[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIPO":3,"homepage-market-summary":26,"stock-historical-AIPO":168},{"ticker":4,"date":5,"profile":6,"quote":11},"AIPO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Defiance AI & Power Infrastructure 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},28.46,28.27,28.66,27.9109,28.2,0.26,0.92,1613907.986077,0,34.79,19.17,638723.9957542709,59.5,299,{"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":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},638724,190978474.730527,39.81,"2025-07-25",[177,180,189,200,211,222,231,241,252,262,272,282,293,303,313,324,334,344,355,364,374,384,395,405,415,424,430,440,450,461,470,479,490,500,511,520,530,541,552,563,572,582,591,602,611,618,628,638,648,659,668,676,685,695,704,712,721,731,741,749,758,766,773,781,790,798,806,814,822,829,837,845,853,862,868,877,886,895,904,911,917,925,932,940,949,957,963,970,976,983,990,998,1004,1013,1020,1026,1032,1038,1044,1052,1060,1064,1071,1078,1085,1094,1102,1109,1116,1125,1129,1135,1142,1149,1157,1165,1173,1178,1184,1192,1200,1206,1214,1223,1229,1235,1241,1250,1257,1266,1274,1282,1290,1298,1305,1312,1320,1328,1336,1342,1350,1357,1364,1372,1379,1386,1393,1401,1407,1413,1420,1426,1433,1439,1443,1449,1453,1458,1464,1470,1477,1481,1487,1492,1498,1506,1512,1517,1524,1533,1539,1543,1551,1560,1565,1571,1577,1583,1591,1597,1604,1610,1618,1626,1633,1639,1646,1653,1658,1665,1672,1679,1686,1691,1697,1704,1711,1719,1727,1733,1739,1745,1752,1761,1767,1771,1775,1783,1789,1796,1805,1809,1816,1823,1830,1838,1845,1852,1857,1864,1869,1875,1880,1886,1893,1897,1902,1909,1915,1921,1927,1934,1938,1945,1950,1955,1962,1968,1974,1978,1985,1992,1996,2003,2009,2016,2022,2030,2035,2040,2046,2053,2060,2066,2070,2077,2085,2092,2098,2103,2109,2116,2123,2130,2137,2144,2151,2158,2165,2172,2180,2189,2197,2204,2212,2220,2227,2233,2238,2245,2253,2259,2266,2275,2279,2286,2292,2300,2307,2313,2320,2328,2336,2342,2351,2358,2365,2372,2378],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},8842,28.3517,{"date":181,"open":182,"high":183,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",28.71,28.77,-0.35,-1.23,853220.3271,7460,28.3757,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",28.58,28.8325,28.45,28.55,0.37,1.31,1118735.970852,9463,28.6498,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",28.65,28.7,27.99,28.18,-0.66,-2.29,956167.378254,9389,28.2524,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",28.82,28.96,28.61,28.84,0.21,0.73,776282.625286,6368,28.7844,{"date":223,"open":224,"high":183,"low":225,"close":226,"change":227,"percent_change":206,"volume":228,"transactions":229,"vwap":230},"2026-09-24",28.29,28.21,28.63,-0.19,980325.550466,7110,28.4848,{"date":232,"open":233,"high":234,"low":235,"close":213,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-23",29.15,29.2041,28.735,-0.47,-1.6,763072.281652,7161,28.9331,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",29.03,29.4,28.93,29.29,0.23,0.79,777343.389872,6506,29.2601,{"date":253,"open":254,"high":255,"low":203,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",28.99,29.195,29.06,0.55,1.93,1056689.378228,10444,29.0113,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":42,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-18",28.43,28.54,28.137657,28.51,1.1,837645.988453,7362,28.3982,{"date":273,"open":274,"high":275,"low":276,"close":16,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",28.57,28.6,28.075,0.595,2.16,1342140.445778,9071,28.2827,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",27.64,27.94,27.3,27.605,0.355,1.3,1195007.608204,9068,27.6655,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":206,"volume":300,"transactions":301,"vwap":302},"2026-09-15",27.65,27.74,27.19,27.25,-0.18,808941.593569,8041,27.3432,{"date":304,"open":305,"high":306,"low":286,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",27.465,27.72,27.43,-1.54,-5.32,2340414.559205,16602,27.4843,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",28.88,29.1472,28.755,28.97,0.54,1.9,937251.375302,6463,29.0194,{"date":325,"open":326,"high":327,"low":328,"close":264,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",28.715,28.945,28.4101,-0.77,-2.64,756512.878118,8486,28.6332,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":90,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",29.75,29.98,29.19,29.2,-2.34,1049151.99434,11494,29.4444,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",29.5,30.19,29.47,29.9,0.83,2.86,2292692.40395,20627,29.9322,{"date":356,"open":191,"high":357,"low":194,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",29.09,29.07,0.6,2.11,997671.362456,6670,28.9133,{"date":365,"open":366,"high":194,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",27.96,27.73,28.47,0.59,2.12,1135269.202327,8016,28.2542,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",27.55,27.88,27.35,0.22,0.8,1136162.969583,9562,27.6996,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",27.5,27.67,27.2,27.66,-0.24,-0.86,2029268.664012,8236,27.5385,{"date":396,"open":377,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",27.9484,27.69,27.9,-0.14,-0.5,662966.048789,9054,27.8352,{"date":406,"open":407,"high":233,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",29.14,28.02,28.04,-1.16,-3.97,969612.935221,10382,28.3797,{"date":416,"open":417,"high":417,"low":418,"close":339,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",29.55,29.015,0.27,0.93,1217175.753767,10960,29.1948,{"date":425,"open":182,"high":426,"low":182,"close":245,"change":217,"percent_change":218,"volume":427,"transactions":428,"vwap":429},"2026-08-26",29.1599,688720.3031,5865,28.9163,{"date":431,"open":432,"high":357,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",28.98,28.56,28.72,0.3,1.06,1071126.596723,8875,28.8099,{"date":441,"open":215,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",28.6898,28.155,28.42,-0.49,-1.69,1340832.726922,12820,28.3888,