[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKB":3,"homepage-market-summary":27,"stock-historical-ARKB":169},{"ticker":4,"date":5,"profile":6,"quote":12},"ARKB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9},"ARK 21Shares Bitcoin ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":13,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},28.05,27.67,28.26,27.65,27.69,0.36,1.3,1365941.663917,0,41.99,12.87333,4277668.986753132,52.1,683,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"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",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},19.24,3322109,1212569817.952389,-3.5,"2025-04-21",[180,183,193,204,214,225,235,244,255,266,277,288,298,309,319,328,337,347,357,368,378,387,396,407,416,425,434,441,451,461,472,483,493,503,514,523,532,542,552,562,570,580,588,598,608,619,628,638,647,654,663,674,685,692,698,705,715,722,732,738,745,752,758,765,773,781,788,796,803,810,818,825,831,839,845,852,860,864,869,877,885,892,899,905,914,923,932,939,947,955,961,967,974,979,985,990,997,1004,1011,1019,1027,1034,1041,1049,1057,1063,1070,1075,1082,1089,1095,1103,1109,1114,1122,1131,1138,1144,1151,1158,1164,1169,1177,1184,1191,1200,1209,1217,1222,1230,1235,1243,1251,1257,1263,1269,1276,1284,1290,1299,1306,1312,1319,1326,1335,1342,1349,1356,1362,1369,1376,1382,1389,1397,1405,1412,1417,1425,1432,1440,1446,1453,1460,1467,1476,1482,1490,1495,1503,1511,1519,1526,1534,1540,1548,1554,1561,1569,1576,1583,1592,1600,1608,1614,1623,1632,1641,1649,1657,1663,1669,1676,1682,1689,1697,1704,1712,1719,1728,1734,1740,1746,1753,1760,1769,1778,1787,1794,1802,1808,1816,1822,1829,1835,1842,1849,1856,1863,1869,1876,1885,1893,1902,1911,1920,1928,1937,1944,1952,1961,1969,1976,1984,1990,1999,2007,2016,2025,2031,2040,2048,2056,2063,2071,2079,2088,2095,2104,2112,2120,2129,2138,2147,2154,2161,2169,2177,2184,2191,2198,2206,2214,2221,2229,2237,2243,2250,2257,2261,2269,2274,2280,2285,2293,2299,2306,2313,2320,2324,2331,2337,2343,2349,2355,2363,2370,2378,2384,2391,2397,2405,2410,2416,2424,2430,2436,2441,2446,2452,2457,2463,2471,2478,2483,2488,2494,2501,2506,2513,2519,2524,2531,2539,2545,2549,2555,2562,2569,2575,2580,2585,2593,2600,2605,2613,2620,2628,2637,2645,2651,2658,2666,2675,2684,2691,2696,2704,2711,2719,2727,2735,2742,2749,2755,2763,2771,2778,2786,2795,2802,2809,2818,2827,2836,2843,2850,2858,2867,2876,2883,2891,2898,2906,2914,2922],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":181,"vwap":182},5109,27.9409,{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",28.23,28.365,27.635,-0.01,-0.04,1269376.366339,5108,27.8643,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",27.95,28.01,27.465,27.7,0.07,0.25,1034991.587753,4062,27.6466,{"date":205,"open":198,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",27.96,27.36,27.63,-0.23,-0.83,1316058.423026,5362,27.6984,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",27.88,27.9478,27.56,27.86,-0.13,-0.46,1189935.278922,5672,27.7868,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":189,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",27.78,28.16,27.64,27.99,-0.14,1657200.960496,5926,27.8919,{"date":236,"open":237,"high":238,"low":17,"close":239,"change":137,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",28.37,28.5,28.03,-1.96,1873070.25451,6087,28.0623,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",28.43,28.7599,28.34,28.59,-0.08,-0.28,1148850.880384,5629,28.5949,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",28.17,28.81,28.1,28.67,1.74,6.46,2474649.214339,11481,28.4475,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",25.89,27,25.885,26.93,1.57,6.19,1725163.83879,6796,26.6102,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",25.33,25.53,25.17,25.36,0.2,0.79,1076923.442886,3741,25.3458,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":251,"volume":295,"transactions":296,"vwap":297},"2026-09-16",25.08,25.35,24.85,25.16,-0.07,4603574.602794,11880,25.0792,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",25.5,25.62,24.835,25.23,-0.96,-3.67,5046669.368209,12499,25.2382,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",25.79,26.3026,26.19,0.57,2.22,3562334.53096,9165,26.0571,{"date":320,"open":321,"high":322,"low":323,"close":301,"change":50,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",25.7,26.4762,25.48,0.16,1964381.015883,6663,25.8395,{"date":329,"open":323,"high":321,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",25.43,25.58,-0.36,-1.39,749494.430982,3250,25.5656,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":294,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",26.38,26.41,25.88,25.94,-0.27,859687.757027,3520,26.1206,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":221,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",25.97,26.18,25.73,26.01,-1.74,1233840.758338,4709,25.9848,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",26.3,26.49,26.07,26.47,-0.65,-2.4,2384527.25491,6366,26.3869,{"date":369,"open":370,"high":371,"low":352,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",26.02,27.13,27.12,1.49,5.81,1495799.196368,7001,26.7026,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":21,"percent_change":21,"volume":384,"transactions":385,"vwap":386},"2026-09-02",25.46,25.7002,25.385,25.63,985272.434799,3330,25.5861,{"date":388,"open":389,"high":390,"low":279,"close":383,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",25.8,26,-0.54,-2.06,1050495.669841,4512,25.6742,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",25.86,26.28,25.765,26.17,0.45,1.75,1071951.849977,4718,26.0395,{"date":408,"open":399,"high":360,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",25.49,25.72,-0.79,-2.98,2591195.916346,12325,25.9539,{"date":417,"open":359,"high":418,"low":401,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",26.81,26.51,0.48,1.84,1260548.245804,6257,26.5549,{"date":426,"open":268,"high":427,"low":428,"close":429,"change":231,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-26",26.08,25.7401,26.03,-0.53,1380070.990147,4811,25.951,{"date":435,"open":361,"high":436,"low":437,"close":401,"change":69,"percent_change":35,"volume":438,"transactions":439,"vwap":440},"2026-08-25",26.39,25.9,1261715.281962,5521,26.198,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":314,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",26.21,26.53,25.81,26.12,2.23,2298168.682303,9836,26.2196,{"date":452,"open":331,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",25.82,25.28,25.55,1.45,6.02,3376735.360872,8926,25.6028,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",23.84,24.18,23.575,24.1,1.4,6.17,3030369.723353,9642,23.9542,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",21.53,23.115,21.475,22.7,1.27,5.93,5118352.901255,15354,22.5185,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",21.22,21.565,21.43,0.12,0.56,992680.435967,3271,21.4356,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",21.02,21.42,21.31,0.46,2.21,2552684.377271,6285,21.2784,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-14",20.8,20.955,20.71,20.85,-0.15,-0.71,1030694.001528,4899,20.8348,{"date":515,"open":516,"high":517,"low":518,"close":49,"change":188,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",21.05,21.19,20.81,-0.05,2904701.236786,7818,20.9779,{"date":524,"open":525,"