-17",-0.51,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-16",29.585,29.66,29.422,29.43,-0.132,-0.45,14700,{"date":1660,"open":1661,"high":1539,"low":1662,"close":1663,"change":1664,"percent_change":116,"volume":1665,"transactions":9,"vwap":1663},"2025-12-15",29.865,29.54,29.562,-0.098,29400,{"date":1667,"open":1668,"high":1117,"low":1351,"close":1653,"change":1070,"percent_change":1150,"volume":1669,"transactions":9,"vwap":1653},"2025-12-12",30.105,23100,{"date":1671,"open":1423,"high":1550,"low":1672,"close":1673,"change":196,"percent_change":1551,"volume":1674,"transactions":9,"vwap":1673},"2025-12-11",29.715,30.09,75500,{"date":1676,"open":1677,"high":1514,"low":1385,"close":1678,"change":1679,"percent_change":375,"volume":1680,"transactions":9,"vwap":1678},"2025-12-10",29.915,30.02,0.049,14100,{"date":1682,"open":1570,"high":1495,"low":1539,"close":1683,"change":1684,"percent_change":48,"volume":1685,"transactions":9,"vwap":1683},"2025-12-09",29.971,0.011,16400,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1594,"volume":1692,"transactions":9,"vwap":1690},"2025-12-08",30.47,29.85,29.96,-0.083,17800,{"date":1694,"open":1557,"high":1695,"low":1434,"close":1696,"change":1697,"percent_change":1360,"volume":1698,"transactions":9,"vwap":1696},"2025-12-05",30.405,30.042999,-0.096,36700,{"date":1700,"open":1701,"high":1424,"low":1678,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-04",30.040001,30.139,0.039,0.13,12600,{"date":1707,"open":1385,"high":1550,"low":1357,"close":1366,"change":1708,"percent_change":905,"volume":1709,"transactions":9,"vwap":1366},"2025-12-03",0.121,10300,{"date":1711,"open":1509,"high":1712,"low":1458,"close":1713,"change":1714,"percent_change":423,"volume":1715,"transactions":9,"vwap":1713},"2025-12-02",30.204,29.979,0.127,35700,{"date":1717,"open":1569,"high":1718,"low":1569,"close":1719,"change":1720,"percent_change":1201,"volume":1721,"transactions":9,"vwap":1719},"2025-12-01",30.145,29.852,-0.338,30700,{"date":1723,"open":1490,"high":1724,"low":1725,"close":1726,"change":951,"percent_change":666,"volume":1727,"transactions":9,"vwap":1726},"2025-11-28",30.859,29.11,30.19,38600,{"date":1729,"open":1570,"high":1424,"low":1357,"close":1509,"change":905,"percent_change":1126,"volume":1730,"transactions":9,"vwap":1509},"2025-11-26",34900,{"date":1732,"open":1351,"high":1357,"low":1733,"close":1569,"change":1411,"percent_change":512,"volume":1734,"transactions":9,"vwap":1569},"2025-11-25",29.295,21400,{"date":1736,"open":1725,"high":1418,"low":1725,"close":1737,"change":666,"percent_change":1625,"volume":1738,"transactions":9,"vwap":1737},"2025-11-24",29.46,74000,{"date":1740,"open":1741,"high":1741,"low":1641,"close":1742,"change":101,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-11-21",29.39,29.26,0.38,183700,{"date":1746,"open":1678,"high":1424,"low":1747,"close":1636,"change":1231,"percent_change":237,"volume":1748,"transactions":9,"vwap":1636},"2025-11-20",28.975,132800,{"date":1750,"open":1751,"high":1385,"low":1737,"close":1433,"change":868,"percent_change":1649,"volume":1752,"transactions":9,"vwap":1433},"2025-11-19",29.611,237500,{"date":1754,"open":1755,"high":1756,"low":1403,"close":1538,"change":1757,"percent_change":971,"volume":1758,"transactions":9,"vwap":1538},"2025-11-18",29.621,29.82,-0.142,9100,{"date":1760,"open":1550,"high":1550,"low":1538,"close":1761,"change":1762,"percent_change":533,"volume":1763,"transactions