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",29.245,29.36,28.74,28.91,-0.06,-0.21,552218.772856,6884,28.9954,{"date":462,"open":357,"high":463,"low":464,"close":318,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",29.28,28.725,-0.32,-1.09,2109223.758485,19498,28.9254,{"date":471,"open":472,"high":473,"low":182,"close":246,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",29.79,29.82,-0.36,-1.21,1037882.212019,10812,29.1751,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",30.4,30.51,29.52,29.65,-1.51,-4.85,997351.181967,10464,29.8757,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":247,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-17",31.14,31.375,30.94,31.16,0.74,797704.143684,9157,31.2054,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",30.75,31.1399,30.6,30.93,0.25,0.81,841868.844665,9435,30.8953,{"date":512,"open":513,"high":495,"low":514,"close":515,"change":516,"percent_change":465,"volume":517,"transactions":518,"vwap":519},"2026-08-13",30.78,30.625,30.68,-0.1,907460.130437,9215,30.8606,{"date":521,"open":522,"high":523,"low":524,"close":513,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",31.25,31.27,30.705,0.57,1.89,857589.517137,10604,30.9546,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",30.04,30.4801,30.02,30.21,0.52,1.75,579493.544072,6529,30.2147,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",30.35,30.38,29.675,29.69,-0.45,-1.49,904808.892445,9143,29.9944,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",30.395,30.44,29.51,30.14,0.29,0.97,698515.309493,9522,30.0314,{"date":564,"open":337,"high":515,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",29.73,29.85,-0.29,-0.96,1212169.957001,9423,30.239,{"date":573,"open":574,"high":575,"low":576,"close":557,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-05",30.26,30.7348,30.13,-0.13,-0.43,769734.907413,8902,30.3911,{"date":583,"open":574,"high":584,"low":336,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",30.53,30.27,0.66,2.23,1213868.211439,12678,30.1695,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",28.36,29.71,28.17,29.61,0.98,3.42,1295241.553135,11080,29.2983,{"date":603,"open":604,"high":605,"low":606,"close":226,"change":153,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",29.59,29.6,28.32,0.63,1488055.292731,12938,28.7804,{"date":612,"open":367,"high":194,"low":367,"close":193,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",2.15,8.17,1864613.847761,13019,28.246,{"date":619,"open":620,"high":296,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",27.59,26.23,26.3,-1.55,-5.57,2261518.438582,18649,26.7885,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",28.26,27.2699,27.85,-1.18,-4.06,1307496.074385,15263,27.7193,{"date":639,"open":640,"high":641,"low":642,"close":243,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-27",29.62,29.78,28.31,-0.3,-1.02,1299396.418541,13487,28.8006,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",30.34,30.369,29.215,29.33,-1.14,-3.74,1525965.002372,13382,29.7766,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":34,"percent_change":607,"volume":665,"transactions":666,"vwap":667},"2026-07-23",30,30.8,29.95,30.47,1213986.228975,11763,30.4558,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":20,"percent_change":20,"volume":673,"transactions":674,"vwap":675},"2026-07-22",29.83,30.475,30.28,1295176.167249,6584,30.3578,{"date":677,"open":678,"high":679,"low":349,"close":672,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",30.11,30.4409,0.88,2.99,1138202.814339,7999,30.1428,{"date":686,"open":687,"high":688,"low":689,"close":244,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",29.645,29.92,29.32,0.2,0.68,817749.585771,8563,29.595,{"date":696,"open":697,"high":698,"low":699,"close":339,"change":700,"percent_change":390,"volume":701,"transactions":702,"vwap":703},"2026-07-17",28.44,29.655,28.1,-0.07,1687920.094254,12801,29.0046,{"date":705,"open":706,"high":706,"low":254,"close":707,"change":708,"percent_change":634,"volume":709,"transactions":710,"vwap":711},"2026-07-16",29.875,29.27,-1.24,1372353.384719,13390,29.4031,{"date":713,"open":714,"high":715,"low":605,"close":482,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",30.91,30.95,-0.17,-0.55,1279565.207236,12725,30.1723,{"date":722,"open":723,"high":724,"low":725,"close":515,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-14",31.01,31.17,30.52,0.43,1.42,1295673.775188,8241,30.7485,{"date":732,"open":662,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",30.9,30.1101,30.25,-0.98,-3.14,857561.16457,11238,30.4555,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":577,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-10",31.31,31.38,30.85,31.23,-0.41,719700,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-09",31.73,31.84,31.21,31.36,0.5,1.62,1408300,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":18,"volume":765,"transactions":9,"vwap":763},"2026-07-08",30.255,31.035,30.16,30.86,0.28,688600,{"date":767,"open":753,"high":753,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",29.925,30.58,-1.33,-4.17,1259500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":680,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-06",31.61,32.52,31.5,31.91,2.84,933600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",32.060001,32.47,30.54,31.030001,-1,-3.12,1482000,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-01",32.9,31.96,32.029999,-1.38,-4.13,2098600,{"date":799,"open":800,"high":801,"low":776,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",32.61,33.46,33.41,0.86,2.64,1607600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":141,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-29",32.27,32.635,31.591,32.55,1.91,1150800,{"date":815,"open":816,"high":817,"low":778,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-26",32.41,32.59,31.94,-1.17,-3.53,1648700,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":690,"percent_change":141,"volume