[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIFD":3,"homepage-market-summary":26,"stock-historical-AIFD":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AIFD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"TCW Artificial Intelligence ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},54.82,54.45,54.965,54.02,54.16,0.66,1.22,6354.872006,0,57.8,20,14052.547206496689,92.1,604,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},21.42,13640,4978538.512724,153.21,"2025-04-21",[179,182,191,202,212,221,230,239,249,258,268,277,287,298,308,317,327,337,348,358,368,379,389,399,409,420,430,440,450,459,468,478,489,499,509,518,528,538,548,559,567,578,588,599,610,620,631,642,653,662,673,682,693,702,713,724,735,742,750,758,766,773,780,787,795,804,812,821,826,834,840,849,857,865,873,881,889,895,904,911,920,928,935,943,949,957,965,973,981,988,997,1002,1009,1018,1026,1033,1042,1050,1057,1066,1074,1081,1089,1096,1104,1112,1120,1129,1137,1146,1153,1161,1170,1179,1186,1194,1202,1210,1218,1226,1234,1243,1252,1261,1269,1277,1284,1292,1300,1308,1317,1326,1335,1344,1353,1361,1370,1377,1385,1393,1400,1407,1415,1423,1431,1440,1447,1455,1464,1470,1477,1483,1489,1498,1504,1511,1516,1521,1528,1536,1542,1548,1556,1564,1569,1578,1585,1593,1601,1609,1616,1621,1630,1639,1645,1653,1660,1667,1672,1677,1686,1694,1699,1704,1712,1717,1723,1728,1735,1740,1746,1751,1757,1763,1769,1775,1783,1790,1796,1803,1809,1815,1822,1828,1834,1842,1848,1854,1863,1870,1878,1883,1890,1896,1903,1909,1917,1924,1932,1939,1946,1954,1960,1967,1972,1979,1985,1991,1998,2003,2009,2013,2020,2025,2033,2039,2045,2053,2059,2066,2073,2081,2088,2096,2104,2110,2117,2122,2129,2135,2143,2148,2155,2163,2169,2175,2181,2188,2195,2200,2205,2212,2220,2228,2234,2242,2248,2253,2261,2270,2277,2283,2288,2294,2300,2306,2313,2319,2325,2332,2340,2345,2351,2357,2363,2369,2377,2384,2391,2398,2404,2410,2417,2423,2431,2436,2442,2448,2453,2459,2465,2472,2479,2484,2490,2495,2503,2509,2516,2521,2528,2536,2542,2547,2551,2556,2563,2568,2575,2582,2588,2596,2602,2609,2614,2620,2627,2635,2641,2647,2655,2661,2668,2673,2680,2686,2692,2700,2706,2712,2717,2725,2731,2738,2744,2749,2756,2760,2765,2771,2779,2786,2794,2801,2808,2814,2820,2827,2833,2841,2846,2851,2857,2866,2873],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},110,54.4299,{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",54.61,54.1,0.12,0.22,14857.070356,105,54.2372,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",54.07,54.39,53.995,54.04,0.43,0.8,5158.30837,133,54.1567,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",53.81,53.53,53.61,-0.635,-1.17,1492.377853,77,53.5838,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",54.63,54.245,0.055,0.1,3388.357636,81,54.4156,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":42,"volume":227,"transactions":228,"vwap":229},"2026-09-24",53.52,54.28,54.19,0.17,3246.908633,111,53.9789,{"date":231,"open":232,"high":232,"low":233,"close":15,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",54.44,53.944,-0.48,-0.88,17862.501349,187,54.1726,{"date":240,"open":241,"high":242,"low":224,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-22",54.385,54.69,54.5,0.48,0.89,7451.582274,109,54.3598,{"date":250,"open":251,"high":252,"low":251,"close":15,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",53.25,54.13,1.62,3.09,33173.661616,173,54.0183,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":197,"volume":265,"transactions":266,"vwap":267},"2026-09-18",52.5,52.59,52.025,52.4,0.2218,9031.038748,140,52.3339,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":228,"vwap":276},"2026-09-17",52.5067,52.115,52.1782,1.0343,2.02,4528.880344,52.2402,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":170,"volume":284,"transactions":285,"vwap":286},"2026-09-16",51.02,51.73,50.78,51.1439,0.5081,9700.786985,132,51.2983,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",50.91,51.06,50.577915,50.6358,-0.1882,-0.37,9631.266125,131,50.8731,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",50.27,51.169,50.824,-1.3254,-2.54,11082.021063,163,50.9152,{"date":309,"open":310,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":247,"vwap":316},"2026-09-11",52.23,52.32,52.1494,0.5776,1.12,6844.784689,52.2669,{"date":318,"open":319,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",51.84,51.87,51.5718,-1.0632,-2.02,2134.698473,103,51.7692,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",52.61,52.9792,52.635,-0.0556,-0.11,6959.057856,119,52.7447,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",52.39,53.115,52.375,52.6906,0.858,1.66,6536.016055,157,52.8715,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",51.28,51.909,51.8326,0.9093,1.79,11576.367471,118,51.6232,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-03",50.1201,51.059,50.9233,0.6983,1.39,3998.242604,97,50.7612,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",50.3,50.305731,49.9,50.225,-0.225,-0.45,7752.306509,126,50.1669,{"date":380,"open":381,"high":382,"low":383,"close":381,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",50.45,50.84,50.12,-1.1438,-2.22,9804.310512,137,50.4909,{"date":390,"open":391,"high":280,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",51.36,51.3028,51.5938,0.0767,0.15,16454.940123,182,51.4982,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",52.48,51.362,51.5171,-1.2398,-2.35,11027.598756,145,51.7903,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",52.52,52.86,52.15,52.7569,1.1569,2.24,9362.829681,128,52.6194,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",50.89,51.74,51.6,0.5027,0.98,4230.140584,89,51.452,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":210,"vwap":439},"2026-08-25",51.27,51.45,51.05,51.0973,0.6211,1.23,5029.912816,51.131,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",50.79,50.0715,50.4762,-1.1101,-2.15,6514.337609,117,50.4857,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":42,"volume":456,"transactions":457,"vwap":458},"2026-08-21",51.302,51.725,51.5863,0.1577,6315.674727,93,51.5038,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":-6,"volume":465,"transactions":466,"vwap":467},"2026-08-20",50.885,51.445,51.4286,-0.0014,4804.448691,102,51.3035,{"date":469,"open":470,"high":471,"low":281,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-19",51.58,51.62,51.43,-0.6161,-1.18,7855.00088,135,51.2726,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",52.8,53.21,51.38,52.0461,-2.1914,-4.04,7624.927665,154,52.2678,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":141,"volume":496,"transactions":497,"vwap":498},"2026-08-17",54.29,54.7327,54.2101,54.2375,0.3275,6197.978919,155,54.4206,{"date":500,"open":501,"high":13,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",54.21,53.7709,53.91,-0.138,-0.26,10268.79052,113,53.9994,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