":9,"vwap":1761},"2025-11-17",29.842,-0.058,18500,{"date":1765,"open":1094,"high":1766,"low":1539,"close":1539,"change":971,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1539},"2025-11-14",30.341,-1.58,120800,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":772,"percent_change":1288,"volume":1774,"transactions":9,"vwap":1773},"2025-11-13",30.86,30.233,30.38,33300,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1545,"volume":1781,"transactions":9,"vwap":1779},"2025-11-12",30.54,30.98,30.61,-0.194,25300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1178,"volume":1789,"transactions":9,"vwap":1787},"2025-11-11",30.8,31.16,30.606,30.804,0.104,19300,{"date":1791,"open":1513,"high":1792,"low":1513,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-10",31.09,30.7,0.515,1.71,21600,{"date":1798,"open":1799,"high":1470,"low":1533,"close":1800,"change":1801,"percent_change":1595,"volume":1802,"transactions":9,"vwap":1800},"2025-11-07",30.29,30.185,-0.295,4000,{"date":1804,"open":1424,"high":1805,"low":1800,"close":1806,"change":772,"percent_change":1288,"volume":1807,"transactions":9,"vwap":1806},"2025-11-06",30.78,30.48,216400,{"date":1809,"open":1810,"high":1811,"low":1477,"close":1811,"change":666,"percent_change":741,"volume":849,"transactions":9,"vwap":1811},"2025-11-05",30.3,30.71,{"date":1813,"open":1491,"high":1109,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-04",30.28,30.51,-0.73,-2.34,211300,{"date":1820,"open":1785,"high":1821,"low":1822,"close":1823,"change":226,"percent_change":111,"volume":1824,"transactions":9,"vwap":1823},"2025-11-03",31.55,31.030001,31.24,44100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1118,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1118},"2025-10-31",31.17,31.366,30.76,0.167,0.54,16600,{"date":1834,"open":1835,"high":1836,"low":1778,"close":1837,"change":1838,"percent_change":748,"volume":799,"transactions":9,"vwap":1837},"2025-10-30",31.19,31.41,31.083,-0.272,{"date":1840,"open":1096,"high":1103,"low":1841,"close":1842,"change":1843,"percent_change":1287,"volume":1844,"transactions":9,"vwap":1842},"2025-10-29",31.12,31.355,-0.065,21000,{"date":1846,"open":1847,"high":1847,"low":1118,"close":1848,"change":33,"percent_change":140,"volume":1849,"transactions":9,"vwap":1848},"2025-10-28",31.51,31.42,34400,{"date":1851,"open":1852,"high":1076,"low":1853,"close":1854,"change":462,"percent_change":1855,"volume":1460,"transactions":9,"vwap":1854},"2025-10-27",31.2,31.14,31.23,1.17,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":19,"percent_change":19,"volume":1862,"transactions":9,"vwap":1861},"2025-10-24",31.15,31.189,30.85,30.87,45400,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1861,"change":651,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1861},"2025-10-23",30.607,30.88,1.08,16200,{"date":1870,"open":1871,"high":1872,"low":1814,"close":1777,"change":1346,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1777},"2025-10-22",30.743,30.788,-1.1,35300,{"date":1876,"open":1877,"high":1109,"low":1878,"close":1866,"change":772,"percent_change":355,"volume":1879,"transactions":9,"vwap":1866},"2025-10-21",30.82,30.72,34200,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":757,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-20",31.18,30.935,31.11,0.84,11600,{"date":1888,"open":1889,"high":1861,"low":1890,"close":1860,"change":196,"percent_change":1551,"volume":1891,"transactions