":828,"transactions":9,"vwap":827},"2026-06-25",33.79,33.87,32.735,33.11,1918800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":716,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",33.275,33.42,32.44,32.91,-0.51,1304300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":446,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-23",33.18,33.824,32.8,33.080002,-4.86,1694200,{"date":846,"open":847,"high":21,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-22",34.35,34.2,34.77,0.77,2.26,2035200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",33.61,34.09,33.32,34,1.28,3.91,1253500,{"date":863,"open":864,"high":855,"low":817,"close":865,"change":195,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-17",32.71,32.72,1.14,1373000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",32.62,33.24,32.33,32.35,-0.22,-0.68,1823800,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-15",32.53,32.778,32.325,32.57,1.12,3.56,1542800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-12",31.11,31.74,30.96,31.45,0.56,1.81,1365900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-11",29.87,31.02,29.775,30.89,1.46,4.96,2865600,{"date":905,"open":482,"high":906,"low":907,"close":908,"change":909,"percent_change":486,"volume":910,"transactions":9,"vwap":908},"2026-06-10",30.97,29.305,29.43,-1.5,1727300,{"date":912,"open":778,"high":913,"low":914,"close":505,"change":835,"percent_change":915,"volume":916,"transactions":9,"vwap":505},"2026-06-09",32.28,29.637,-1.62,2264900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":764,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-08",31.83,31.9,31.247,31.44,0.9,1570500,{"date":926,"open":927,"high":928,"low":662,"close":495,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":495},"2026-06-05",32.58,32.65,-2.22,-6.65,1780900,{"date":933,"open":928,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",33.56,32.34,33.38,-0.25,-0.74,1418400,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",34.15,34.212,33.3,33.63,-0.38,-1.12,1750600,{"date":950,"open":871,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-02",34.11,33.17,34.0099983,1.18,3.59,1443800,{"date":958,"open":800,"high":959,"low":960,"close":961,"change":20,"percent_change":20,"volume":962,"transactions":9,"vwap":961},"2026-06-01",33.2,32.29,32.83,1352800,{"date":964,"open":965,"high":966,"low":967,"close":961,"change":390,"percent_change":968,"volume":969,"transactions":9,"vwap":961},"2026-05-29",33.07,33.15,32.24,-0.73,1145600,{"date":971,"open":972,"high":936,"low":973,"close":965,"change":49,"percent_change":974,"volume":975,"transactions":9,"vwap":965},"2026-05-28",32.92,32.42,0.12,1028300,{"date":977,"open":944,"high":978,"low":979,"close":980,"change":981,"percent_change":474,"volume":982,"transactions":9,"vwap":980},"2026-05-27",33.4,32.435,33.029999,-0.12,1658500,{"date":984,"open":985,"high":986,"low":987,"close":966,"change":248,"percent_change":988,"volume":989,"transactions":9,"vwap":966},"2026-05-26",33.23,33.59,33,2.44,1538600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":419,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-22",32.54,32.66,32.16,32.36,0.84,1031700,{"date":999,"open":1000,"high":808,"low":1000,"close":1001,"change":350,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-21",31.32,32.09,2.66,1031800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",31,31.63,30.77,31.26,0.76,2.49,1102900,{"date":1014,"open":1015,"high":505,"low":1016,"close":1017,"change":835,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-19",30.385,29.72,30.5,-1.64,1312200,{"date":1021,"open":973,"high":973,"low":1022,"close":723,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":723},"2026-05-18",30.481,-1.25,-3.87,1945200,{"date":1027,"open":992,"high":800,"low":1028,"close":1029,"change":475,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-15",32.012001,32.26,-3.62,1092200,{"date":1033,"open":1034,"high":1035,"low":928,"close":1035,"change":892,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-14",32.965,33.47,1.7,1261600,{"date":1039,"open":1040,"high":1041,"low":1042,"close":834,"change":764,"percent_change":803,"volume":1043,"transactions":9,"vwap":834},"2026-05-13",33.040001,33.075001,32.17,1622300,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-12",32.73,31.64,32.63,-0.61,-1.84,2034600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":871,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":871},"2026-05-11",32.2,33.49,32.049999,1.08,3.36,2083600,{"date":1061,"open":879,"high":879,"low":818,"close":994,"change":419,"percent_change":1062,"volume":1063,"transactions":9,"vwap":994},"2026-05-08",0.85,1856400,{"date":1065,"open":959,"high":959,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",31.66,31.89,-1.42,-4.26,1536900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":268,"percent_change":598,"volume":1077,"transactions":9,"vwap":1076},"2026-05-06",32.925,33.335,32.31,33.31,2158600,{"date":1079,"open":1080,"high":960,"low":1081,"close":1082,"change":1083,"percent_change":370,"volume":1084,"transactions":9,"vwap":1082},"2026-05-05",31.99,31.765,32.21,0.67,1337400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-04",31.57,31.81,31.1,31.54,0.16,0.51,1917000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":744,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":744},"2026-05-01",31.51,31.53,31.13,0.1,0.32,767000,{"date":1103,"open":1104,"high":1000,"low":481,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-30",30.48,31.28,1.43,4.79,972900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":566,"change":1114,"percent_change":1092,"volume":1115,"transactions":9,"vwap":566},"2026-04-29",30.17,30.2,29.56,0.15,782700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-28",29.841,30.12,29.1,29.7,-0.99,-3.23,707700,{"date":1126,"open":900,"high":733,"low":661,"close":1127,"change":456,"percent_change":91,"volume":1128,"transactions":9,"vwap":1127},"2026-04-27",