":397,"vwap":517},"2026-08-13",53.84,54.7,54.048,0.248,0.46,16171.1834,54.2819,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":256,"vwap":527},"2026-08-12",53.77,53.93,53.4,53.8,1.4873,2.84,12287.209361,53.7254,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":466,"vwap":537},"2026-08-11",52.6,52.7199,52.24,52.3127,-0.0214,-0.04,4721.107933,52.547,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":237,"vwap":547},"2026-08-10",52.6299,52.895,52.221,52.3341,-0.1022,-0.19,17430.20892,52.4755,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",52.87,52.91,52.11,52.4363,0.6443,1.24,8744.1086,98,52.4455,{"date":560,"open":290,"high":561,"low":434,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":448,"vwap":566},"2026-08-06",52.36,51.792,-0.894,-1.7,6481.8316,51.915,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",53.33,53.72,52.68,52.686,-0.2749,-0.52,99688.927826,169,53.0732,{"date":579,"open":580,"high":581,"low":580,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",52.26,53.26,52.9609,2.2495,4.44,13275.118971,193,52.9082,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",48.6,50.85,48.5,50.7114,1.6919,3.45,18552.973375,167,50.2006,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",49.67,50,48.515,49.0195,0.7161,1.48,10667.581043,165,49.2545,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",47.32,48.49,48.3034,2.5938,5.67,11835.067232,134,48.155,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-29",47.405,47.61,45.7,45.7096,-1.9747,-4.14,29118.876018,222,46.3537,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",47.64,47.89,46.435,47.6843,-0.8757,-1.8,25893.917379,223,47.3041,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",49.247,49.395,47.75296,48.56,-0.5137,-1.05,14438.04694,170,48.4032,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":618,"vwap":661},"2026-07-24",49.74,48.9,49.0737,-1.2714,-2.53,5444.822649,49.3853,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",50.61,51.03,50.085,50.3451,-0.7843,-1.53,6795.002591,92,50.4004,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":247,"vwap":681},"2026-07-22",50.56,51.3854,51.1294,-0.1751,-0.34,8011.472984,51.1887,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",50.8406,51.4,50.645,51.3045,1.7072,3.44,5409.1842,121,51.1283,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",50.34,49.5973,0.1973,0.4,29210.802753,175,50.0339,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",48.24,49.95,47.8,49.4,-0.2066,-0.42,8775.1162,152,48.8398,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",50.44,50.5,49.5,49.6066,-1.6534,-3.23,28208.529651,224,49.7371,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",52.46,52.6793,50.335,51.26,-0.85,-1.63,18524.421981,203,51.2317,{"date":736,"open":423,"high":310,"low":737,"close":552,"change":738,"percent_change":739,"volume":740,"transactions":466,"vwap":741},"2026-07-14",51.7301,0.62,1.2,4025.759677,52.04,{"date":743,"open":260,"high":260,"low":391,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-13",51.49,-1.3,-2.46,6875.242942,127,51.9084,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",53.099998,52.719,52.79,-0.292,-0.55,3800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":274,"volume":765,"transactions":9,"vwap":763},"2026-07-09",53.34,54.014999,52.75,53.082001,1.049,20000,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":555,"volume":772,"transactions":9,"vwap":770},"2026-07-08",50.71,52.13,52.033001,0.638,16200,{"date":774,"open":775,"high":775,"low":422,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",52.44,51.395,-1.545,-2.92,22400,{"date":781,"open":311,"high":782,"low":311,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",53.38,52.94,1.327,2.57,12100,{"date":788,"open":789,"high":523,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",53.71,51.0099983,51.613,-2.127,-3.96,18300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",54.17,54.515,53.64,53.74,-1.692,-3.05,19000,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",53.76,55.517,55.432,1.795,3.35,39600,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",52.41,53.87,51.29,53.637,1.746,3.36,14600,{"date":822,"open":744,"high":532,"low":472,"close":823,"change":824,"percent_change":825,"volume":820,"transactions":9,"vwap":823},"2026-06-26",51.891,-0.831,-1.58,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",53.68,52,52.722,0.827,1.59,13100,{"date":835,"open":480,"high":480,"low":836,"close":837,"change":838,"percent_change":649,"volume":839,"transactions":9,"vwap":837},"2026-06-24",51.25,51.895,-0.551,8700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-23",53.15,53.35,52.184,52.446,-2.731,-4.95,11400,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":535,"volume":856,"transactions":9,"vwap":854},"2026-06-22",55.4,55.405,54.2,55.177,-0.023,119600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":779,"transactions":9,"vwap":862},"2026-06-18",55.25,55.38,54.42,55.2,1.409,2.62,{"date":866,"open":861,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-17",55.12,53.78,53.791,0.129,0.24,41900,{"date":874,"open":875,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",55.3,55.47,53.662,-1.641,-2.97,14500,{"date":882,"open":883,"high":884,"low":512,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-15",54.94,55.53,55.303,1.963,3.68,34900,{"date":890,"open":891,"high":868,"low":892,"close":760,"change":893,"percent_change":894,"volume":888,"transactions":9,"vwap":760},"2026-06-12",53.18,52.72,0.2,0.38,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-11",51.42,53.29,51.099998,53.14,2.033,3.98,18600,{"date":905,"open":906,"high":907,"low":279,"close":908,"change":909,"percent_change":638,"volume":910,"transactions":9,"vwap":908},"2026-06-10",51.7,52.456,51.107,-0.936,23200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",53.83,54.15,49.81,52.042999,-1.026,-1.93,24800,{"date":921,"open":782,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-08",53.63,52.746,53.069,0.901,1.73,17500,{"date":929,"open":930,"high":930,"low":906,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-05",54.96,52.168,-3.853,-6.88,44600,{"date":936,"open":937,"high":938,"low":501,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-04",54.52,56.33,56.021,-0.339,-0.6,24900,{"date":944,"open":21,"high":21,"low":945,"close":946,"change":947,"percent_change":731,"volume":948,"transactions":9,"vwap":946},"2026-06-03",55.905,56.36,-0.935,33100,{"date":950,"open":951,"high":952,"low":951,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",56.19,57.38,57.295,1.821,3.28,44100,{"date":958,"open":511,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-01",55.6,53.22,55.474,2.373,4.47,33500,{"date":966,"open":967,"high":581,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-29",52.55,52.338,53.101