":9,"vwap":1860},"2025-10-17",30.75,30.52,35900,{"date":1893,"open":1894,"high":1895,"low":1805,"close":1805,"change":1896,"percent_change":748,"volume":1897,"transactions":9,"vwap":1805},"2025-10-16",31.040001,31.387,-0.271,13400,{"date":1899,"open":1823,"high":1847,"low":1877,"close":1900,"change":1901,"percent_change":61,"volume":1902,"transactions":9,"vwap":1900},"2025-10-15",31.051001,0.126,49100,{"date":1904,"open":1778,"high":1823,"low":1695,"close":1905,"change":1906,"percent_change":67,"volume":1907,"transactions":9,"vwap":1905},"2025-10-14",30.925,0.015,44800,{"date":1909,"open":1910,"high":1911,"low":1889,"close":1111,"change":1912,"percent_change":1913,"volume":1685,"transactions":9,"vwap":1111},"2025-10-13",30.942,31.01,0.67,2.22,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":642,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-10",31.331,30.24,-2.95,38100,{"date":1921,"open":1922,"high":1923,"low":1861,"close":1785,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1785},"2025-10-09",31.29,31.32,0.144,0.46,28800,{"date":1928,"open":1852,"high":1852,"low":1929,"close":1930,"change":1931,"percent_change":1912,"volume":1932,"transactions":9,"vwap":1930},"2025-10-08",30.95,31.016001,0.206,19800,{"date":1934,"open":1935,"high":1936,"low":1889,"close":1937,"change":346,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-10-07",30.92,31.093,30.81,-0.29,24000,{"date":1941,"open":1884,"high":1884,"low":1787,"close":1942,"change":48,"percent_change":1704,"volume":1685,"transactions":9,"vwap":1942},"2025-10-06",30.9,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1771,"change":1947,"percent_change":951,"volume":1948,"transactions":9,"vwap":1771},"2025-10-03",31.21,30.805,0.02,26600,{"date":1950,"open":1827,"high":1827,"low":1829,"close":1951,"change":1952,"percent_change":434,"volume":1953,"transactions":9,"vwap":1951},"2025-10-02",30.84,-0.039,26800,{"date":1955,"open":1424,"high":1956,"low":1424,"close":1957,"change":1958,"percent_change":667,"volume":1959,"transactions":9,"vwap":1957},"2025-10-01",30.948,30.879,0.183,38000,{"date":1961,"open":1962,"high":1963,"low":1962,"close":1964,"change":1965,"percent_change":423,"volume":1669,"transactions":9,"vwap":1964},"2025-09-30",30.4,30.703,30.696,0.131,{"date":1967,"open":1490,"high":1829,"low":1490,"close":1968,"change":1969,"percent_change":61,"volume":1970,"transactions":9,"vwap":1968},"2025-09-29",30.565,0.124,31600,{"date":1972,"open":1973,"high":1777,"low":1974,"close":1975,"change":1435,"percent_change":41,"volume":1976,"transactions":9,"vwap":1975},"2025-09-26",30.44,30.271,30.441,27000,{"date":1978,"open":1470,"high":1806,"low":1979,"close":1980,"change":1981,"percent_change":614,"volume":1982,"transactions":9,"vwap":1980},"2025-09-25",30.201,30.347,-0.158,29000,{"date":1984,"open":1470,"high":1985,"low":1470,"close":1986,"change":1987,"percent_change":875,"volume":1988,"transactions":9,"vwap":1986},"2025-09-24",30.67,30.505,-0.149,10800,{"date":1990,"open":1861,"high":1929,"low":1890,"close":1991,"change":1992,"percent_change":1993,"volume":1763,"transactions":9,"vwap":1991},"2025-09-23",30.654,-0.196,-0.64,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1860,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1860},"2025-09-22",30.37,30.923,0.162,0.53,16100,{"date":2002,"open":1815,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":247,"volume":2007,"transactions":9,"vwap":2005},"2025