30.69,730200,{"date":1130,"open":1131,"high":1132,"low":664,"close":502,"change":1114,"percent_change":1133,"volume":1134,"transactions":9,"vwap":502},"2026-04-24",31.065001,31.08,0.49,862000,{"date":1136,"open":1137,"high":494,"low":1138,"close":504,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":504},"2026-04-23",30.3,30.1,0.45,1.49,774200,{"date":1143,"open":1016,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-04-22",30.15,29.68,1.13,3.89,733500,{"date":1150,"open":1151,"high":1152,"low":214,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-21",29.54,29.66,29.02,-0.31,-1.06,552500,{"date":1158,"open":1159,"high":1160,"low":1161,"close":653,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":653},"2026-04-20",29.045,29.38,28.92,0.17,0.58,497200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":369,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-17",29,29.26,28.743,29.16,2.07,568800,{"date":1174,"open":1175,"high":1175,"low":1176,"close":274,"change":516,"percent_change":184,"volume":1177,"transactions":9,"vwap":274},"2026-04-16",28.8,28.294,370600,{"date":1179,"open":1180,"high":1181,"low":642,"close":1182,"change":456,"percent_change":457,"volume":1183,"transactions":9,"vwap":1182},"2026-04-15",28.79,28.9,28.67,356200,{"date":1185,"open":194,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-14",28.78,28.245,28.73,0.69,2.46,629700,{"date":1193,"open":1194,"high":1195,"low":386,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-13",27.53,28.049999,28.040001,0.39,1.41,531800,{"date":1201,"open":1202,"high":1203,"low":1202,"close":295,"change":62,"percent_change":1204,"volume":1205,"transactions":9,"vwap":295},"2026-04-10",27.44,27.97,1.51,450400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":755,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-09",26.73,27.495,26.62,27.24,1.87,768100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-08",26.82,26.99,26.34,26.74,1.19,4.66,411700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1226,"change":102,"percent_change":726,"volume":1228,"transactions":9,"vwap":1226},"2026-04-07",25.35,25.55,24.95,258100,{"date":1230,"open":1226,"high":1231,"low":1232,"close":1233,"change":20,"percent_change":20,"volume":1234,"transactions":9,"vwap":1233},"2026-04-06",25.69,25.27,25.44,176000,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1233,"change":49,"percent_change":1091,"volume":1240,"transactions":9,"vwap":1233},"2026-04-02",24.68,25.715,24.57,155000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-01",25.34,25.77,25.32,25.4,0.44,1.76,722200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":883,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-31",24.040001,24.96,24,4.7,318700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-30",25.0049992,25.09,23.65,23.84,-0.95,-3.83,506500,{"date":1267,"open":1268,"high":1269,"low":1237,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-27",24.77,25.16,24.79,-0.16,-0.64,296300,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1227,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1227},"2026-03-26",25.78,25.86,24.9,-1.26,-4.81,529200,{"date":1283,"open":621,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-25",26.5,26.13,26.21,0.36,1.39,304600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":755,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-24",25.14,25.93,25.07,25.85,1.97,248500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1225,"change":1163,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1225},"2026-03-23",25.38,25.98,25.17,2.34,336000,{"date":1306,"open":1307,"high":1308,"low":1237,"close":1268,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1268},"2026-03-20",25.865,25.985,-1.11,-4.29,270200,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":153,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-19",25.22,26.040001,24.99,25.88,0.7,392600,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":981,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-18",25.71,26.1,25.65,25.7,-0.46,191200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1092,"volume":1335,"transactions":9,"vwap":1333},"2026-03-17",25.83,25.87,25.495,25.82,0.13,179400,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1231,"change":892,"percent_change":587,"volume":1341,"transactions":9,"vwap":1231},"2026-03-16",25.64,25.834,25.445,256500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":770,"volume":1349,"transactions":9,"vwap":1347},"2026-03-13",25.6,25.844,25.094999,25.13,-0.34,148300,{"date":1351,"open":1338,"high":1352,"low":1353,"close":1354,"change":578,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-12",25.8,25.26,25.47,-1.66,202100,{"date":1358,"open":1315,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":247,"volume":1363,"transactions":9,"vwap":1361},"2026-03-11",26.2,25.73,25.9,0.06,165200,{"date":1365,"open":1366,"high":621,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-10",25.675,25.61,25.84,0.24,0.94,362600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1344,"change":169,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1344},"2026-03-09",24.22,25.66,24.2,4.07,452300,{"date":1380,"open":1381,"high":1243,"low":1382,"close":1383,"change":938,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-06",25.059999,24.48,24.6,-2.92,311500,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1243,"change":717,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1243},"2026-03-05",25.76,25.879,24.8,-2.12,594000,{"date":1394,"open":1395,"high":1396,"low":1233,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-04",25.92,26.024,25.89,0.34,1.33,375400,{"date":1402,"open":1360,"high":1244,"low":1403,"close":1226,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1226},"2026-03-03",24.86,-1.01,-3.8,463500,{"date":1408,"open":1231,"high":1409,"low":1231,"close":1410,"change":1287,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-02",26.59,26.56,1.37,287200,{"date":1414