high":485,"low":526,"close":527,"change":189,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",21.18,20.965,21.01,-0.19,1297868.437954,5969,21.0443,{"date":533,"open":534,"high":535,"low":536,"close":516,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",21.26,21.28,20.95,-0.16,-0.75,1287814.54971,5202,21.0925,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":118,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",21.51,21.511,21.13,21.21,-1.53,1850137.406304,7370,21.288,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":35,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",21.6,21.66,21.39,21.54,0.89,690405.027631,2749,21.5227,{"date":563,"open":564,"high":557,"low":565,"close":566,"change":509,"percent_change":91,"volume":567,"transactions":568,"vwap":569},"2026-08-06",21.27,21.255,21.35,946518.895714,4029,21.3881,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":128,"volume":577,"transactions":578,"vwap":579},"2026-08-05",21.25,21.52,21.17,21.5,0.21,1502933.290681,7374,21.3983,{"date":581,"open":582,"high":566,"low":583,"close":584,"change":488,"percent_change":314,"volume":585,"transactions":586,"vwap":587},"2026-08-04",21.15,21.08,21.29,1370656.069367,5733,21.2455,{"date":589,"open":590,"high":591,"low":592,"close":574,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",20.79,21.24,20.72,0.32,1.53,1846743.636726,6848,21.1076,{"date":599,"open":600,"high":601,"low":602,"close":508,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-31",21.135,21.16,20.68,-0.63,-2.93,2053023.532716,8608,20.8412,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",21.465,21.59,21.405,21.48,0.425,2.02,1430467.897547,5371,21.4795,{"date":620,"open":534,"high":621,"low":622,"close":623,"change":624,"percent_change":391,"volume":625,"transactions":626,"vwap":627},"2026-07-29",21.435,21.04,21.055,-0.115,2146345.026941,7738,21.215,{"date":629,"open":630,"high":631,"low":632,"close":574,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",20.96,21.23,20.78,-0.35,-1.63,2389617.785392,7670,21.066,{"date":639,"open":573,"high":640,"low":641,"close":573,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",21.77,21.34,0.24,1.13,960981.204853,4172,21.5083,{"date":648,"open":641,"high":641,"low":649,"close":535,"change":528,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",21.11,-0.88,1255638.994676,5134,21.2411,{"date":655,"open":557,"high":656,"low":496,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",21.61,21.47,-0.39,-1.78,1126633.941633,5107,21.5022,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",21.75,22.01,21.74,21.86,-0.18,-0.82,677429.180691,3653,21.8582,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-21",22.03,22.2,21.9,22.04,0.44,2.04,2205866.410996,7306,22.0781,{"date":686,"open":556,"high":687,"low":631,"close":554,"change":593,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",21.805,1.5,1493191.372305,6487,21.5741,{"date":693,"open":694,"high":641,"low":507,"close":535,"change":113,"percent_change":231,"volume":695,"transactions":696,"vwap":697},"2026-07-17",20.82,1295529.780908,5774,21.0264,{"date":699,"open":535,"high":544,"low":547,"close":497,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",-0.24,-1.11,652139.396896,3546,21.3297,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":142,"volume":712,"transactions":713,"vwap":714},"2026-07-15",21.64,21.73,21.46,21.55,0.13,883176.165481,4707,21.5829,{"date":716,"open":517,"high":474,"low":717,"close":496,"change":284,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-14",21.06,3.83,1805004.495458,7119,21.327,{"date":723,"open":592,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-13",20.86,20.48,20.63,-0.57,-2.69,1962887.516765,6999,20.6416,{"date":733,"open":564,"high":709,"low":600,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",21.2,0.23,1.1,1922500,{"date":739,"open":590,"high":740,"low":507,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-09",21.049999,20.97,0.34,1.65,1303700,{"date":746,"open":747,"high":748,"low":749,"close":726,"change":430,"percent_change":750,"volume":751,"transactions":9,"vwap":726},"2026-07-08",20.47,20.67,20.385,-2.5,2242500,{"date":753,"open":754,"high":584,"low":755,"close":601,"change":163,"percent_change":756,"volume":757,"transactions":9,"vwap":601},"2026-07-07",20.9,20.76,0.14,1613300,{"date":759,"open":760,"high":734,"low":761,"close":546,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":546},"2026-07-06",20.35,20.31,0.76,3.73,2305600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":420,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-02",20.44,20.62,20.27,20.37,2.41,2177200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":499,"volume":780,"transactions":9,"vwap":778},"2026-07-01",19.48,20.049999,19.41,19.89,0.43,2202400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":391,"percent_change":83,"volume":787,"transactions":9,"vwap":786},"2026-06-30",19.37,19.615,19.26,19.46,1858100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":283,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-29",19.85,20.09,19.54,20,1.01,1455900,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":324,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-26",19.49,20.059999,19.8,0.81,1988800,{"date":804,"open":805,"high":806,"low":174,"close":807,"change":808,"percent_change":701,"volume":809,"transactions":9,"vwap":807},"2026-06-25",20.28,20.3,19.64,-0.22,2589100,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":670,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-24",20.49,20.58,19.575,19.86,-3.97,2941200,{"date":819,"open":820,"high":694,"low":821,"close":602,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":602},"2026-06-23",20.56,20.53,-0.68,-3.18,1445600,{"date":826,"open":557,"high":667,"low":827,"close":828,"change":420,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-22",21.294,21.36,2.3,1746500,{"date":832,"open":833,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-18",21.33,20.64,20.88,-0.42,-1.97,2741200,{"date":840,"open":575,"high":666,"low":631,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-17",21.3,-0.47,-2.16,1563500,{"date":846,"open":847,"high":848,"low":555,"close":640,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":640},"2026-06-16",21.88,21.96,-0.32,-1.45,761000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":794,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-15",22.16,22.31,21.97,22.09,4.79,1175900,{"date":861,"open":49,"high":566,"low":862,"close":583,"change":21,"percent_change":21,"volume":863,"transactions":9,"vwap":583},"2026-06-12",20.89,1645700,{"date":865,"open":694,"high":525,"low":866,"close":583,"change":489,"percent_change":867,"volume":868,"transactions":9,"vwap":583},"2026-06-11",20.65,2.73,2179500,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",20.39,20.83,20.52,-0.06,-0.29,2658100,{"date":878,"open":879,"high":880,"low":881,"close":813,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":813},"2026-06-09",20.66,20.73,20.14,-0.44,-2.09,2327300,{"date":886,"open":887,"high":841,"low":888,"close":495,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":495},"2026-06-08",21.07,20.975,1.02,5.1,1799500,{"date":893,"open":894,"high":879,"low":895,"close":793,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":793},"2026