,1.006,1.93,25800,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":903,"transactions":9,"vwap":978},"2026-05-28",51.96,52.369,51.565,52.095001,0.36,0.7,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":803,"transactions":9,"vwap":985},"2026-05-27",52.63,51.375,51.735,-0.454,-0.87,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",52.27,52.54,51.989,52.189,0.929,1.81,26500,{"date":998,"open":685,"high":906,"low":899,"close":729,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":729},"2026-05-22",0.346,0.68,14800,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":75,"volume":1008,"transactions":9,"vwap":1006},"2026-05-21",49.86,51.31,50.914,1.232,15400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",49.73,50.22,49.31,49.682,0.865,1.77,11800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":235,"volume":1025,"transactions":9,"vwap":1023},"2026-05-19",48.57,49.42,48,48.817,-0.434,13300,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":304,"volume":1032,"transactions":9,"vwap":1030},"2026-05-18",50.69,48.597,49.251,-1.284,18900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",50.47,51.0050011,50.029999,50.535,-1.285,-2.48,12200,{"date":1043,"open":729,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",52.0099983,50.51,51.82,0.765,1.5,29600,{"date":1051,"open":1052,"high":816,"low":1053,"close":1054,"change":426,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-13",50.95,50.07,51.055,1.96,24300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",50.32,50.81,48.865,50.075001,-0.871,-1.71,22100,{"date":1067,"open":1068,"high":816,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-11",50.25,50.040001,50.946,0.957,1.91,31600,{"date":1075,"open":1076,"high":1053,"low":1077,"close":1078,"change":1079,"percent_change":122,"volume":1080,"transactions":9,"vwap":1078},"2026-05-08",49.49,49.34,49.989,0.955,29000,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-07",50.0099983,48.66,49.034,-0.738,-1.48,35900,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":18,"volume":1095,"transactions":9,"vwap":1093},"2026-05-06",49.8,48.93,49.772,0.601,41700,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-05",48.74,49.48,49.171,1.221,2.55,53700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":848,"transactions":9,"vwap":1109},"2026-05-04",47.87,48.235,47.63,47.95,0.451,0.95,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-01",46.97,47.71,47.499,0.802,1.72,31900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-30",46.41,46.79,45.61,46.697,0.985,2.15,12800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":127,"volume":1136,"transactions":9,"vwap":1134},"2026-04-29",45.5,45.73,45.21,45.712,0.45,18500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-28",45.28,45.69,45,45.262,-1.553,-3.32,21300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":535,"percent_change":1152,"volume":1128,"transactions":9,"vwap":1151},"2026-04-27",46.81,46.86,46.11,46.815,-0.09,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":910,"transactions":9,"vwap":1158},"2026-04-24",46.85,46.99,46.108,46.855,0.828,1.8,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-23",46.15,46.704,45.96,46.027,-0.639,-1.37,9800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-22",46.37,46.71,45.91,46.666,1.035,2.27,18000,{"date":1180,"open":1181,"high":1182,"low":1141,"close":1183,"change":1184,"percent_change":375,"volume":1185,"transactions":9,"vwap":1183},"2026-04-21",46.19,46.27,45.631,-0.204,27000,{"date":1187,"open":1131,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-20",46.080002,45.245,45.835,0.327,0.72,87400,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-17",45.62,45.2,45.508,0.728,1.63,19700,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":739,"volume":1209,"transactions":9,"vwap":1207},"2026-04-16",44.42,44.88,44.060001,44.78,0.53,88400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1000,"volume":1217,"transactions":9,"vwap":1215},"2026-04-15",44.049999,44.33,43.71,44.25,0.299,15800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1016,"volume":1225,"transactions":9,"vwap":1223},"2026-04-14",43.98,44.11,43.435,43.951,0.766,20600,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-13",42.27,43.28,43.185,0.805,1.9,12500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-10",42.495,42.8,42.34,42.38,0.155,0.37,13400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-09",42.13,42.29,41.83,42.225,0.205,0.49,45800,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-08",42.25,42.33,41.76,42.02,1.749,4.34,9600,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1094,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-07",39.59,40.35,39.17,40.271,1.51,23900,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-06",40,39.45,39.67,-0.155,-0.39,16100,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-02",38.11,39.825,0.34,0.86,7000,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-01",39.112,39.93,39.485,0.923,2.39,11900,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1295},"2026-03-31",37.59,38.562,37.46,2.043,5.59,10000,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-30",37.77,36.22,36.519,-1.082,-2.88,50400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-27",38,38.088001,37,37.601,-0.764,-1.99,13000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-26",39.36,39.53,38.28,38.365,-1.75,-4.36,20900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-25",40.060001,40.51,39.95,40.115,0.175,0.44,7500,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-24",39.64,40.055,39.47,39.94,0.035,0.09,10700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",39.65,40.54,39.6,39.905,0.83,2.12,39200,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-20",40.2,38.952,39.075001,-1.283,-3.18,28000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-19",39.38,40.45,39.18,40.358,0.255,0.64,14900,{"date":1371,"open":1364,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-18",40.8,40.103,-0.027,-0.07,12600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":62,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-03-17",39.875,40.18,39.76,40.13,1.03,8500,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-16",39.42,40.07,39.72,0.695,1.78,66600,{"date":1394,"open":1381,"high":1381,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-13",38.86,39.025002,-0.223,-0.57,8000,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1063,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-12",39.71,39.09,39.248,-2.17,6600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":141,"volume":1414,"transactions":9,"vwap":1412},"2026-03-11",40.32,40.43,39.98,40.119,0.245,9300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1343,"transactions":9,"vwap":1420},"2026-03-10",39.8,40.375,39.77,39.874,0.289,0.73,