,"open":1415,"high":1416,"low":1276,"close":1359,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1359},"2026-02-27",26.26,26.39,-0.39,-1.47,438600,{"date":1421,"open":1422,"high":1422,"low":1322,"close":1409,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1409},"2026-02-26",26.93,-0.26,-0.97,498700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":974,"percent_change":1139,"volume":1432,"transactions":9,"vwap":1431},"2026-02-25",26.86,27.049999,26.69,26.85,499800,{"date":1434,"open":1435,"high":1208,"low":1325,"close":1208,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1208},"2026-02-24",26.049999,0.75,2.89,392300,{"date":1440,"open":1323,"high":1323,"low":1344,"close":1301,"change":716,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1301},"2026-02-23",-0.65,590700,{"date":1444,"open":1359,"high":1445,"low":1317,"close":1446,"change":456,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-20",26.53,26.15,-0.23,271900,{"date":1450,"open":1301,"high":1286,"low":1451,"close":1286,"change":1398,"percent_change":196,"volume":1452,"transactions":9,"vwap":1286},"2026-02-19",25.72,324700,{"date":1454,"open":1455,"high":1456,"low":1375,"close":1331,"change":456,"percent_change":1447,"volume":1457,"transactions":9,"vwap":1331},"2026-02-18",26.25,26.35,382200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1293,"change":379,"percent_change":803,"volume":1463,"transactions":9,"vwap":1293},"2026-02-17",25.63,26.07,25.29,323400,{"date":1465,"open":1466,"high":1467,"low":1381,"close":1322,"change":153,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1322},"2026-02-13",25.5,25.97,0.71,365800,{"date":1471,"open":1218,"high":1472,"low":1473,"close":1474,"change":835,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-02-12",26.595,25.515,25.53,-1.96,410600,{"date":1478,"open":1285,"high":1218,"low":1246,"close":1315,"change":507,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1315},"2026-02-11",3.21,345200,{"date":1482,"open":1483,"high":1483,"low":1292,"close":1484,"change":1485,"percent_change":1155,"volume":1486,"transactions":9,"vwap":1484},"2026-02-10",25.58,25.23,-0.27,174900,{"date":1488,"open":1390,"high":1367,"low":1489,"close":1466,"change":1318,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1466},"2026-02-09",24.73,2.82,389600,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1390,"change":727,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1390},"2026-02-06",23.9,24.83,6.07,489600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":835,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-05",23.49,23.915,23.15,23.38,-2.13,395900,{"date":1507,"open":1302,"high":1302,"low":1508,"close":1509,"change":633,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-04",23.125,23.89,-4.71,584500,{"date":1513,"open":1514,"high":1353,"low":1515,"close":1294,"change":726,"percent_change":537,"volume":1516,"transactions":9,"vwap":1294},"2026-02-03",24.82,24.4,171500,{"date":1518,"open":1515,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":195,"volume":1523,"transactions":9,"vwap":1521},"2026-02-02",24.81,24.32,24.64,0.09,187500,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-01-30",24.98,25.36,24.42,24.55,-0.71,-2.81,170300,{"date":1534,"open":1535,"high":1483,"low":1536,"close":1353,"change":1537,"percent_change":474,"volume":1538,"transactions":9,"vwap":1353},"2026-01-29",25.51,24.52,-0.09,283300,{"date":1540,"open":1381,"high":1541,"low":1390,"close":1225,"change":1133,"percent_change":1296,"volume":1542,"transactions":9,"vwap":1225},"2026-01-28",25.46,434800,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1403,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1403},"2026-01-27",24.43,24.915,24.15,0.62,2.56,191500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-26",24.44,24.65,24.19,24.24,-0.15,-0.62,167100,{"date":1561,"open":1562,"high":1562,"low":1556,"close":1563,"change":299,"percent_change":968,"volume":1564,"transactions":9,"vwap":1563},"2026-01-23",24.66,24.39,273200,{"date":1566,"open":1567,"high":1381,"low":1568,"close":1239,"change":1569,"percent_change":1271,"volume":1570,"transactions":9,"vwap":1239},"2026-01-22",25.01,24.38,-0.04,825300,{"date":1572,"open":1237,"high":1573,"low":1254,"close":1574,"change":195,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-01-21",24.76,24.61,1.53,447500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1556,"change":946,"percent_change":308,"volume":1582,"transactions":9,"vwap":1556},"2026-01-20",24.12,24.59,24.09,365600,{"date":1584,"open":1515,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-16",24.832,24.34,24.62,0.48,1.99,384400,{"date":1592,"open":1593,"high":1594,"low":1579,"close":1595,"change":1398,"percent_change":1106,"volume":1596,"transactions":9,"vwap":1595},"2026-01-15",24.29,24.47,24.14,373000,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1326,"volume":1603,"transactions":9,"vwap":1601},"2026-01-14",23.83,23.48,23.8,-0.11,300300,{"date":1605,"open":1606,"high":1607,"low":1601,"close":1608,"change":506,"percent_change":436,"volume":1609,"transactions":9,"vwap":1608},"2026-01-13",23.86,24.07,23.91,227500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1287,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-01-12",23.19,23.72,23.11,23.66,1.55,210000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1588,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-09",23.31,23.44,23.2,23.3,2.1,140400,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1630,"change":578,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-01-08",23.33,22.67,22.82,-1.85,118900,{"date":1634,"open":1500,"high":1635,"low":1612,"close":1636,"change":184,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-07",23.55,23.25,-1.48,233200,{"date":1640,"open":1600,"high":1641,"low":1642,"close":1643,"change":764,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-06",23.615,23,23.6,1.2,251200,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