-06-05",20.59,19.61,-1.08,-5.12,4470100,{"date":900,"open":630,"high":901,"low":508,"close":583,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":583},"2026-06-04",21.38,-0.6,-2.77,2418600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-03",22.14,22.258,21.62,21.68,-0.61,-2.74,2650100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-02",22.86,22.88,22,22.29,-1.42,-5.99,3262900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-01",23.79,23.86,23.4,23.71,-0.64,-2.63,2216300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":50,"percent_change":324,"volume":938,"transactions":9,"vwap":937},"2026-05-29",24.2,24.63,24.01,24.35,1858200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":430,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-05-28",24.24,24.42,24.030001,24.31,-2.13,2317900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":118,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-27",24.9,25,24.73,24.84,-1.31,1417400,{"date":956,"open":957,"high":268,"low":958,"close":281,"change":959,"percent_change":756,"volume":960,"transactions":9,"vwap":281},"2026-05-26",25.44,25.1,0.035,3044300,{"date":962,"open":301,"high":383,"low":290,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-22",25.135,-0.625,-2.43,1332500,{"date":968,"open":969,"high":341,"low":970,"close":971,"change":972,"percent_change":50,"volume":973,"transactions":9,"vwap":971},"2026-05-21",25.61,25.42,25.76,0.01,1028200,{"date":975,"open":969,"high":445,"low":323,"close":976,"change":977,"percent_change":736,"volume":978,"transactions":9,"vwap":976},"2026-05-20",25.75,0.28,925700,{"date":980,"open":981,"high":982,"low":303,"close":983,"change":188,"percent_change":189,"volume":984,"transactions":9,"vwap":983},"2026-05-19",25.37,25.54,25.47,997000,{"date":986,"open":301,"high":301,"low":987,"close":323,"change":988,"percent_change":604,"volume":989,"transactions":9,"vwap":323},"2026-05-18",25.19,-0.77,2655700,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":912,"volume":996,"transactions":9,"vwap":994},"2026-05-15",26.54,26.059999,26.25,-0.74,3273400,{"date":998,"open":999,"high":1000,"low":339,"close":1001,"change":142,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-14",26.5,27.24,26.99,2.31,3219100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":339,"change":836,"percent_change":1009,"volume":1010,"transactions":9,"vwap":339},"2026-05-13",26.57,26.59,26.11,-1.57,2006900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":658,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-12",26.76,26.83,26.48,26.8,-1.43,1388000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":315,"volume":1026,"transactions":9,"vwap":1024},"2026-05-11",26.9,27.255,26.68,27.19,0.59,1625100,{"date":1028,"open":340,"high":1023,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-08",26.37,26.6,0.02,0.08,947100,{"date":1035,"open":1036,"high":1036,"low":1029,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-07",26.87,26.58,-0.45,-1.66,1425200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":294,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-06",27.17,27.22,26.92,27.030001,-0.26,1497500,{"date":1050,"open":1046,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-05",27.11,26.86,27.1,0.53,1.99,1547800,{"date":1058,"open":443,"high":1016,"low":1059,"close":1006,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1006},"2026-05-04",26.040001,0.55,2.11,1985400,{"date":1064,"open":1065,"high":1066,"low":268,"close":370,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":370},"2026-05-01",25.99,26.215,0.67,2.64,2017900,{"date":1071,"open":1072,"high":330,"low":303,"close":291,"change":43,"percent_change":1073,"volume":1074,"transactions":9,"vwap":291},"2026-04-30",25.26,1.24,1054900,{"date":1076,"open":1077,"high":1077,"low":292,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-29",25.51,25.040001,-0.285,-1.13,2114100,{"date":1083,"open":1084,"high":291,"low":958,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-28",25.29,25.325,-0.195,-0.76,971100,{"date":1090,"open":311,"high":349,"low":981,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-27",25.52,-0.25,-0.97,1533100,{"date":1096,"open":342,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-24",25.988,25.665,25.77,-0.025,-0.1,1570100,{"date":1104,"open":976,"high":1008,"low":1105,"close":1106,"change":1107,"percent_change":1017,"volume":1108,"transactions":9,"vwap":1106},"2026-04-23",25.535,25.795,-0.375,1933800,{"date":1110,"open":1059,"high":339,"low":1065,"close":401,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":401},"2026-04-22",1.28,5.14,1932200,{"date":1115,"open":1116,"high":970,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-21",25.22,24.83,24.89,-0.43,-1.7,2029700,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-20",24.96,25.39,24.8,25.32,-0.4,-1.56,1227600,{"date":1132,"open":970,"high":1133,"low":1134,"close":410,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":410},"2026-04-17",26.014999,25.3,0.7,2.8,3761200,{"date":1139,"open":1140,"high":1141,"low":944,"close":1142,"change":103,"percent_change":680,"volume":1143,"transactions":9,"vwap":1142},"2026-04-16",24.88,25.030001,25.02,4505800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":200,"percent_change":794,"volume":1150,"transactions":9,"vwap":1149},"2026-04-15",24.69,24.99,24.43,24.91,1294500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":43,"percent_change":478,"volume":1157,"transactions":9,"vwap":1156},"2026-04-14",24.75,25.265,24.515,24.66,3452700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":937,"change":50,"percent_change":324,"volume":1163,"transactions":9,"vwap":937},"2026-04-13",23.63,24.395,23.5,2499900,{"date":1165,"open":936,"high":1166,"low":1167,"close":944,"change":18,"percent_change":688,"volume":1168,"transactions":9,"vwap":944},"2026-04-10",24.34,23.87,2718600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":736,"volume":1176,"transactions":9,"vwap":1174},"2026-04-09",23.59,24.09,23.39,23.95,0.26,3919100,{"date":1178,"open":1179,"high":1172,"low":1180,"close":1181,"change":284,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-08",24.049999,23.45,23.69,3.45,2578500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1092,"percent_change":896,"volume":1190,"transactions":9,"vwap":1189},"2026-04-07",22.71,22.92,22.47,22.9,3169200,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-06",23.049999,23.36,22.96,23.15,0.91,4.09,3100100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-02",21.93,22.38,21.8,22.24,-0.38,-1.68,4267700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":711,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-01",22.74,22.959,22.53,22.62,0.58,4137600,{"date":1218,"open":907,"high":1211,"low":1219,"close":1220,"change":779,"percent_change":123,"volume":1221,"transactions":9,"vwap":1220},"2026-03-31",22.030001,22.49,6323900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":324,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-30",22.51,22.57,21.955,22.059999,0.73,3968800,{"date":1231,"open":1232,"high":1232,"low":667,"close":678,"change":210,"percent_change":1233,"volume":1234,"transactions":9,"vwap":678},"2026-03-27",22.13,-3.65,3319500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":411,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