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-09",38.0099983,39.652,39.585,1.202,3.13,28300,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-06",38.675,39.237,38.285,38.383,-0.962,-2.45,6500,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1384,"transactions":9,"vwap":1444},"2026-03-05",39.46,38.66,39.345,0.115,0.29,{"date":1448,"open":1449,"high":1288,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-04",38.78,38.71,39.23,0.447,1.15,54000,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-03",38.52,38.842,38.080002,38.783,-1.122,-2.81,5700,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1349,"change":1468,"percent_change":1383,"volume":1469,"transactions":9,"vwap":1349},"2026-03-02",38.91,39.916,0.406,7400,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":505,"volume":1476,"transactions":9,"vwap":1474},"2026-02-27",38.97,39.51,39.499,-0.103,9900,{"date":1478,"open":1264,"high":1264,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1145,"transactions":9,"vwap":1480},"2026-02-26",39.0099983,39.602,-0.835,-2.06,{"date":1484,"open":1485,"high":1347,"low":1409,"close":1486,"change":1487,"percent_change":354,"volume":1488,"transactions":9,"vwap":1486},"2026-02-25",40.44,40.437,0.712,20500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-24",39.34,39.81,39.25,39.725,0.554,1.41,10300,{"date":1499,"open":1263,"high":1263,"low":1500,"close":1501,"change":1502,"percent_change":1323,"volume":1503,"transactions":9,"vwap":1501},"2026-02-23",38.95,39.171,-0.696,13700,{"date":1505,"open":142,"high":1506,"low":142,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-20",40.3,39.867,0.208,0.52,25700,{"date":1512,"open":1363,"high":1273,"low":1513,"close":1514,"change":1515,"percent_change":34,"volume":1119,"transactions":9,"vwap":1514},"2026-02-19",39.07,39.659,0.074,{"date":1517,"open":1518,"high":1287,"low":1519,"close":1427,"change":1249,"percent_change":1509,"volume":1520,"transactions":9,"vwap":1427},"2026-02-18",39.43,39.35,10800,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1363,"change":1526,"percent_change":62,"volume":1527,"transactions":9,"vwap":1363},"2026-02-17",38.83,39.638,38.53,0.16,3400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":68,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-13",38.93,39.646,38.82,39.22,0.13,10400,{"date":1537,"open":1538,"high":1538,"low":1403,"close":1265,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1265},"2026-02-12",39.92,-0.475,-1.2,4300,{"date":1543,"open":1340,"high":1544,"low":1472,"close":1545,"change":1546,"percent_change":127,"volume":1547,"transactions":9,"vwap":1545},"2026-02-11",40.145,39.645,0.387,35500,{"date":1549,"open":1339,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-10",39.55,39.21,39.258,-0.007,-0.02,7800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":971,"volume":1563,"transactions":9,"vwap":1561},"2026-02-09",38.925,39.395,38.74,39.265,0.745,8800,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1457,"change":1568,"percent_change":584,"volume":1463,"transactions":9,"vwap":1457},"2026-02-06",37.45,38.59,1.638,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-05",36.7,37.15,36.49,36.882,-0.218,-0.59,8200,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1439,"transactions":9,"vwap":1582},"2026-02-04",38.24,36.39,37.099998,-0.868,-2.29,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-03",38.99,37.37,37.968,-0.777,-2.01,4700,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-02",38.45,39.040001,38.745,0.355,0.92,11000,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1095,"transactions":9,"vwap":1606},"2026-01-30",38.81,39.26,38.31,38.39,-0.47,-1.21,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1395,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1395},"2026-01-29",39.322,38.09,-0.494,-1.26,22500,{"date":1617,"open":1550,"high":1550,"low":1596,"close":1618,"change":1421,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-01-28",39.354,0.74,6000,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-27",38.56,39.209,38.14,39.064999,0.655,1.71,14000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-26",38.2,38.72,38.195,38.41,0.295,0.77,12400,{"date":1640,"open":1641,"high":1642,"low":1425,"close":1643,"change":1274,"percent_change":1644,"volume":1041,"transactions":9,"vwap":1643},"2026-01-23",38.21,38.48,38.115,-0.41,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-22",38.49,37.98,38.27,0.616,1.64,5000,{"date":1654,"open":1655,"high":1656,"low":1582,"close":1657,"change":1658,"percent_change":127,"volume":1659,"transactions":9,"vwap":1657},"2026-01-21",37.64,37.92,37.654,0.368,6800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":405,"volume":1541,"transactions":9,"vwap":1665},"2026-01-20",37.26,37.86,37.080002,37.286,-0.899,{"date":1668,"open":1669,"high":1669,"low":1310,"close":1670,"change":1534,"percent_change":1281,"volume":1671,"transactions":9,"vwap":1670},"2026-01-16",38.34,38.185,5200,{"date":1673,"open":1642,"high":1567,"low":1674,"close":1674,"change":1249,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-15",38.055,0.54,9700,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-14",37.96,38.064999,37.47,37.85,-0.718,-1.86,13800,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1241,"volume":1693,"transactions":9,"vwap":1691},"2026-01-13",38.46,38.8,38.42,38.568,0.143,5600,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1249,"percent_change":1675,"volume":1698,"transactions":9,"vwap":1697},"2026-01-12",37.83,38.425,4400,{"date":1700,"open":1701,"high":1649,"low":1701,"close":1702,"change":894,"percent_change":170,"volume":1703,"transactions":9,"vwap":1702},"2026-01-09",37.91,38.22,2000,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-08",38.79,37.6,37.84,-0.995,-2.56,61300,{"date":1713,"open":1714,"high":1500,"low":1457,"close":1715,"change":1152,"percent_change":1716,"volume":1476,"transactions":9,"vwap":1715},"2026-01-07",38.64,38.835,-0.23,{"date":1718,"open":1719,"high":1558,"low":1720,"close":1558,"change":1721,"percent_change":1722,"volume":1128,"transactions":9,"vwap":1558},"2026-01-06",38.13,37.87,0.715,1.87,{"date":1724,"open":1706,"high":1706,"low":1725,"close":1641,"change":1726,"percent_change":186,"volume":1727,"transactions":9,"vwap":1641},"2026-01-05",38.17,0.045,3200,{"date":1729,"open":1632,"high":1730,"low":1648,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-02",38.47,38.165,0.585,1.56,11700,{"date":1736,"open":1682,"high":1682,"low":1737,"close":1737,"change":1738,"percent_change":83,"volume":1739,"transactions":9,"vwap":1737},"2025-12-31",37.58,-0.308,1800,{"date":1741,"open":1742,"high":1625,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":1592,"transactions":9,"vwap":1743},"2025-12-30",38.049999,37.888,-0.082,-0.22,{"date":1747,"open":1748,"high":1459,"low":1748,"close":1749,"change