-09-19",30.737,30.49,30.688,0.068,25200,{"date":2009,"open":1532,"high":2010,"low":1532,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-18",30.742,30.62,0.212,0.7,16000,{"date":2016,"open":1477,"high":2017,"low":1477,"close":2018,"change":2019,"percent_change":1938,"volume":2020,"transactions":9,"vwap":2018},"2025-09-17",30.469,30.408,-0.089,65600,{"date":2022,"open":2023,"high":1777,"low":2023,"close":2024,"change":2025,"percent_change":1704,"volume":2026,"transactions":9,"vwap":2024},"2025-09-16",30.23,30.497,0.041,22500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1999,"volume":806,"transactions":9,"vwap":2032},"2025-09-15",30.42,30.557,30.371,30.456,0.161,{"date":2035,"open":1509,"high":1962,"low":1673,"close":2036,"change":2037,"percent_change":1743,"volume":2038,"transactions":9,"vwap":2036},"2025-09-12",30.295,0.115,18200,{"date":2040,"open":1508,"high":1477,"low":2041,"close":2042,"change":2043,"percent_change":938,"volume":2044,"transactions":9,"vwap":2042},"2025-09-11",29.891,30.18,0.249,39500,{"date":2046,"open":1094,"high":1094,"low":1357,"close":1520,"change":1965,"percent_change":847,"volume":1874,"transactions":9,"vwap":1520},"2025-09-10",{"date":2048,"open":1407,"high":1458,"low":1653,"close":1385,"change":2049,"percent_change":414,"volume":773,"transactions":9,"vwap":1385},"2025-09-09",0.088,{"date":2051,"open":1528,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1223,"volume":799,"transactions":9,"vwap":2054},"2025-09-08",29.84,29.618,29.712,0.037,{"date":2057,"open":2058,"high":1508,"low":1433,"close":2059,"change":1466,"percent_change":666,"volume":2060,"transactions":9,"vwap":2059},"2025-09-05",29.71,29.675,19600,{"date":2062,"open":2063,"high":1378,"low":2063,"close":2064,"change":2065,"percent_change":1999,"volume":2066,"transactions":9,"vwap":2064},"2025-09-04",29.33,29.617,0.155,91300,{"date":2068,"open":1549,"high":1549,"low":2069,"close":2070,"change":2049,"percent_change":414,"volume":2071,"transactions":9,"vwap":2070},"2025-09-03",29.31,29.462,27300,{"date":2073,"open":1378,"high":1378,"low":2074,"close":2075,"change":1615,"percent_change":543,"volume":2076,"transactions":9,"vwap":2075},"2025-09-02",29.2,29.374,72500,{"date":2078,"open":1378,"high":1385,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-29",29.442,29.448,-0.382,-1.28,110000,{"date":2085,"open":1385,"high":1458,"low":1378,"close":2086,"change":2087,"percent_change":393,"volume":1669,"transactions":9,"vwap":2086},"2025-08-28",29.83,-0.032,{"date":2089,"open":2069,"high":1527,"low":2069,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-27",29.862,0.052,0.17,35800,{"date":2095,"open":2059,"high":1689,"low":2096,"close":1528,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1528},"2025-08-26",29.61,0.239,0.81,11200,{"date":2101,"open":1417,"high":2102,"low":1417,"close":2103,"change":2104,"percent_change":1062,"volume":2105,"transactions":9,"vwap":2103},"2025-08-25",29.759,29.571,-0.088,30000,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":2112,"volume":750,"transactions":9,"vwap":2110},"2025-08-22",29.030001,29.789,29.659,0.297,1.01,{"date":2114,"open":2115,"high":2116,"low":1630,"close":2117,"change":867,"percent_change":293,"volume":1658,"transactions":9,"vwap":2117},"2025-08-21",29.42,29.425,29.362,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":1594,"volume":840,"transactions":9,"vwap":2122},"2025-08-20",29.3,29.478,29.412,-0.082,{"date":2125