-26",23.01,23.18,22.595,22.73,-3.36,6199400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":315,"volume":1250,"transactions":9,"vwap":1248},"2026-03-25",23.78,23.88,23.415,23.52,0.51,2621300,{"date":1252,"open":1253,"high":1254,"low":916,"close":1237,"change":882,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1237},"2026-03-24",23.41,23.495,-1.88,4793500,{"date":1258,"open":1162,"high":1259,"low":1260,"close":1180,"change":1261,"percent_change":1228,"volume":1262,"transactions":9,"vwap":1180},"2026-03-23",23.835,23.25,0.17,6281600,{"date":1264,"open":927,"high":1265,"low":1266,"close":1267,"change":113,"percent_change":220,"volume":1268,"transactions":9,"vwap":1267},"2026-03-20",23.405,23.02,23.28,3745800,{"date":1270,"open":1266,"high":1271,"low":1272,"close":1273,"change":251,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-19",23.42,22.82,23.31,-1.19,5157700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1171,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1171},"2026-03-18",24.07,24.08,23.51,-1.16,-4.69,4348200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1153,"change":283,"percent_change":801,"volume":1289,"transactions":9,"vwap":1153},"2026-03-17",24.47,24.87,24.36,3873300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-16",24.54,24.74,24.23,24.55,0.93,3.94,5314200,{"date":1300,"open":1301,"high":1302,"low":1248,"close":1303,"change":735,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-13",24.26,24.56,23.62,0.98,8199400,{"date":1307,"open":1308,"high":1309,"low":1266,"close":1173,"change":294,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1173},"2026-03-12",23.27,23.46,-0.3,3953300,{"date":1313,"open":1273,"high":1314,"low":1315,"close":1309,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1309},"2026-03-11",23.68,23.13,0.205,0.88,4387600,{"date":1320,"open":1248,"high":463,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-10",22.99,23.255,0.325,1.42,5655700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-09",22.83,23.08,22.65,22.93,0.33,1.46,6489100,{"date":1336,"open":1189,"high":1331,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-06",22.465,22.6,-1.04,-4.4,4340700,{"date":1343,"open":1279,"high":464,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-05",23.44,23.64,-0.62,-2.56,6999400,{"date":1350,"open":1351,"high":1352,"low":1314,"close":1301,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1301},"2026-03-04",23.81,24.59,1.61,7.11,11422800,{"date":1357,"open":1358,"high":1189,"low":848,"close":1330,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1330},"2026-03-03",22.28,-0.31,-1.35,10549800,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1195,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1195},"2026-03-02",21.76,23.275,1.18,5.42,15331500,{"date":1370,"open":1371,"high":1372,"low":909,"close":1373,"change":902,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-27",21.94,22.02,21.78,-2.68,2942900,{"date":1377,"open":1338,"high":1378,"low":1379,"close":1203,"change":902,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1203},"2026-02-26",22.66,22.08,-2.61,6326500,{"date":1383,"open":1384,"high":1385,"low":856,"close":1386,"change":272,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-25",22.11,23.09,22.98,7.33,5601200,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":488,"volume":1396,"transactions":9,"vwap":1394},"2026-02-24",20.92,21.49,20.84,21.41,0.025,4683100,{"date":1398,"open":1399,"high":1400,"low":734,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-23",21.95,21.98,21.385,-1.095,-4.87,4897900,{"date":1406,"open":1407,"high":1338,"low":1408,"close":1409,"change":35,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-02-20",22.23,22.084999,22.48,0.85,6153500,{"date":1413,"open":847,"high":1414,"low":640,"close":919,"change":43,"percent_change":1415,"volume":1416,"transactions":9,"vwap":919},"2026-02-19",22.3,1.41,4900300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1400,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1400},"2026-02-18",22.245,22.68,21.84,-0.5,-2.22,4281300,{"date":1426,"open":1427,"high":1428,"low":857,"close":1409,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1409},"2026-02-17",22.58,22.645,-0.34,-1.49,6051200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1272,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1272},"2026-02-13",22.34,23.040001,22.18,1.14,5.26,7007100,{"date":1441,"open":1442,"high":1443,"low":611,"close":910,"change":995,"percent_change":1444,"volume":1445,"transactions":9,"vwap":910},"2026-02-12",22.56,22.655,-3.3,5188100,{"date":1447,"open":1442,"high":1448,"low":1449,"close":1450,"change":1128,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-11",22.64,21.81,22.42,-1.75,7686000,{"date":1454,"open":1455,"high":1456,"low":1213,"close":1272,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1272},"2026-02-10",22.97,23.23,-0.67,-2.85,3731600,{"date":1461,"open":917,"high":1462,"low":1463,"close":1464,"change":200,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-09",23.615,22.72,23.49,1.08,5521500,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-06",22.26,23.73,22.255,23.24,2.1,9.93,6216300,{"date":1477,"open":1456,"high":1464,"low":879,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-05",21.14,-3.21,-13.18,15890400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":937,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":937},"2026-02-04",24.95,25.11,23.9,-1.01,-3.98,14456000,{"date":1491,"open":1492,"high":1492,"low":464,"close":282,"change":1493,"percent_change":837,"volume":1494,"transactions":9,"vwap":282},"2026-02-03",26.030001,-0.51,21540400,{"date":1496,"open":268,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-02",26.33,25.745,25.87,-1.93,-6.94,17499600,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":658,"volume":1510,"transactions":9,"vwap":1508},"2026-01-30",27.49,28.065001,27.15,27.8,-0.11,10215900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":634,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-29",29.11,29.14,27.6,27.91,-5.52,9339000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1101,"percent_change":1429,"volume":1525,"transactions":9,"vwap":1524},"2026-01-28",29.84,30.030001,29.48,29.54,6228100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1025,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-27",29.27,29.67,28.935,29.64,2.03,3779000,{"date":1535,"open":1536,"high":1523,"low":1537,"close":1538,"change":929,"percent_change":843,"volume":1539,"transactions":9,"vwap":1538},"2026-01-26",29.1,28.87,29.049999,3060900,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":163,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-23",29.73,30.26,29.37,29.69,0.1,4466500,{"date":1549,"open":1545,"high":1521,"low":1550,"close":1551,"change":1092,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-22",29.345,29.66,-0.84,3109900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":154,"percent_change":142,"volume":1560,"transactions":9,"vwap":1559},"2026-01-21",29.7,30.040001,28.93,29.91,6925300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1542,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1542},"2026-01-20",30.16,30.31,29.59,-1.98,-6.24,4676200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1032,"percent_change":200,"volume":1575,"transactions":9,"vwap":1574},"2026-01-16",31.79,31.82,31.285,31.71,3743800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":210,"percent_change":1347,"volume":1582,"transactions":9,"vwap":1581},"2026-01-15",32.15,32.21,31.565,31.63,3496300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-14",31.76,32.525,31.65,32.46,1.11,3.54,4349500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":128,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-13",30.66,31.395,30.56,31.35,3.26,4332000,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":63,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-12",29.93,30.65,29.905,30.36,1.37,2958500,{"date":1609,"open":1557,"high":1610,"low":1611,"close":1612,"change":209,"percent_change":1087,"volume":1613,"transactions":9,"vwap":1612},"2026-01-09",30.53,29.79,29.95,2477000,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-08",29.71,30.34,29.595,30.18,-0.005,-0.02,2310200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-07",30.35,30.565,30.07,30.185,-0.525,-1.71,3451700,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-06",31.32,31.33,30.28,30.71,-0.58,-1.85,5217800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":688,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-05",30.78,31.471,30.666,31.29,5.04,7599000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1611,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1611},"2026-01-02",29.51,30.22,29.36,0.75,2.58,10191200,{"date":1658,"open":1651,"high":1659,"low":1660,"close":1661,"change":220,"percent_change":1038,"volume":1662,"transactions":9,"vwap":1661},"2025-12-31",29.52,28.92,29.040001,2710800,{"date":1664,"open":1665,"high":1529,"low":1514,"close":1666,"change":1175,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-30",29.24,29.17,0.9,5068200,{"date":1670,"open":1661,"high":1671,"low":1672,"close":1673,"change":231,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-12-29",29.26,28.863,28.91,-0.48,1799300,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1538,"change":1032,"percent_change":977,"volume":1681,"transactions":9,"vwap":1538},"2025-12-26",29.55,29.56,28.74,2482400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":220,"percent_change":1038,"volume":1688,"transactions":9,"vwap":1687},"2025-12-24",28.95,29.09,28.665,28.97,1922200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1536,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1536},"2025-12-23",29.07,29.32,28.73,-0.21,-0.72,3147000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1546,"percent_change":742,"volume":1703,"transactions":9,"vwap":1702},"2025-12-22",29.87,30.02,29.165,29.31,3082900,{"date":1705,"open":1706,"high":1529,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-12-19",29.22,28.82,29.21,1.12,3.99,3419600,{"date":1713,"open":1544,"high":1714,"low":1715,"close":1716,"change":836,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-12-18",29.65,28.02,28.09,-1.47,6778300,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-17",29.13,29.99,28.31,28.51,-0.55,-1.89,7001400,{"date":1729,"open":1730,"high":1731,"low":1707,"close":1732,"change":1215,"percent_change":681,"volume":1733,"transactions":9,"vwap":1732},"2025-12-16",28.85,29.25,29.059999,5891800,{"date":1735,"open":1545,"high":1521,"low":1736,"close":1737,"change":1717,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-12-15",28.27,28.48,-4.91,7348100,{"date":1741,"open":1742,"high":1743,"low":1616,"close":1612,"change":1744,"percent_change":1630,"volume":1745,"transactions":9,"vwap":1612},"2025-12-12",30.6,30.77,-0.52,2174400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1092,"percent_change":84,"volume":1752,"transactions":9,"vwap":1751},"2025-12-11",29.94,30.49,29.645,30.47,4306700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":92,"percent_change":363,"volume":1759,"transactions":9,"vwap":1758},"2025-12-10",30.54,31.39,30.41,30.72,2699200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-09",29.98,31.43,29.9,30.92,0.77,2.55,3302700,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-12-08",30.33,30.48,29.765,30.15,0.47,1.58,3540300,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-05",30.049999,30.39,29.28,29.68,-1.05,-3.42,6034300,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":537,"percent_change":1744,"volume":1793,"transactions":9,"vwap":1792},"2025-12-04",30.82,30.97,30.19,30.73,4217600,{"date":1795,"open":1796,"high":1797,"low":1749,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-03",30.76,31.12,30.89,0.63,2.08,5359500,{"date":1803,"open":1804,"high":1594,"low":1653,"close":1543,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1543},"2025-12-02",29.47,1.87,6.59,4850400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1451,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-12-01",28.65,28.798,27.84,28.39,-5.81,8079800,{"date":1817,"open":1765,"high":1818,"low":1722,"close":1819,"change":977,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-28",30.935,30.14,0.94,4495900,{"date":1823,"open":1824,"high":1522,"low":1825,"close":1826,"change":1410,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-11-26",28.99,28.78,29.86,2.93,3700100,{"date":1830,"open":1831,"high":1832,"low":249,"close":1833,"change":1638,"percent_change":240,"volume":1834,"transactions":9,"vwap":1833},"2025-11-25",28.96,29.247,29.01,6176700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1565,"change":594,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1565},"2025-11-24",28.53,29.635,28.3,5.45,4317200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":911,"percent_change":945,"volume":1848,"transactions":9,"vwap":1847},"2025-11-21",27.77,28.405,27.319,28.059999,12091000,{"date":1850,"open":1617,"high":1851,"low":1852,"close":260,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":260},"2025-11-20",30.42,28.535,-1.03,-3.47,9105600,{"date":1857,"open":1543,"high":1858,"low":1859,"close":1556,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1556},"2025-11-19",30.67,29.38,-1.12,-3.63,6933000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1789,"change":1332,"percent_change":1465,"volume":1868,"transactions":9,"vwap":1789},"2025-11-18",30.46,31.15,30.2,8617800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1749,"change":670,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1749},"2025-11-17",31.23,31.87,30.261,-2.62,15773100,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-11-14",31.67,32.33,31.25,31.31,-1.24,-3.81,7608100,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":177,"volume":1892,"transactions":9,"vwap":1890},"2025-11-13",34,34.35,32.5,32.55,-1.18,7899800,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-11-12",34.81,34.84,33.48,33.73,-0.41,-1.2,4193600,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-11",34.73,34.765,34.084999,34.14,-1.07,-3.04,2051600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-11-10",35.29,35.3,34.76,35.21,0.72,2.09,4065600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1304,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-07",33.28,34.5,33.02,34.49,2.92,3929500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-06",34.17,34.18,33.31,33.51,-0.99,-2.87,4864600,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1923,"change":98,