":1750,"percent_change":136,"volume":1169,"transactions":9,"vwap":1749},"2025-12-29",37.75,37.97,-0.215,{"date":1752,"open":1625,"high":1753,"low":1754,"close":1670,"change":1755,"percent_change":1342,"volume":1756,"transactions":9,"vwap":1670},"2025-12-26",38.26,38.099998,0.036,4200,{"date":1758,"open":1759,"high":1702,"low":1425,"close":1760,"change":1761,"percent_change":1762,"volume":1233,"transactions":9,"vwap":1760},"2025-12-24",38.077,38.149,0.095,0.25,{"date":1764,"open":1765,"high":1279,"low":1765,"close":1766,"change":1767,"percent_change":1208,"volume":1768,"transactions":9,"vwap":1766},"2025-12-23",37.7,38.054001,0.199,3700,{"date":1770,"open":1720,"high":1771,"low":1765,"close":1772,"change":1773,"percent_change":1774,"volume":1283,"transactions":9,"vwap":1772},"2025-12-22",37.95,37.855,0.504,1.35,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-19",37.101,37.42,37.351,0.959,2.64,4800,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1739,"transactions":9,"vwap":1787},"2025-12-18",36.28,36.55,36.392,0.709,1.99,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1535,"transactions":9,"vwap":1793},"2025-12-17",36.56,35.683,-0.882,-2.41,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":535,"percent_change":333,"volume":1802,"transactions":9,"vwap":1801},"2025-12-16",36.29,36.68,36.25,36.565,10100,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1535,"transactions":9,"vwap":1806},"2025-12-15",37.07,36.605,-0.371,-1,{"date":1810,"open":1811,"high":1811,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1652,"transactions":9,"vwap":1812},"2025-12-12",38.02,36.976,-1.721,-4.45,{"date":1816,"open":1443,"high":1603,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-11",37.89,38.697,-0.29,-0.74,19300,{"date":1823,"open":1824,"high":1825,"low":1641,"close":1826,"change":1827,"percent_change":1282,"volume":1503,"transactions":9,"vwap":1826},"2025-12-10",38.5,39.099998,38.987,0.332,{"date":1829,"open":1719,"high":1830,"low":1719,"close":1831,"change":1832,"percent_change":1282,"volume":1833,"transactions":9,"vwap":1831},"2025-12-09",38.7,38.655,0.329,7300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1837,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1837},"2025-12-08",38.3,38.326,38.25,0.226,0.59,2400,{"date":1843,"open":1754,"high":1844,"low":1771,"close":1754,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1754},"2025-12-05",38.292,0.305,0.81,3100,{"date":1849,"open":1296,"high":1850,"low":1296,"close":1851,"change":1852,"percent_change":1853,"volume":1685,"transactions":9,"vwap":1851},"2025-12-04",37.9,37.795,0.285,0.76,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-03",37.33,37.558,37.105,37.51,0.218,0.58,12700,{"date":1864,"open":1865,"high":1425,"low":1866,"close":1867,"change":1868,"percent_change":730,"volume":1869,"transactions":9,"vwap":1867},"2025-12-02",37.55,37.14,37.292,-0.32,37500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":117,"volume":1877,"transactions":9,"vwap":1875},"2025-12-01",37.12,37.8,37.029999,37.612,-0.126,5800,{"date":1879,"open":1856,"high":1880,"low":1856,"close":1880,"change":1881,"percent_change":1882,"volume":1877,"transactions":9,"vwap":1880},"2025-11-28",37.738,0.351,0.94,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":354,"volume":1889,"transactions":9,"vwap":1887},"2025-11-26",36.98,37.609,37.387,0.657,5100,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1652,"transactions":9,"vwap":1893},"2025-11-25",36.099998,36.73,0.493,1.36,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-24",35.14,36.237,1.672,4.84,8100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":871,"percent_change":980,"volume":1908,"transactions":9,"vwap":1906},"2025-11-21",34.02,34.565,33.69,2300,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1316,"transactions":9,"vwap":1914},"2025-11-20",36.53,36.885,34.2,34.325,-1.538,-4.29,{"date":1918,"open":1919,"high":1798,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-19",35.2,35.863,0.588,1.67,10600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1260,"transactions":9,"vwap":1929},"2025-11-18",35.21,35.627,34.81,35.275,-0.495,-1.38,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":755,"percent_change":83,"volume":1938,"transactions":9,"vwap":1937},"2025-11-17",35.73,36.251,35.575,35.77,8900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1368,"volume":1620,"transactions":9,"vwap":1944},"2025-11-14",35,36.5,34.72,36.062,0.231,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-13",36.81,35.5,35.831,-1.419,-3.81,30900,{"date":1955,"open":1294,"high":1956,"low":1664,"close":1957,"change":1958,"percent_change":1959,"volume":1620,"transactions":9,"vwap":1957},"2025-11-12",37.61,37.25,-0.297,-0.79,{"date":1961,"open":1765,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1343,"transactions":9,"vwap":1964},"2025-11-11",37.789,37.4,37.547,-0.552,-1.45,{"date":1968,"open":1720,"high":1641,"low":1969,"close":1970,"change":1971,"percent_change":254,"volume":839,"transactions":9,"vwap":1970},"2025-11-10",37.63,38.098999,1.143,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":1978,"volume":1414,"transactions":9,"vwap":1975},"2025-11-07",36.62,36.956,36.021999,-0.248,-0.67,{"date":1980,"open":1981,"high":1859,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":1698,"transactions":9,"vwap":1982},"2025-11-06",37.313,37.204,-0.561,-1.49,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1192,"percent_change":1990,"volume":1260,"transactions":9,"vwap":1989},"2025-11-05",37.0099983,38.07,37.765,1.94,{"date":1992,"open":1312,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1359,"volume":1997,"transactions":9,"vwap":1995},"2025-11-04",37.79,36.91,37.044998,-1.215,26000,{"date":1999,"open":1560,"high":1560,"low":1279,"close":1753,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1753},"2025-11-03",-0.065,-0.17,30500,{"date":2004,"open":2005,"high":2005,"low":1612,"close":2006,"change":2007,"percent_change":2008,"volume":1833,"transactions":9,"vwap":2006},"2025-10-31",38.89,38.325,0.215,0.56,{"date":2010,"open":2011,"high":2011,"low":1612,"close":1279,"change":2012,"percent_change":323,"volume":1360,"transactions":9,"vwap":1279},"2025-10-30",38.76,-0.785,{"date":2014,"open":2015,"high":2016,"low":1688,"close":2017,"change":2018,"percent_change":1016,"volume":2019,"transactions":9,"vwap":2017},"2025-10-29",38.57,38.98,38.895,0.675,22000,{"date":2021,"open":2022,"high":1606,"low":2023,"close":1702,"change":1413,"percent_change":2024,"volume":1847,"transactions":9,"vwap":1702},"2025-10-28",38.236,38.105,0.65,{"date":2026,"open":1682,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-27",38.060001,37.695,37.975,0.875,2.36,5400,{"date":2034,"open":2035,"high":1662,"low":2036,"close":1582,"change":2037,"percent_change":1628,"volume":2038,"transactions":