1162,"percent_change":218,"volume":1652,"transactions":9,"vwap":1651},"2026-01-05",23.68,23.71,23.175,23.32,245200,{"date":1654,"open":1655,"high":1502,"low":1655,"close":1502,"change":1656,"percent_change":1221,"volume":1657,"transactions":9,"vwap":1502},"2026-01-02",22.48,1.03,142700,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1662,"change":91,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-31",22.37,22.08,22.12,-0.9,134100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":400,"percent_change":1558,"volume":1671,"transactions":9,"vwap":1670},"2025-12-30",22.51,22.52,22.305,22.32,161000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1674,"change":577,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1674},"2025-12-29",22.46,22.7,22.36,-0.58,277300,{"date":1680,"open":1681,"high":1675,"low":1682,"close":1683,"change":1602,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-26",22.56,22.45,22.59,-0.48,138500,{"date":1687,"open":1688,"high":1675,"low":1689,"close":1675,"change":162,"percent_change":1334,"volume":1690,"transactions":9,"vwap":1675},"2025-12-24",22.58,22.55,45900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1629,"change":68,"percent_change":379,"volume":1696,"transactions":9,"vwap":1629},"2025-12-23",22.57,22.699,22.439,100000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":558,"percent_change":289,"volume":1703,"transactions":9,"vwap":1702},"2025-12-22",22.6,22.71,22.41,22.62,134500,{"date":1705,"open":1706,"high":1660,"low":1707,"close":1708,"change":892,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-19",21.9,21.805,22.33,2.57,80000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1092,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-18",21.84,22.072001,21.62,21.77,2.4,505700,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-17",22.63,21.23,21.26,-1.19,-5.3,184600,{"date":1728,"open":1729,"high":1675,"low":1730,"close":1682,"change":1731,"percent_change":474,"volume":1732,"transactions":9,"vwap":1682},"2025-12-16",22.53,22.1,-0.08,154600,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1729,"change":643,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1729},"2025-12-15",23.1,22.5,-1.31,143700,{"date":1740,"open":1595,"high":1595,"low":1741,"close":1742,"change":1068,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2025-12-12",22.61,22.83,-5.86,203700,{"date":1746,"open":1606,"high":1747,"low":1748,"close":1749,"change":764,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-11",24.26,23.22,24.25,1.17,141700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-10",23.77,24.16,23.425,23.97,0.38,1.61,130100,{"date":1762,"open":1635,"high":1763,"low":1764,"close":1765,"change":1537,"percent_change":946,"volume":1766,"transactions":9,"vwap":1765},"2025-12-09",23.848,23.4,23.59,118000,{"date":1768,"open":1606,"high":1606,"low":1769,"close":1648,"change":1731,"percent_change":1348,"volume":1770,"transactions":9,"vwap":1648},"2025-12-08",23.46,195500,{"date":1772,"open":1262,"high":1262,"low":1621,"close":1773,"change":162,"percent_change":1334,"volume":1774,"transactions":9,"vwap":1773},"2025-12-05",23.76,248700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":691,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-12-04",23.049999,23.884,22.92,23.73,2.95,129800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1777,"change":1114,"percent_change":586,"volume":1788,"transactions":9,"vwap":1777},"2025-12-03",22.78,23.059999,22.419,93300,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1334,"percent_change":525,"volume":1795,"transactions":9,"vwap":1794},"2025-12-02",22.89,23.246,22.75,22.9,141900,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-01",22.97,22.991,22.68,22.77,-0.53,-2.27,123900,{"date":1806,"open":1807,"high":1623,"low":1779,"close":1623,"change":1197,"percent_change":1036,"volume":1808,"transactions":9,"vwap":1623},"2025-11-28",23.02,79000,{"date":1810,"open":1811,"high":1807,"low":1812,"close":1813,"change":141,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-11-26",22.65,22.548,22.91,2.74,156000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1818,"change":1821,"percent_change":49,"volume":1822,"transactions":9,"vwap":1818},"2025-11-25",22.3,22.335,21.48,0.01,80200,{"date":1824,"open":1825,"high":1670,"low":1826,"close":1827,"change":380,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-11-24",21.7,21.65,22.29,3.72,89000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1537,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-21",21.52,21.63,20.653,21.49,-0.42,198000,{"date":1839,"open":1840,"high":1841,"low":1820,"close":1842,"change":787,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-20",23.34,23.54,21.58,-4.43,306800,{"date":1846,"open":1847,"high":1785,"low":1848,"close":1688,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1688},"2025-11-19",22.23,22.19,0.46,2.08,107900,{"date":1853,"open":1854,"high":1855,"low":1825,"close":1662,"change":456,"percent_change":1485,"volume":1856,"transactions":9,"vwap":1662},"2025-11-18",21.83,22.4,123300,{"date":1858,"open":1681,"high":1859,"low":1860,"close":1861,"change":547,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-17",22.799,21.94,22.18,-1.99,258000,{"date":1865,"open":1866,"high":1786,"low":1867,"close":1721,"change":153,"percent_change":380,"volume":1868,"transactions":9,"vwap":1721},"2025-11-14",21.72,21.66,200400,{"date":1870,"open":1615,"high":1615,"low":1871,"close":1682,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1682},"2025-11-13",22.24,-1.34,-5.63,341400,{"date":1876,"open":1254,"high":1877,"low":1643,"close":1878,"change":112,"percent_change":577,"volume":1879,"transactions":9,"vwap":1878},"2025-11-12",24.059999,23.79,328000,{"date":1881,"open":1882,"high":1882,"low":1765,"close":1883,"change":1558,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-11",24.31,23.82,-2.54,104200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1553,"change":62,