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1923},"2025-11-05",34.099998,34.74,33.94,3.14,2786800,{"date":1945,"open":1946,"high":1895,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-04",34.45,33.055,33.45,-1.94,-5.48,8393800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-03",35.715,35.91,34.98,35.39,-1.09,-2.99,3558000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1598,"volume":1968,"transactions":9,"vwap":1966},"2025-10-31",36.49,36.89,36.07,36.48,1.15,4315100,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1883,"volume":1975,"transactions":9,"vwap":1973},"2025-10-30",36.040001,35.28,35.33,-1.4,4770400,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":83,"volume":1983,"transactions":9,"vwap":1981},"2025-10-29",37.72,37.75,36.29,36.73,-1.02,6344700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1979,"change":1119,"percent_change":1080,"volume":1989,"transactions":9,"vwap":1979},"2025-10-28",38.22,38.58,37.71,2660500,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-10-27",38.27,38.474,38.035,38.18,1.44,3.92,2606300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":103,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-24",36.97,37.014999,36.47,36.74,0.3,3087900,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-23",36.27,36.99,36.12,36.63,0.805,2.25,3459600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-10-22",35.96,36.255,35.69,35.825,-1.355,-3.64,4166000,{"date":2026,"open":2027,"high":2028,"low":2018,"close":2029,"change":1332,"percent_change":1667,"volume":2030,"transactions":9,"vwap":2029},"2025-10-21",36.11,37.91,37.18,6569600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-20",36.79,37.13,36.505,36.85,1.47,4.15,3991100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":727,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-10-17",35.07,35.705,34.735,35.38,-1.59,7346000,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1853,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-16",36.91,37.040001,35.725,35.95,-2.79,5910100,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1038,"percent_change":1900,"volume":2062,"transactions":9,"vwap":2061},"2025-10-15",37.060001,37.306,36.575,36.98,2983600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":896,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-10-14",36.82,37.755,36.51,37.43,-2.8,3950300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":209,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-13",38.029999,38.54,37.83,38.51,-0.59,4750100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-10",40.54,40.74,38.505,38.74,-1.48,-3.68,6490400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":411,"percent_change":1500,"volume":2094,"transactions":9,"vwap":2093},"2025-10-09",41.02,41.040001,39.77,40.22,3367200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-08",40.72,41.27,40.44,41.0099983,0.6,1.48,1830600,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-07",41.52,40.095001,40.41,-1.29,-3.09,4280600,{"date":2113,"open":2114,"high":22,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-06",41.54,41.341,41.7,0.87,2.13,2426100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-10-03",40.12,41.238,39.89,40.83,0.625,1.55,3650000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-02",39.64,40.26,39.415,40.205,1.155,2.96,2493300,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-10-01",38.77,39.32,38.7,39.049999,1.03,2.71,2812200,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":21,"percent_change":21,"volume":2153,"transactions":9,"vwap":2152},"2025-09-30",37.67,38.080002,37.5,38.02,1850600,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2152,"change":261,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2152},"2025-09-29",37.29,38.049999,37.26,4.8,3572100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":874,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-09-26",36.285,36.675,36.115,36.28,-0.17,1865800,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1861,"volume":2176,"transactions":9,"vwap":2174},"2025-09-25",37.099998,37.12,36.055,36.34,-1.37,4553700,{"date":2178,"open":2179,"high":2180,"low":2151,"close":1988,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1988},"2025-09-24",37.56,37.89,0.62,1.67,911500,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":669,"percent_change":1674,"volume":2190,"transactions":9,"vwap":2189},"2025-09-23",37.54,37.65,37.055,37.09,1190300,{"date":2192,"open":2186,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1347,"volume":2197,"transactions":9,"vwap":2195},"2025-09-22",37.7,37.21,37.27,-0.98,2017000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":411,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-19",38.64,38.73,38.245,38.25,-2.02,1765600,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2101,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-09-18",39.02,39.21,38.91,39.040001,1.56,1397800,{"date":2215,"open":2200,"high":2216,"low":2217,"close":2218,"change":1899,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-17",38.671,38.11,38.44,-1.06,2971500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1249,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-16",38.38,38.88,38.12,38.85,1.33,1664800,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1744,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-09-15",38.23,38.41,38,38.34,-1.34,2205400,{"date":2238,"open":1986,"high":2239,"low":2240,"close":2241,"change":801,"percent_change":2118,"volume":2242,"transactions":9,"vwap":2241},"2025-09-12",38.865,38.16,38.86,1324300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2157,"change":43,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2157},"2025-09-11",37.82,38.14,37.79,0.82,1733300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1654,"percent_change":1532,"volume":2256,"transactions":9,"vwap":2255},"2025-09-10",37.78,38.040001,37.61,37.74,2791600,{"date":2258,"open":2151,"high":2179,"low":2259,"close":2010,"change":1047,"percent_change":91,"volume":2260,"transactions":9,"vwap":2010},"2025-09-09",36.8,2128200,{"date":2262,"open":2263,"high":2264,"low":2029,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-08",37.3,37.55,37.25,0.15,0.4,2089200,{"date":2270,"open":2271,"high":2187,"low":2272,"close":2171,"change":142,"percent_change":2182,"volume":2273,"transactions":9,"vwap":2171},"2025-09-05",37.53,36.61,1959900,{"date":2275,"open":2065,"high":2276,"low":2277,"close":1963,"change":84,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1963},"2025-09-04",36.86,36.33,-2.17,1609700,{"date":2281,"open":2282,"high":2068,"low":2283,"close":2263,"change":1775,"percent_change":1111,"volume":2284,"transactions":9,"vwap":2263},"2025-09-03",37.02,36.945,1811000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2117,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-09-02",36.36,37.16,36.25,36.83,2.42,2744100,{"date":2294,"open":2004,"high":2295,"low":2296,"close":2018,"change":1882,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2018},"2025-08-29",36.769,35.87,-3.33,4235100,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":519,"percent_change":220,"volume":2305,"transactions":9,"vwap":2304},"2025-08-28",37.58,37.66,37.19,37.2,1624000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2265,"change":43,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