9,"vwap":1582},"2025-10-24",37.049999,36.87,0.622,4600,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":771,"percent_change":1391,"volume":2044,"transactions":9,"vwap":2043},"2025-10-23",35.72,36.59,36.478,12300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1931,"volume":2052,"transactions":9,"vwap":2050},"2025-10-22",36.34,36.42,35.44,35.84,-0.5,3500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2047,"change":535,"percent_change":333,"volume":2058,"transactions":9,"vwap":2047},"2025-10-21",36.46,36.58,36.13,5300,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":127,"volume":1997,"transactions":9,"vwap":2064},"2025-10-20",36.35,36.64,36.311,36.38,0.358,{"date":2067,"open":2068,"high":2069,"low":2070,"close":1976,"change":2071,"percent_change":91,"volume":2072,"transactions":9,"vwap":1976},"2025-10-17",35.88,36.068001,35.69,-0.073,4900,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-16",36.496,36.663,36.095001,0.052,0.14,2900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1111,"volume":1555,"transactions":9,"vwap":2086},"2025-10-15",36.284,36.301,35.905,36.042999,0.338,{"date":2089,"open":2041,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-10-14",36.2,35.15,35.705,-0.73,-2,9000,{"date":2097,"open":2061,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-13",36.51,36.09,36.435,1.155,3.27,4000,{"date":2105,"open":2106,"high":1664,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":1577,"transactions":9,"vwap":2107},"2025-10-10",36.82,35.28,-1.418,-3.86,{"date":2111,"open":1571,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":112,"volume":2116,"transactions":9,"vwap":2114},"2025-10-09",36.92,36.48,36.698,-0.01,35300,{"date":2118,"open":1892,"high":1893,"low":1892,"close":2119,"change":2120,"percent_change":2121,"volume":2095,"transactions":9,"vwap":2119},"2025-10-08",36.708,0.851,2.37,{"date":2123,"open":2098,"high":2098,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-07",35.67,35.857,-0.483,-1.33,3000,{"date":2130,"open":2131,"high":2132,"low":2090,"close":2047,"change":2133,"percent_change":2134,"volume":1439,"transactions":9,"vwap":2047},"2025-10-06",36.27,36.6,0.453,1.26,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":294,"volume":2142,"transactions":9,"vwap":2140},"2025-10-03",36.17,36.185,35.64,35.887,-0.133,14400,{"date":2144,"open":2047,"high":2047,"low":2145,"close":2146,"change":1240,"percent_change":197,"volume":2147,"transactions":9,"vwap":2146},"2025-10-02",35.78,36.02,11300,{"date":2149,"open":2150,"high":2151,"low":2150,"close":2152,"change":2153,"percent_change":2154,"volume":1541,"transactions":9,"vwap":2152},"2025-10-01",35.22,35.881,35.865,0.555,1.57,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2158},"2025-09-30",35.24,35.31,35.084999,0.021,0.06,1500,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":426,"volume":2168,"transactions":9,"vwap":2166},"2025-09-29",35.54,35.289,0.344,8300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":186,"percent_change":1281,"volume":2174,"transactions":9,"vwap":2172},"2025-09-26",34.92,34.945,34.56,7700,{"date":2176,"open":2177,"high":2178,"low":1905,"close":2179,"change":333,"percent_change":2180,"volume":1698,"transactions":9,"vwap":2179},"2025-09-25",34.26,34.96,34.825,-0.31,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-09-24",35.51,34.935,-0.269,-0.76,3300,{"date":2189,"open":2190,"high":1937,"low":2191,"close":2192,"change":2193,"percent_change":825,"volume":2194,"transactions":9,"vwap":2192},"2025-09-23",35.6,35.095001,35.204,-0.566,29900,{"date":2196,"open":2197,"high":2198,"low":2157,"close":1937,"change":2199,"percent_change":1840,"volume":1233,"transactions":9,"vwap":1937},"2025-09-22",35.55,35.94,0.21,{"date":2201,"open":2202,"high":2203,"low":2158,"close":2204,"change":1367,"percent_change":1192,"volume":1638,"transactions":9,"vwap":2204},"2025-09-19",35.41,35.57,35.56,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1628,"volume":1563,"transactions":9,"vwap":2210},"2025-09-18",35.25,35.399,35.11,35.305,0.595,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-17",35.029999,34.485,34.71,-0.186,-0.53,28200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2115,"volume":2227,"transactions":9,"vwap":2225},"2025-09-16",35.080002,35.13,34.74,34.896,-0.004,33900,{"date":2229,"open":2230,"high":1941,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":1469,"transactions":9,"vwap":2231},"2025-09-15",34.48,34.9,0.63,1.84,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-12",34.535,34.54,34.27,-0.226,-0.66,41500,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1446,"volume":1463,"transactions":9,"vwap":2246},"2025-09-11",34.63,34.46,34.496,0.101,{"date":2249,"open":2250,"high":2224,"low":2250,"close":2251,"change":1199,"percent_change":2252,"volume":1242,"transactions":9,"vwap":2251},"2025-09-10",34.28,34.395,2.16,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1503,"transactions":9,"vwap":2258},"2025-09-09",33.49,33.678,33.36,33.667,0.28,0.84,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-08",33.42,33.52,33.33,33.387,0.288,0.87,8600,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":1334,"transactions":9,"vwap":2274},"2025-09-05",33.262,32.797,33.098999,0.439,1.34,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":18,"volume":2282,"transactions":9,"vwap":2280},"2025-09-04",32.43,32.66,0.395,1100,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":1367,"percent_change":198,"volume":2019,"transactions":9,"vwap":2287},"2025-09-03",32.39,32.041,32.265,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":2293,"percent_change":2093,"volume":1476,"transactions":9,"vwap":2291},"2025-09-02",31.57,32.0099983,31.32,-0.235,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1795,"volume":1620,"transactions":9,"vwap":2298},"2025-08-29",32.671,32.195,32.245,-0.795,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":141,"percent_change":2305,"volume":1659,"transactions":9,"vwap":2304},"2025-08-28",32.47,33.14,33.040001,1.88,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2279,"change":1526,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2279},"2025-08-27",32.376,32.498,32.25,0.5,5500,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":1534,"percent_change":698,"volume":2318,"transactions":9,"vwap":2317},"2025-08-26",32.11,32.308,32.27,4500,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":1341,"percent_change":102,"volume":1727,"transactions":9,"vwap":2324},"2025-08-25",32.040001,32.3,31.985,32.14,{"date":2326,"open":2327,"high":2322,"low":2328,"close":2329,"change":2153,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-22",31.72,31.63,32.105,1.76,6100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":848,"transactions":9,"vwap":2337},"2025-08-21",31.6,31.68,31.485,31.55,-0.12,-0.38,{"date":2341,"open