,"open":1463,"high":1463,"low":1417,"close":2126,"change":1838,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-19",29.494,-0.91,26100,{"date":2130,"open":1690,"high":1690,"low":2131,"close":1440,"change":2132,"percent_change":920,"volume":2133,"transactions":9,"vwap":1440},"2025-08-18",29.58,-0.022,15400,{"date":2135,"open":1495,"high":1495,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-15",29.75,29.788,-0.322,-1.07,17200,{"date":2142,"open":2143,"high":2042,"low":2144,"close":1117,"change":2145,"percent_change":951,"volume":806,"transactions":9,"vwap":1117},"2025-08-14",30.037001,29.95,0.017,{"date":2147,"open":1490,"high":1490,"low":2144,"close":2148,"change":2149,"percent_change":2150,"volume":1596,"transactions":9,"vwap":2148},"2025-08-13",30.093,-0.036,-0.12,{"date":2152,"open":1614,"high":2042,"low":1614,"close":2153,"change":2154,"percent_change":579,"volume":2155,"transactions":9,"vwap":2153},"2025-08-12",30.129,0.364,61600,{"date":2157,"open":1372,"high":2144,"low":1372,"close":2158,"change":920,"percent_change":772,"volume":2159,"transactions":9,"vwap":2158},"2025-08-11",29.765,20200,{"date":2161,"open":1408,"high":1570,"low":1378,"close":2162,"change":2163,"percent_change":197,"volume":2164,"transactions":9,"vwap":2162},"2025-08-08",29.835,0.063,63400,{"date":2166,"open":1117,"high":1117,"low":1653,"close":2167,"change":2168,"percent_change":1947,"volume":2169,"transactions":9,"vwap":2167},"2025-08-07",29.772,0.007,15000,{"date":2171,"open":1379,"high":1689,"low":2172,"close":2158,"change":2173,"percent_change":67,"volume":2174,"transactions":9,"vwap":2158},"2025-08-06",29.569,0.014,23000,{"date":2176,"open":2086,"high":1094,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":1897,"transactions":9,"vwap":2178},"2025-08-05",29.632,29.751,-0.197,-0.66,{"date":2182,"open":1410,"high":1094,"low":1410,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-08-04",29.948,0.331,1.12,17400,{"date":2188,"open":1741,"high":1357,"low":1741,"close":2064,"change":2189,"percent_change":89,"volume":2190,"transactions":9,"vwap":2064},"2025-08-01",-0.209,12900,{"date":2192,"open":2193,"high":1726,"low":1385,"close":2194,"change":2195,"percent_change":1649,"volume":2196,"transactions":9,"vwap":2194},"2025-07-31",30.16,29.826,-0.154,14900,{"date":2198,"open":2144,"high":2042,"low":2199,"close":1537,"change":2200,"percent_change":1999,"volume":2201,"transactions":9,"vwap":1537},"2025-07-30",29.833,0.158,15300,{"date":2203,"open":1539,"high":2042,"low":1463,"close":2204,"change":2205,"percent_change":563,"volume":2206,"transactions":9,"vwap":2204},"2025-07-29",29.822,-0.159,21100,{"date":2208,"open":1094,"high":1094,"low":2209,"close":2210,"change":2211,"percent_change":978,"volume":2212,"transactions":9,"vwap":2210},"2025-07-28",29.844,29.981,0.116,11700,{"date":2214,"open":1117,"high":1117,"low":1385,"close":1661,"change":2215,"percent_change":226,"volume":2216,"transactions":9,"vwap":1661},"2025-07-25",-0.002,15900,{"date":2218,"open":1514,"high":1514,"low":1408,"close":2219,"change":1248,"percent_change":1287,"volume":2220,"transactions":9,"vwap":2219},"2025-07-24",29.867,15800,{"date":2222,"open":2144,"high":2223,"low":2224,"close":1416,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1416},"2025-07-23",29.985,29.69,0.421,1.43,9200,{"date":2229,"open":1565,"high":1372,"low":1342,"close":2230,"change":2231,"percent_change":1070,"volume":2159,"transactions":9,"vwap":2230},"2025-07-22",29.509,-0.126,{"date":2233,"open":1418,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":1789,"transactions":9,"vwap":2236},"2025-07-21",29.816,27.49,29.635,-0.185,-0.62,{"date":2240,"open":1689,"high":2241,"low":1379,"close":1756,"change":67,"percent_change":2092,"volume":1225,"transactions":9,"vwap":1756},"2025-07-18",29.927,{"date":2243,"open":1425,"high":1570,"low":1351,"close":1407,"change":2092,"percent_change":1576,"volume":2244,"transactions":9,"vwap":1407},"2025-07-17",18300,{"date":2246,"open":1403,"high":1614,"low":1445,"close":1614,"change":1947,"percent_change":196,"volume":792,"transactions":9,"vwap":1614},"2025-07-16",{"date":2248,"open":2249,"high":1569,"low":1624,"close":2131,"change":1411,"percent_change":512,"volume":2250,"transactions":9,"vwap":2131},"2025-07-15",29.62,34100,{"date":2252,"open":1094,"high":1094,"low":2253,"close":2069,"change":2254,"percent_change":2255,"volume":2000,"transactions":9,"vwap":2069},"2025-07-14",29.141,0.171,0.59,{"date":2257,"open":1623,"high":1392,"low":1123,"close":2258,"change":2259,"percent_change":483,"volume":1926,"transactions":9,"vwap":2258},"2025-07-11",29.139,-0.161,{"date":2261,"open":1132,"high":2069,"low":2262,"close":2120,"change":152,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2120},"2025-07-10",29.025,0.62,19400,{"date":2266,"open":2267,"high":2268,"low":1605,"close":2269,"change":196,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-07-09",29.040001,29.324,29.12,0.24,24400,{"date":2273,"open":1132,"high":1636,"low":1147,"close":2274,"change":335,"percent_change":971,"volume":2275,"transactions":9,"vwap":2274},"2025-07-08",29.049999,36300,{"date":2277,"open":1397,"high":1350,"low":2278,"close":1635,"change":2279,"percent_change":563,"volume":766,"transactions":9,"vwap":1635},"2025-07-07",28.95,-0.155,{"date":2281,"open":2074,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":595,"volume":1362,"transactions":9,"vwap":2284},"2025-07-03",29.508,29.055,29.345,0.265,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":2292,"percent_change":462,"volume":2293,"transactions":9,"vwap":2291},"2025-07-02",28.85,29.118,28.83,29.08,0.105,27600,{"date":2295,"open":2296,"high":2296,"low":2297,"close":1747,"change":2298,"percent_change":2299,"volume":2105,"transactions":9,"vwap":1747},"2025-07-01",29.48,28.88,-0.606,-2.05,{"date":2301,"open":2058,"high":2058,"low":2302,"close":2303,"change":1551,"percent_change":2304,"volume":1546,"transactions":9,"vwap":2303},"2025-06-30",29.431,29.581,0.78,{"date":2306,"open":1327,"high":1359,"low":1327,"close":2307,"change":2225,"percent_change":2308,"volume":1620,"transactions":9,"vwap":2307},"2025-06-27",29.351,1.46,{"date":2310,"open":2311,"high":1587,"low":2311,"close":1327,"change":375,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1327},"2025-06-26",28.62,0.56,11000,{"date":2315,"open":2316,"high":1155,"low":2317,"close":1134,"change":1411,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1134},"2025-06-25",28.67,28.581,0.95,11500,{"date":2321,"open":2322,"high":1335,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2186,"transactions":9,"vwap":2323},"2025-06-24",28.07,28.5,0.63,2.26,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":951,"percent_change":247,"volume":2331,"transactions":9,"vwap":2330},"2025-06-23",27.51,27.95,27.87,28400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":67,"percent_change":152,"volume":2338,