2265},"2025-08-27",37,37.45,36.9,0.84,2165000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":488,"percent_change":1332,"volume":2319,"transactions":9,"vwap":2318},"2025-08-26",36.52,36.96,36.355,36.94,2699400,{"date":2321,"open":2034,"high":2264,"low":2004,"close":2065,"change":240,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2065},"2025-08-25",-5.05,2470400,{"date":2325,"open":2326,"high":2211,"low":2303,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-08-22",37.32,38.78,1.51,4.05,3781800,{"date":2332,"open":2333,"high":2334,"low":2304,"close":2195,"change":1695,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2195},"2025-08-21",37.665,37.895,-1.9,2258300,{"date":2338,"open":2339,"high":2340,"low":2326,"close":2341,"change":63,"percent_change":77,"volume":2342,"transactions":9,"vwap":2341},"2025-08-20",37.68,38.021999,37.99,1958400,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2301,"change":896,"percent_change":2054,"volume":2348,"transactions":9,"vwap":2301},"2025-08-19",38.49,38.52,37.427,2792500,{"date":2350,"open":2351,"high":2352,"low":2240,"close":2353,"change":808,"percent_change":727,"volume":2354,"transactions":9,"vwap":2353},"2025-08-18",38.47,38.83,38.66,1455000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2224,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2224},"2025-08-15",39.41,39.42,38.82,-0.37,-0.94,2254100,{"date":2364,"open":2141,"high":2365,"low":2366,"close":2367,"change":2046,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-08-14",39.69,38.95,39.25,-3.89,4132900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":77,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-13",40.09,40.87,39.91,40.84,2.74,3130800,{"date":2379,"open":2380,"high":2381,"low":2357,"close":2382,"change":283,"percent_change":1249,"volume":2383,"transactions":9,"vwap":2382},"2025-08-12",39.61,39.95,39.75,2911500,{"date":2385,"open":2386,"high":2387,"low":2358,"close":2388,"change":2311,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-08-11",39.73,40.15,39.55,2.17,1446700,{"date":2392,"open":2393,"high":2208,"low":2076,"close":2394,"change":658,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-08",38.84,38.71,-1,1674500,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":681,"volume":2404,"transactions":9,"vwap":2402},"2025-08-07",38.72,39.12,38.45,39.099998,0.78,1835300,{"date":2406,"open":2407,"high":2345,"low":1979,"close":2408,"change":1054,"percent_change":467,"volume":2409,"transactions":9,"vwap":2408},"2025-08-06",37.87,38.32,1224300,{"date":2411,"open":2412,"high":2413,"low":2068,"close":2247,"change":1429,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2247},"2025-08-05",37.95,38.09,-0.89,1656000,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":1996,"volume":2423,"transactions":9,"vwap":2421},"2025-08-04",37.94,38.48,37.9,38.13,0.54,1276000,{"date":2425,"open":2426,"high":2351,"low":2186,"close":2427,"change":1274,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-01",38.4,37.59,-3.07,4704800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2327,"change":874,"percent_change":509,"volume":2435,"transactions":9,"vwap":2327},"2025-07-31",39.26,39.53,38.775,1865400,{"date":2437,"open":2438,"high":2439,"low":2401,"close":2393,"change":1694,"percent_change":391,"volume":2440,"transactions":9,"vwap":2393},"2025-07-30",39.060001,39.5,1852900,{"date":2442,"open":2443,"high":2444,"low":2393,"close":2143,"change":92,"percent_change":1493,"volume":2445,"transactions":9,"vwap":2143},"2025-07-29",39.54,39.58,1832800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2367,"change":168,"percent_change":1465,"volume":2451,"transactions":9,"vwap":2367},"2025-07-28",39.44,39.6,39.029999,1557400,{"date":2453,"open":2200,"high":2454,"low":1986,"close":2352,"change":995,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2352},"2025-07-25",38.93,-1.87,1806400,{"date":2458,"open":2459,"high":2382,"low":2460,"close":2461,"change":283,"percent_change":1249,"volume":2462,"transactions":9,"vwap":2461},"2025-07-24",39.46,39.19,39.57,1205500,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":875,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-07-23",39.28,39.47,39,39.37,-0.73,1580300,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2473,"change":2311,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2473},"2025-07-22",39.66,39.99,39.09,2.16,1998700,{"date":2479,"open":2480,"high":2473,"low":2481,"close":2359,"change":92,"percent_change":1493,"volume":2482,"transactions":9,"vwap":2359},"2025-07-21",39.33,38.76,1970300,{"date":2484,"open":2485,"high":143,"low":2486,"close":2208,"change":391,"percent_change":2175,"volume":2487,"transactions":9,"vwap":2208},"2025-07-18",39.51,38.94,2452600,{"date":2489,"open":2209,"high":2124,"low":2490,"close":2491,"change":2492,"percent_change":209,"volume":2493,"transactions":9,"vwap":2491},"2025-07-17",39.080002,39.56,-0.09,1321200,{"date":2495,"open":2439,"high":2124,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-07-16",39.29,39.65,0.95,2.45,2739900,{"date":2502,"open":2503,"high":2358,"low":2419,"close":2142,"change":2504,"percent_change":604,"volume":2505,"transactions":9,"vwap":2142},"2025-07-15",39.15,-1.17,3485200,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":1215,"percent_change":2102,"volume":2512,"transactions":9,"vwap":2511},"2025-07-14",40.49,40.62,39.63,39.87,1978200,{"date":2514,"open":2515,"high":2516,"low":2327,"close":2496,"change":272,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2496},"2025-07-11",39.14,39.327,4.16,2710900,{"date":2520,"open":2318,"high":2521,"low":2522,"close":1978,"change":2422,"percent_change":456,"volume":2523,"transactions":9,"vwap":1978},"2025-07-10",37.896,36.75,2014400,{"date":2525,"open":2526,"high":2527,"low":1965,"close":2029,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2029},"2025-07-09",36.46,37.285,1.005,2.78,1411700,{"date":2532,"open":2533,"high":2277,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-07-08",36.2,35.92,36.175,0.255,0.71,950900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2534,"change":1899,"percent_change":1080,"volume":2544,"transactions":9,"vwap":2534},"2025-07-07",36.060001,36.135,35.72,1296700,{"date":2546,"open":2547,"high":2259,"low":2166,"close":2277,"change":537,"percent_change":882,"volume":2548,"transactions":9,"vwap":2277},"2025-07-03",36.39,1335000,{"date":2550,"open":2551,"high":2552,"low":2043,"close":1963,"change":2037,"percent_change":2553,"volume":2554,"transactions":9,"vwap":1963},"2025-07-02",35.75,36.53,4.2,2313700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2559,"change":988,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-07-01",35.45,35.64,35.02,-2.15,1946700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1175,"percent_change":1228,"volume":2568,"transactions":9,"vwap":2567},"2025-06-30",35.85,35.86,35.466,35.79,1458200,{"date":2570,"open":2571,"high":2572,"low":1957,"close":2573,"change":1047,"percent_change":2469,"volume":2574,"transactions":9,"vwap":2573},"2025-06-27",35.5,35.82,35.53,1568800,{"date":2576,"open":2558,"high":2577,"low":2578,"close":2567,"change":519,"percent_change":231,"volume":2579,"transactions":9,"vwap":2567},"2025-06-26",35.84,35.44,682100,{"date":2581,"open":2582,"high":2583,"low":2573,"close