":2342,"high":2327,"low":2342,"close":2343,"change":1977,"percent_change":2344,"volume":1260,"transactions":9,"vwap":2343},"2025-08-20",31.139,31.67,-0.78,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":1283,"transactions":9,"vwap":2348},"2025-08-19",32.75,31.918,-0.697,-2.14,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":2079,"percent_change":197,"volume":2356,"transactions":9,"vwap":2354},"2025-08-18",32.55,32.615,32.45,2700,{"date":2358,"open":2355,"high":2359,"low":2360,"close":2361,"change":162,"percent_change":1342,"volume":2362,"transactions":9,"vwap":2361},"2025-08-15",32.53,32.445,32.475,2200,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2360,"change":2367,"percent_change":2093,"volume":2368,"transactions":9,"vwap":2360},"2025-08-14",32.64,32.407,-0.24,1700,{"date":2370,"open":2304,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-08-13",33.17,32.555,32.685,-0.05,-0.15,31300,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":2383,"volume":1497,"transactions":9,"vwap":2380},"2025-08-12",32.37,32.735,32.24,0.532,1.65,{"date":2385,"open":2302,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-11",32.605,32.203,-0.166,-0.51,10900,{"date":2392,"open":2379,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":20,"volume":2397,"transactions":9,"vwap":2395},"2025-08-08",32.46,32.253,32.369,0.001,11600,{"date":2399,"open":2400,"high":2400,"low":2310,"close":2401,"change":2402,"percent_change":2403,"volume":1169,"transactions":9,"vwap":2401},"2025-08-07",32.9,32.368,-0.067,-0.21,{"date":2405,"open":2406,"high":2353,"low":2407,"close":2408,"change":141,"percent_change":2409,"volume":1430,"transactions":9,"vwap":2408},"2025-08-06",32.28,32.12,32.435,1.92,{"date":2411,"open":2324,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2416,"volume":2058,"transactions":9,"vwap":2414},"2025-08-05",32.18,31.64,31.825,-0.264,-0.82,{"date":2418,"open":2419,"high":2407,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":1833,"transactions":9,"vwap":2420},"2025-08-04",31.82,32.089001,0.629,2,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":1734,"transactions":9,"vwap":2428},"2025-08-01",31.51,31.76,31.15,31.46,-0.725,-2.25,{"date":2432,"open":2304,"high":2304,"low":2433,"close":2434,"change":2374,"percent_change":2435,"volume":1563,"transactions":9,"vwap":2434},"2025-07-31",32.07,32.185,-0.16,{"date":2437,"open":2438,"high":2379,"low":2439,"close":2440,"change":1332,"percent_change":2441,"volume":2187,"transactions":9,"vwap":2440},"2025-07-30",32.298,32.057999,32.235,0.55,{"date":2443,"open":2444,"high":2444,"low":2419,"close":2445,"change":2446,"percent_change":2447,"volume":1463,"transactions":9,"vwap":2445},"2025-07-29",32.5,32.060001,-0.045,-0.14,{"date":2449,"open":2450,"high":2329,"low":2451,"close":2329,"change":1658,"percent_change":2452,"volume":2052,"transactions":9,"vwap":2329},"2025-07-28",31.92,31.885,1.16,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":698,"volume":1768,"transactions":9,"vwap":2457},"2025-07-25",31.59,31.741,31.737,0.127,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2462,"change":187,"percent_change":980,"volume":2464,"transactions":9,"vwap":2462},"2025-07-24",31.53,31.61,31.45,2600,{"date":2466,"open":2467,"high":2428,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":1527,"transactions":9,"vwap":2469},"2025-07-23",31.19,31.17,31.39,0.365,1.18,{"date":2473,"open":2474,"high":2474,"low":2475,"close":2476,"change":679,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-22",31.36,30.82,31.025,-1.08,2500,{"date":2480,"open":2481,"high":2337,"low":2482,"close":2482,"change":49,"percent_change":1534,"volume":2483,"transactions":9,"vwap":2482},"2025-07-21",31.49,31.365,9400,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":2446,"percent_change":2447,"volume":2489,"transactions":9,"vwap":2488},"2025-07-18",28.86,31.427,31.325,10500,{"date":2491,"open":2492,"high":2428,"low":2492,"close":2493,"change":2494,"percent_change":555,"volume":2187,"transactions":9,"vwap":2493},"2025-07-17",31.25,31.37,0.385,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1554,"volume":2502,"transactions":9,"vwap":2500},"2025-07-16",31,31.059999,30.58,30.985,-0.005,15900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2507,"change":1446,"percent_change":1882,"volume":2508,"transactions":9,"vwap":2507},"2025-07-15",30.992,31.062,30.99,2800,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":102,"percent_change":979,"volume":2515,"transactions":9,"vwap":2514},"2025-07-14",30.51,30.8,30.47,30.7,6400,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2520,"change":1554,"percent_change":1375,"volume":1727,"transactions":9,"vwap":2520},"2025-07-11",30.45,30.748,30.59,{"date":2522,"open":2523,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":1652,"transactions":9,"vwap":2525},"2025-07-10",30.885,30.39,30.61,-0.3,-0.97,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":1847,"transactions":9,"vwap":2533},"2025-07-09",30.75,30.95,30.73,30.91,0.27,0.88,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2538,"change":20,"percent_change":20,"volume":2541,"transactions":9,"vwap":2538},"2025-07-08",30.64,30.714,30.57,1900,{"date":2543,"open":2497,"high":2497,"low":2540,"close":2538,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2538},"2025-07-07",-0.4,-1.29,7200,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2550,"change":1000,"percent_change":416,"volume":2103,"transactions":9,"vwap":2550},"2025-07-03",30.65,31.040001,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2555,"change":2199,"percent_change":980,"volume":2128,"transactions":9,"vwap":2555},"2025-07-02",30.165,30.41,30.36,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":941,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-01",30.49,30,30.15,-1.95,5900,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2530,"change":1762,"percent_change":2567,"volume":2052,"transactions":9,"vwap":2530},"2025-06-30",30.78,30.6,0.82,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1726,"percent_change":395,"volume":2574,"transactions":9,"vwap":2573},"2025-06-27",30.62,30.68,30.32,30.5,2100,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1452,"percent_change":2581,"volume":2478,"transactions":9,"vwap":2580},"2025-06-26",30.287,30.46,30.28,30.455,1.49,{"date":2583,"open":2559,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":698,"volume":2562,"transactions":9,"vwap":2586},"2025-06-25",30.13,29.95,30.0079994,0.119,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2018,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-06-24",29.68,29.9,29.622,29.889,2.31,3600,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":2601,"percent_change":76,"volume":2515,"transactions":9,"vwap":2600},"2025-06-23",28.66,29.215,29.214,0.314,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