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1553},"2025-11-10",24.67,24.78,24.049999,1.71,211100,{"date":1894,"open":1748,"high":1252,"low":1742,"close":1895,"change":217,"percent_change":680,"volume":1896,"transactions":9,"vwap":1895},"2025-11-07",24.030001,414900,{"date":1898,"open":1562,"high":1562,"low":1649,"close":1883,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1883},"2025-11-06",-0.88,-3.56,424500,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1002,"volume":1908,"transactions":9,"vwap":1906},"2025-11-05",24.08,24.94,24.7,0.64,166700,{"date":1910,"open":1911,"high":1562,"low":1895,"close":1877,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1877},"2025-11-04",24.45,-1.13,-4.49,252900,{"date":1916,"open":1917,"high":1918,"low":1253,"close":1919,"change":1569,"percent_change":1271,"volume":1920,"transactions":9,"vwap":1919},"2025-11-03",25.43,25.459,25.19,637800,{"date":1922,"open":1923,"high":1924,"low":1546,"close":1484,"change":1925,"percent_change":1100,"volume":1926,"transactions":9,"vwap":1484},"2025-10-31",25.52,25.62,0.08,376900,{"date":1928,"open":1929,"high":1930,"low":1260,"close":1931,"change":136,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-10-30",25.42,25.709,25.15,-2.18,383400,{"date":1935,"open":1292,"high":1331,"low":1294,"close":1322,"change":996,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1322},"2025-10-29",3.38,513400,{"date":1939,"open":1940,"high":1941,"low":1574,"close":1942,"change":1334,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-28",25.030001,25.1,24.87,0.53,146300,{"date":1946,"open":1347,"high":1347,"low":1947,"close":1948,"change":1522,"percent_change":195,"volume":1949,"transactions":9,"vwap":1948},"2025-10-27",24.482,24.74,336300,{"date":1951,"open":1594,"high":1906,"low":1952,"close":1554,"change":380,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1554},"2025-10-24",24.389,3.35,632000,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":248,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-23",23.21,23.99,23.85,3.43,605300,{"date":1963,"open":1607,"high":1904,"low":1964,"close":1786,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1786},"2025-10-22",22.555,-0.87,-3.64,353800,{"date":1969,"open":1594,"high":1594,"low":1970,"close":1971,"change":401,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-21",23.75,23.93,-2.05,166200,{"date":1975,"open":1403,"high":1403,"low":1528,"close":1545,"change":1925,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1545},"2025-10-20",0.33,318400,{"date":1979,"open":1383,"high":1980,"low":1981,"close":1982,"change":445,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-10-17",24.762,24.042,24.35,-1.97,240600,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1989,"change":136,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-10-16",25.74,24.72,24.84,-2.2,505100,{"date":1993,"open":1994,"high":1352,"low":1495,"close":1246,"change":1588,"percent_change":258,"volume":1995,"transactions":9,"vwap":1246},"2025-10-15",25.56,394700,{"date":1997,"open":1998,"high":1999,"low":1608,"close":2000,"change":2001,"percent_change":1083,"volume":2002,"transactions":9,"vwap":2000},"2025-10-14",24.28,25.31,24.92,0.165,553600,{"date":2004,"open":1376,"high":1942,"low":1376,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-10-13",24.755,1.345,5.75,238800,{"date":2010,"open":2011,"high":1574,"low":2012,"close":2013,"change":968,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-10",24.37,23.35,23.41,-3.02,266500,{"date":2017,"open":2018,"high":2018,"low":2019,"close":1595,"change":2020,"percent_change":153,"volume":2021,"transactions":9,"vwap":1595},"2025-10-09",24.3,23.904,0.043,274900,{"date":2023,"open":2024,"high":2025,"low":1635,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-10-08",23.67,24.11,24.097,0.687,2.93,365500,{"date":2031,"open":2032,"high":1890,"low":2033,"close":2013,"change":1485,"percent_change":654,"volume":2034,"transactions":9,"vwap":2013},"2025-10-07",24.01,23.17,415600,{"date":2036,"open":2037,"high":1252,"low":2038,"close":1648,"change":1588,"percent_change":1171,"volume":2039,"transactions":9,"vwap":1648},"2025-10-06",23.88,23.63,265800,{"date":2041,"open":1651,"high":2042,"low":2043,"close":1622,"change":2044,"percent_change":874,"volume":2045,"transactions":9,"vwap":1622},"2025-10-03",23.53,23.055,-0.05,122200,{"date":2047,"open":2048,"high":2049,"low":1798,"close":1636,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1636},"2025-10-02",23.36,23.409,0.235,1.02,125200,{"date":2054,"open":1683,"high":1777,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-01",22.449,23.014999,0.408,1.8,106900,{"date":2061,"open":1729,"high":1702,"low":2062,"close":2063,"change":2064,"percent_change":350,"volume":2065,"transactions":9,"vwap":2063},"2025-09-30",22.307,22.607,0.187,64400,{"date":2067,"open":1688,"high":1811,"low":1855,"close":2068,"change":1162,"percent_change":1010,"volume":2069,"transactions":9,"vwap":2068},"2025-09-29",22.42,167400,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1197,"volume":2076,"transactions":9,"vwap":2074},"2025-09-26",22.35,22.040001,22.25,0.086,61900,{"date":2078,"open":2079,"high":1818,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-09-25",22.01,21.561,22.164,-0.243,-1.08,273100,{"date":2086,"open":2087,"high":2087,"low":1855,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-09-24",22.81,22.407,-0.193,-0.85,194300,{"date":2093,"open":2094,"high":2094,"low":1674,"close":1699,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1699},"2025-09-23",23.08,-0.4,-1.74,176100,{"date":2099,"open":1693,"high":2100,"low":1818,"close":1642,"change":2101,"percent_change":370,"volume":2102,"transactions":9,"vwap":1642},"2025-09-22",23.040001,0.478,168000,{"date":2104,"open":2074,"high":1689,"low":2105,"close":2106,"change":2107,"percent_change":360,"volume":2108,"transactions":9,"vwap":2106},"2025-09-19",22.094,22.522,0.466,223700,{"date":2110,"open":2111,"high":2112,"low