"transactions":9,"vwap":2337},"2025-06-20",27.77,27.88,27.59,27.81,7700,{"date":2340,"open":1278,"high":2341,"low":1154,"close":1278,"change":920,"percent_change":543,"volume":806,"transactions":9,"vwap":1278},"2025-06-18",28.171,{"date":2343,"open":1300,"high":2344,"low":1300,"close":2345,"change":1346,"percent_change":2346,"volume":2196,"transactions":9,"vwap":2345},"2025-06-17",28.13,27.83,-1.21,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":726,"volume":2353,"transactions":9,"vwap":2351},"2025-06-16",27.92,28.507,28.17,0.09,14600,{"date":2355,"open":2356,"high":1312,"low":2357,"close":1133,"change":1594,"percent_change":717,"volume":2358,"transactions":9,"vwap":1133},"2025-06-13",28.11,27.78,24900,{"date":2360,"open":1314,"high":1305,"low":1314,"close":2361,"change":2362,"percent_change":48,"volume":2363,"transactions":9,"vwap":2361},"2025-06-12",28.36,0.01,19900,{"date":2365,"open":2366,"high":2323,"low":1301,"close":1574,"change":1704,"percent_change":1925,"volume":2271,"transactions":9,"vwap":1574},"2025-06-11",28.4,{"date":2368,"open":2369,"high":2370,"low":2371,"close":1312,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1312},"2025-06-10",28.1,28.406,28.049999,-0.167,-0.59,9300,{"date":2376,"open":2377,"high":2378,"low":1574,"close":2379,"change":1497,"percent_change":605,"volume":2380,"transactions":9,"vwap":2379},"2025-06-09",28.48,28.54,28.387,10200,{"date":2382,"open":2383,"high":2383,"low":2351,"close":2384,"change":1684,"percent_change":48,"volume":1758,"transactions":9,"vwap":2384},"2025-06-06",28.549,28.281,{"date":2386,"open":2366,"high":2366,"low":2387,"close":1313,"change":2388,"percent_change":293,"volume":734,"transactions":9,"vwap":1313},"2025-06-05",28.068001,-0.047,{"date":2390,"open":2391,"high":2366,"low":2344,"close":2392,"change":2393,"percent_change":1070,"volume":2394,"transactions":9,"vwap":2392},"2025-06-04",28.293,28.317,-0.123,23900,{"date":2396,"open":2322,"high":2397,"low":2322,"close":2398,"change":414,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-06-03",28.51,28.44,1.07,27500,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":905,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-06-02",27.97,28.18,27.793,28.14,1.44,37500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2411,"change":586,"percent_change":2414,"volume":1982,"transactions":9,"vwap":2411},"2025-05-30",27.74,28,27.55,-0.96,{"date":2416,"open":2417,"high":2417,"low":2418,"close":1283,"change":2419,"percent_change":686,"volume":2420,"transactions":9,"vwap":1283},"2025-05-29",28.61,27.67,-0.105,49800,{"date":2422,"open":2423,"high":1146,"low":1283,"close":2424,"change":2425,"percent_change":414,"volume":2426,"transactions":9,"vwap":2424},"2025-05-28",28.193,28.115,0.085,7800,{"date":2428,"open":2330,"high":1141,"low":2429,"close":2430,"change":1224,"percent_change":2431,"volume":991,"transactions":9,"vwap":2430},"2025-05-27",27.86,28.030001,1.63,{"date":2433,"open":2357,"high":1314,"low":2434,"close":2434,"change":116,"percent_change":207,"volume":2435,"transactions":9,"vwap":2434},"2025-05-23",27.58,13200,{"date":2437,"open":1285,"high":1305,"low":1285,"close":1293,"change":346,"percent_change":1360,"volume":1680,"transactions":9,"vwap":1293},"2025-05-22",{"date":2439,"open":1332,"high":1644,"low":2403,"close":2412,"change":875,"percent_change":2440,"volume":1084,"transactions":9,"vwap":2412},"2025-05-21",-1.72,{"date":2442,"open":2311,"high":1589,