":2577,"change":2537,"percent_change":615,"volume":2584,"transactions":9,"vwap":2577},"2025-06-25",35.88,36,1901600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":801,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-06-24",34.97,35.36,34.85,35.13,2.36,1221500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":1621,"percent_change":874,"volume":2599,"transactions":9,"vwap":2598},"2025-06-23",33.65,34.37,33.14,34.32,2173900,{"date":2601,"open":1972,"high":1914,"low":2602,"close":2603,"change":669,"percent_change":1744,"volume":2604,"transactions":9,"vwap":2603},"2025-06-20",34.029999,34.34,1929200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":1310,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-18",34.57,35.035,34.4,34.52,-0.86,1958300,{"date":2614,"open":2615,"high":2616,"low":2603,"close":2617,"change":2618,"percent_change":2086,"volume":2619,"transactions":9,"vwap":2617},"2025-06-17",35.14,35.16,34.82,-1.33,3484600,{"date":2621,"open":2622,"high":2623,"low":1957,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-06-16",35.47,36.23,36.15,1.1867,3.39,1406600,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-13",34.86667,35.25667,34.62,34.96333,-0.5467,-1.54,2061900,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":1451,"volume":2644,"transactions":9,"vwap":2642},"2025-06-12",35.52,36.064999,35.41667,35.51,-0.6333,2864700,{"date":2646,"open":2315,"high":2647,"low":2648,"close":2649,"change":343,"percent_change":995,"volume":2650,"transactions":9,"vwap":2649},"2025-06-11",36.72333,36.056667,36.14333,2519400,{"date":2652,"open":1963,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2248,"volume":2657,"transactions":9,"vwap":2655},"2025-06-10",36.70667,36.02,36.41333,0.2967,1753800,{"date":2659,"open":2567,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-06-09",36.18333,35.56333,36.11667,1.4467,4.17,2937900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-06-06",34.57333,35.073334,34.55467,34.67,0.7967,2.35,2551200,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-06-05",35.18333,35.19,33.78,33.87333,-1.0367,-2.97,7115100,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":836,"percent_change":1274,"volume":2690,"transactions":9,"vwap":2689},"2025-06-04",34.92667,35.10667,34.62667,34.91,1633200,{"date":2692,"open":2042,"high":2693,"low":2694,"close":1973,"change":1215,"percent_change":2182,"volume":2695,"transactions":9,"vwap":1973},"2025-06-03",35.54667,34.95,2316000,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":250,"volume":2703,"transactions":9,"vwap":2701},"2025-06-02",34.59,34.83667,34.46333,34.75,-0.0267,1549800,{"date":2705,"open":2706,"high":2707,"low":1946,"close":2708,"change":2709,"percent_change":2196,"volume":2710,"transactions":9,"vwap":2708},"2025-05-30",35.11667,35.25,34.77667,-0.3433,2154900,{"date":2712,"open":2713,"high":2714,"low":2669,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-05-29",36.013332,36.046665,35.12,-0.4467,-1.26,5100900,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":912,"volume":2726,"transactions":9,"vwap":2724},"2025-05-28",36.18,36.27667,35.55333,35.56667,-1.0033,2016000,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":1709,"volume":2734,"transactions":9,"vwap":2732},"2025-05-27",36.77667,36.83333,36.17333,36.57,0.4033,2686800,{"date":2736,"open":2731,"high":2737,"low":2738,"close":2739,"change":210,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-23",36.61333,35.94667,36.16667,-2.24,2251500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1410,"percent_change":2673,"volume":2748,"transactions":9,"vwap":2747},"2025-05-22",37.053333,37.26333,36.75333,36.99667,4353000,{"date":2750,"open":2641,"high":2751,"low":1914,"close":2752,"change":2753,"percent_change":456,"volume":2754,"transactions":9,"vwap":2752},"2025-05-21",36.55667,36.14667,0.5167,4269600,{"date":2756,"open":1895,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-05-20",35.7,34.64333,35.63,0.5333,1.52,2357700,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":1415,"volume":2770,"transactions":9,"vwap":2768},"2025-05-19",34.10667,35.12333,34.066666,35.096668,0.4867,2365500,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":43,"percent_change":1667,"volume":2777,"transactions":9,"vwap":2776},"2025-05-16",34.43333,34.80333,34.38333,34.61,1668900,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":1509,"volume":2785,"transactions":9,"vwap":2783},"2025-05-15",34.096668,34.65333,33.71667,34.3,-0.0367,2387400,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-14",34.615,34.71167,34.12,34.33667,-0.5267,-1.51,1890300,{"date":2796,"open":2610,"high":2797,"low":2798,"close":2799,"change":171,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-05-13",34.94,34.20033,34.86333,2.95,2253600,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":842,"percent_change":2175,"volume":2808,"transactions":9,"vwap":2807},"2025-05-12",34.65,34.78833,33.49667,33.86333,2963400,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-05-09",34.27667,34.51833,34.036667,34.33333,0.6367,1.89,1521600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-08",33.076668,33.82333,32.94733,33.69667,1.7067,5.34,2523900,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-05-07",32.17667,32.433,31.86,31.99,0.4133,1.31,2704800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":576,"percent_change":1067,"volume":2842,"transactions":9,"vwap":2841},"2025-05-06",31.14667,31.64667,31.02,31.57667,1836000,{"date":2844,"open":1634,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":903,"volume":2849,"transactions":9,"vwap":2847},"2025-05-05",31.56,31.11333,31.36667,-0.8933,2343300,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":498,"volume":2857,"transactions":9,"vwap":2855},"2025-05-02",32.24667,32.58667,32.16,32.26,0.1467,1666500,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2863},"2025-05-01",32.16667,32.45167,31.88333,32.11333,0.8167,2.61,1873200,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2873,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2872},"2025-04-30",31.43333,31.43667,30.87667,31.29667,-0.4033,-1.27,2201100,{"date":2877,"open":2878,"high":1585,"low":2879,"close":2880,"change":2881,"percent_change":1215,"volume":2882,"transactions":9,"vwap":2880},"2025-04-29",31.56667,31.48,31.7,0.1833,1134900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":1457,"volume":2890,"transactions":9,"vwap":2888},"2025-04-28",31.65333,31.67667,31.076668,31.51667,-0.2133,1862700,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1025,"percent_change":2816,"volume":2897,"transactions":9,"vwap":2896},"2025-04-25",31.37,31.90667,31.30833,31.73,3924600,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":756,"volume":2905,"transactions":9,"vwap":2903},"2025-04-24",30.87,31.16333,30.79667,31.14,0.0433,4129500,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2389,"volume":2913,"transactions":9,"vwap":2911},"2025-04-23",31.28667,31.49667,30.58333,31.096666,0.66,4652100,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":1606,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2919},"2025-04-22",29.81667,30.55,29.76333,30.43667,4.71,5658600,{"date":178,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":324,"volume":2928,"transactions":9,"vwap":2926},29.02,29.49,28.73667,29.066668,0.0467,5426100]