":1842,"close":2113,"change":2114,"percent_change":1002,"volume":2115,"transactions":9,"vwap":2113},"2025-09-18",21.69,22.22,22.056,0.571,50500,{"date":2117,"open":1826,"high":1826,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-09-17",21.2,21.485,-0.002,-0.01,21200,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":736,"volume":2129,"transactions":9,"vwap":2127},"2025-09-16",21.8,21.351,21.487,-0.213,31300,{"date":2131,"open":2132,"high":1866,"low":2133,"close":1825,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1825},"2025-09-15",21.45,21.341,0.498,2.35,58900,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":937,"volume":2143,"transactions":9,"vwap":2141},"2025-09-12",21.36,21.16,21.202,-0.053,47100,{"date":2145,"open":1723,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1010,"volume":2150,"transactions":9,"vwap":2148},"2025-09-11",21.4,21.17,21.255,0.161,40500,{"date":2152,"open":2153,"high":1722,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-10",20.62,21.094,0.829,4.09,95100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":268,"volume":2164,"transactions":9,"vwap":2161},"2025-09-09",20.215,20.265,20.049999,0.221,10200,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":1925,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2169},"2025-09-08",20,20.204,20.044001,0.4,122100,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":643,"volume":2179,"transactions":9,"vwap":2177},"2025-09-05",20.15,20.32,19.61,19.964,-0.061,15000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-09-04",19.93,20.040001,19.882,20.025,0.201,1.01,14000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1162,"volume":2196,"transactions":9,"vwap":2194},"2025-09-03",19.79,19.99,19.74,19.824,0.034,25100,{"date":2198,"open":2199,"high":2191,"low":2200,"close":2191,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2191},"2025-09-02",19.77,19.485,-0.324,-1.61,47500,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-08-29",20.69,20.02,20.114,-0.576,-2.78,70500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2206,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2206},"2025-08-28",20.61,20.78,20.5,0.352,1.73,54200,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":457,"volume":2226,"transactions":9,"vwap":2224},"2025-08-27",20.23,20.436,20.338,-0.042,13200,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2170,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-26",19.98,20.38,2,13300,{"date":2234,"open":2235,"high":2235,"low":2229,"close":2229,"change":2236,"percent_change":1485,"volume":2237,"transactions":9,"vwap":2229},"2025-08-25",20.2,-0.054,10400,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2231,"volume":2244,"transactions":9,"vwap":2242},"2025-08-22",19.766,20.24,20.034,0.393,16600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":400,"volume":2252,"transactions":9,"vwap":2250},"2025-08-21",19.71,19.83,19.58,19.641,-0.028,19100,{"date":2254,"open":2255,"high":2256,"low":22,"close":2257,"change":400,"percent_change":1530,"volume":2258,"transactions":9,"vwap":2257},"2025-08-20",19.6,19.68,19.669,39900,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2209,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-19",20.45,19.741,19.809,-2.83,35000,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-08-18",20.36,20.395,20.181,20.385,0.145,0.72,34700,{"date":2276,"open":2277,"high":2277,"low":2167,"close":2241,"change":1557,"percent_change":938,"volume":2278,"transactions":9,"vwap":2241},"2025-08-15",20.46,26200,{"date":2280,"open":2281,"high":2282,"low":2175,"close":2283,"change":2284,"percent_change":708,"volume":2285,"transactions":9,"vwap":2283},"2025-08-14",20.6,20.63,20.39,-0.255,33400,{"date":2287,"open":2288,"high":2288,"low":2175,"close":2289,"change":2290,"percent_change":1872,"volume":2291,"transactions":9,"vwap":2289},"2025-08-13",21.19,20.645,-0.28,31900,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2295,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2295},"2025-08-12",20.66,20.925,20.51,0.437,2.13,32600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":516,"percent_change":445,"volume":2306,"transactions":9,"vwap":2305},"2025-08-11",20.65,20.707,20.465,20.488,24500,{"date":2308,"open":2309,"high":2309,"low":2216,"close":2310,"change":2311,"percent_change":162,"volume":2312,"transactions":9,"vwap":2310},"2025-08-08",20.87,20.588,0.007,24600,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":68,"volume":2319,"transactions":9,"vwap":2317},"2025-08-07",20.86,20.462,20.581,0.011,27300,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":141,"volume":2327,"transactions":9,"vwap":2325},"2025-08-06",20.52,20.669,20.44,20.57,0.125,29200,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1326,"volume":2335,"transactions":9,"vwap":2333},"2025-08-05",20.72,20.79,20.22,20.445,-0.095,17000,{"date":2337,"open":2216,"high":2281,"low":2283,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-08-04",20.54,0.379,1.88,34100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-01",20.17,20.297,19.65,20.161,-0.419,-2.04,52900,{"date":2352,"open":2353,"high":2354,"low":2216,"close":2355,"change":2356,"percent_change":457,"volume":2357,"transactions":9,"vwap":2355},"2025-07-31",20.94,21.069,20.58,-0.043,55700,{"date":2359,"open":2360,"high":2361,"low":2360,"close":2362,"change":2363,"percent_change":2364,"volume":1856,"transactions":9,"vwap":2362},"2025-07-30",20.29,20.73,20.623,0.337,1.66,{"date":2366,"open":2367,"high":2214,"low":2368,"close":2369,"change":2370,"percent_change":1684,"volume":2371,"transactions":9,"vwap":2369},"2025-07-29",20.59,20.18,20.286,-0.098,32200,{"date":2373,"open":2281,"high":2281,"low":2235,"close":2374,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2374},"2025-07-28",20.384,0.028,0.14,64700,{"date":175,"open":2379,"high":2230,"low":2380,"close":2381,"change":2382,"percent_change":2273,"volume":2383,"transactions":9,"vwap":2381},20.21,20.192,20.356,0.146,23700]