"low":2366,"close":2443,"change":1346,"percent_change":207,"volume":1976,"transactions":9,"vwap":2443},"2025-05-20",28.49,{"date":2445,"open":1134,"high":2446,"low":2447,"close":2290,"change":217,"percent_change":920,"volume":2420,"transactions":9,"vwap":2290},"2025-05-19",29.059999,28.685,{"date":2449,"open":2450,"high":2291,"low":2451,"close":2288,"change":666,"percent_change":2013,"volume":2264,"transactions":9,"vwap":2288},"2025-05-16",28.865,28.57,{"date":2453,"open":1333,"high":2291,"low":2443,"close":2454,"change":1070,"percent_change":1232,"volume":1879,"transactions":9,"vwap":2454},"2025-05-15",28.65,{"date":2456,"open":1402,"high":1725,"low":1134,"close":2291,"change":2457,"percent_change":942,"volume":2250,"transactions":9,"vwap":2291},"2025-05-14",0.281,{"date":2459,"open":2460,"high":1587,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-05-13",27.93,28.799,0.849,3.04,35500,{"date":2466,"open":1301,"high":2467,"low":2468,"close":2329,"change":2469,"percent_change":2470,"volume":1165,"transactions":9,"vwap":2329},"2025-05-12",28.23,27.61,1.144,4.27,{"date":2472,"open":2473,"high":1266,"low":1215,"close":2474,"change":2475,"percent_change":2476,"volume":2133,"transactions":9,"vwap":2474},"2025-05-09",27.166,26.806,-0.314,-1.16,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":186,"percent_change":605,"volume":2483,"transactions":9,"vwap":2482},"2025-05-08",27.02,27.44,26.895,27.12,18100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2479,"change":2489,"percent_change":512,"volume":2490,"transactions":9,"vwap":2479},"2025-05-07",26.66,27.040001,26.33,0.245,52900,{"date":2492,"open":1215,"high":2493,"low":1214,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-05-06",26.848,26.775,-0.645,-2.35,17900,{"date":2499,"open":1215,"high":1286,"low":2500,"close":2501,"change":1551,"percent_change":1193,"volume":1309,"transactions":9,"vwap":2501},"2025-05-05",26.42,27.42,{"date":2503,"open":2504,"high":1175,"low":2505,"close":1175,"change":2506,"percent_change":2507,"volume":2201,"transactions":9,"vwap":1175},"2025-05-02",26.49,26.48,0.9,3.42,{"date":2509,"open":2505,"high":1191,"low":2510,"close":1246,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":1246},"2025-05-01",26.08,0.47,1.82,96900,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":336,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-04-30",25.58,26.040001,25.5,25.82,-1.6,56300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":1206,"change":217,"percent_change":771,"volume":2527,"transactions":9,"vwap":1206},"2025-04-29",26.3,26.32,25.76,116700,{"date":2529,"open":2524,"high":2524,"low":1199,"close":2530,"change":2531,"percent_change":1912,"volume":2532,"transactions":9,"vwap":2530},"2025-04-28",26.26,0.174,28300,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-04-25",25.52,26.14,25.28,26.086,0.626,2.46,35000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2271,"transactions":9,"vwap":2547},"2025-04-24",25.2,25.69,24.93,25.46,0.651,2.62,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":915,"transactions":9,"vwap":2555},"2025-04-23",24.99,25.466,24.571,24.809,0.669,2.77,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1551,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-04-22",23.82,24.56,23.574,24.14,0.96,44500,{"date":176,"open":2567,"high":2568,"low":172,"close":2567,"change":19,"percent_change":19,"volume":2569,"transactions":9,"vwap":2567},23.91,24.1,72300]