":1608,"volume":1908,"transactions":9,"vwap":2607},"2025-06-20",29.07,29.233,28.77,28.9,-0.355,{"date":2610,"open":2611,"high":2612,"low":2611,"close":2613,"change":1367,"percent_change":2535,"volume":2331,"transactions":9,"vwap":2613},"2025-06-18",29.059999,29.37,29.255,{"date":2615,"open":2616,"high":2616,"low":2617,"close":2618,"change":1575,"percent_change":2619,"volume":2541,"transactions":9,"vwap":2618},"2025-06-17",29.22,28.99,29,-0.75,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2625,"percent_change":2626,"volume":1727,"transactions":9,"vwap":2624},"2025-06-16",28.92,29.269,29.218,0.633,2.21,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":1768,"transactions":9,"vwap":2632},"2025-06-13",28.8,28.87,28.54,28.585,-0.471,-1.62,{"date":2636,"open":2617,"high":2637,"low":2617,"close":2638,"change":2639,"percent_change":1333,"volume":2640,"transactions":9,"vwap":2638},"2025-06-12",29.145,29.056,0.126,34000,{"date":2642,"open":2617,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2259,"volume":1541,"transactions":9,"vwap":2645},"2025-06-11",29.136,28.82,28.93,0.08,{"date":2648,"open":2607,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-06-10",28.91,28.759,28.85,-0.024,-0.08,6200,{"date":2656,"open":2649,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":893,"volume":2595,"transactions":9,"vwap":2659},"2025-06-09",28.95,28.83,28.874,0.057,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":555,"volume":1671,"transactions":9,"vwap":2666},"2025-06-06",28.78,28.94,28.75,28.817,0.354,{"date":2669,"open":2670,"high":2664,"low":2671,"close":2671,"change":2672,"percent_change":1607,"volume":2515,"transactions":9,"vwap":2671},"2025-06-05",28.64,28.463,-0.134,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":198,"volume":2654,"transactions":9,"vwap":2678},"2025-06-04",28.56,28.678,28.49,28.597,0.227,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":2685,"percent_change":1774,"volume":757,"transactions":9,"vwap":2684},"2025-06-03",28.318,28.47,28.37,0.377,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2464,"transactions":9,"vwap":2689},"2025-06-02",27.42,27.993,0.287,1.04,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2695,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2695},"2025-05-30",27.605,27.706,27.23,-0.122,-0.44,7100,{"date":2701,"open":2702,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":1398,"volume":2595,"transactions":9,"vwap":2704},"2025-05-29",28.16,27.8,27.828,-0.159,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2710,"change":2711,"percent_change":2526,"volume":1620,"transactions":9,"vwap":2710},"2025-05-28",28.13,28.25,27.987,-0.083,{"date":2713,"open":2714,"high":2702,"low":2714,"close":2715,"change":2716,"percent_change":2121,"volume":2128,"transactions":9,"vwap":2715},"2025-05-27",27.91,28.07,0.649,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":2724,"volume":1384,"transactions":9,"vwap":2722},"2025-05-23",27.47,27.5,27.2,27.421,-0.259,-0.94,{"date":2726,"open":2727,"high":2728,"low":2727,"close":2729,"change":2259,"percent_change":2730,"volume":2515,"transactions":9,"vwap":2729},"2025-05-22",27.465,27.81,27.68,1.02,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1607,"percent_change":2737,"volume":1384,"transactions":9,"vwap":2736},"2025-05-21",27.64,27.97,27.28,27.4,-1.69,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2697,"percent_change":2698,"volume":1768,"transactions":9,"vwap":2743},"2025-05-20",27.78,27.93,27.77,27.87,{"date":2745,"open":2746,"high":2747,"low":2746,"close":2747,"change":2748,"percent_change":2403,"volume":2562,"transactions":9,"vwap":2747},"2025-05-19",27.65,27.992,-0.059,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":1241,"volume":839,"transactions":9,"vwap":2754},"2025-05-16",28.040001,28.1,27.92,28.051001,0.104,{"date":2757,"open":2758,"high":2758,"low":2742,"close":2759,"change":2141,"percent_change":1607,"volume":2128,"transactions":9,"vwap":2759},"2025-05-15",27.96,27.947,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2762,"change":2007,"percent_change":1637,"volume":839,"transactions":9,"vwap":2762},"2025-05-14",28.08,28.165,27.86,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":1390,"percent_change":2770,"volume":1698,"transactions":9,"vwap":2769},"2025-05-13",27.36,27.963,27.865,2.56,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":1555,"transactions":9,"vwap":2776},"2025-05-12",26.82,27.24,26.8,27.17,1.262,4.87,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":34,"volume":1768,"transactions":9,"vwap":2784},"2025-05-09",26.07,26.14,25.83,25.908,0.048,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1881,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-08",25.89,26.059999,25.613,25.86,1.38,4100,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":102,"volume":757,"transactions":9,"vwap":2799},"2025-05-07",25.37,25.53,25.15,25.509,0.029,{"date":2802,"open":2803,"high":2804,"low":2803,"close":2805,"change":333,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-05-06",25.11,25.65,25.48,-0.43,35100,{"date":2809,"open":2804,"high":2810,"low":2811,"close":2811,"change":2812,"percent_change":2447,"volume":2813,"transactions":9,"vwap":2811},"2025-05-05",25.715,25.59,-0.037,10200,{"date":2815,"open":2816,"high":2783,"low":2817,"close":2818,"change":1452,"percent_change":1391,"volume":2819,"transactions":9,"vwap":2818},"2025-05-02",25.55,25.49,25.627,9200,{"date":2821,"open":2822,"high":2797,"low":2823,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-01",25.36,25.18,0.57,2.32,6900,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2830,"change":2832,"percent_change":2526,"volume":1902,"transactions":9,"vwap":2830},"2025-04-30",24.23,24.61,23.94,-0.074,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1350,"volume":2840,"transactions":9,"vwap":2838},"2025-04-29",24.526,24.715,24.48,24.684,0.204,6700,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2837,"change":2374,"percent_change":91,"volume":2595,"transactions":9,"vwap":2837},"2025-04-28",24.53,24.65,24.245,{"date":2847,"open":2848,"high":2830,"low":2848,"close":2843,"change":2849,"percent_change":2850,"volume":1889,"transactions":9,"vwap":2843},"2025-04-25",24.19,0.454,1.89,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":1399,"transactions":9,"vwap":2854},"2025-04-24",23.41,24.076,0.948,4.1,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-04-23",23.49,23.61,23.040001,23.128,0.914,4.11,14300,{"date":2867,"open":2868,"high":2869,"low":2868,"close":2870,"change":2871,"percent_change":2872,"volume":1833,"transactions":9,"vwap":2870},"2025-04-22",21.9,22.46,22.214,0.564,2.61,{"date":177,"open":2874,"high":2875,"low":173,"close":2876,"change":2806,"percent_change":2561,"volume":2877,"transactions":9,"vwap":2876},22.08,22.16,21.65,22900]