[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKX":3,"homepage-market-summary":26,"stock-historical-ARKX":168},{"ticker":4,"date":5,"profile":6,"quote":11},"ARKX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ARK Space & Defense Innovation ETF","Cboe BZX",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},31.97,32.04,32.225,31.79,31.9,0.07,0.22,718064.176514,0,37.89,11.77,310209.7897779292,77.3,1384,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},16.95,632866,230995949.052654,86.2,"2025-04-21",[179,182,191,202,212,223,233,244,255,265,275,285,294,305,314,324,335,343,354,363,373,383,391,398,407,418,427,435,442,451,462,473,481,492,502,513,523,531,538,548,557,567,577,585,596,607,618,628,638,649,658,667,677,686,696,705,714,723,733,739,745,751,760,767,774,783,791,798,803,808,813,818,827,833,841,849,858,866,874,881,889,897,906,915,923,932,941,950,957,965,974,980,987,995,1004,1013,1021,1028,1036,1044,1051,1059,1067,1074,1081,1088,1095,1101,1109,1115,1120,1124,1131,1137,1143,1150,1156,1164,1171,1175,1183,1189,1195,1202,1211,1219,1226,1232,1241,1250,1258,1265,1273,1280,1287,1293,1297,1302,1308,1315,1321,1327,1332,1337,1341,1347,1354,1359,1364,1370,1376,1381,1385,1392,1396,1401,1407,1413,1419,1426,1431,1436,1440,1446,1453,1461,1468,1475,1481,1487,1493,1500,1505,1512,1517,1521,1527,1533,1541,1548,1554,1558,1564,1570,1574,1577,1582,1590,1597,1603,1612,1618,1625,1629,1634,1642,1651,1659,1667,1674,1681,1689,1696,1703,1709,1716,1723,1730,1736,1744,1752,1760,1766,1773,1779,1786,1795,1801,1810,1816,1824,1832,1838,1843,1848,1854,1861,1869,1876,1880,1886,1889,1894,1901,1905,1909,1915,1923,1928,1933,1941,1947,1954,1960,1966,1971,1977,1983,1989,1995,2001,2006,2010,2016,2024,2030,2034,2038,2043,2049,2057,2063,2069,2077,2085,2092,2098,2104,2111,2118,2124,2129,2135,2141,2149,2156,2163,2170,2176,2181,2188,2196,2203,2209,2214,2220,2224,2230,2234,2239,2246,2251,2255,2261,2267,2274,2280,2287,2293,2298,2303,2310,2314,2321,2327,2332,2340,2346,2352,2359,2365,2372,2379,2385,2393,2401,2408,2415,2423,2431,2439,2447,2456,2463,2470,2475,2483,2491,2499,2505,2512,2518,2526,2534,2541,2547,2554,2559,2567,2573,2579,2585,2591,2599,2607,2615,2620,2625,2630,2636,2643,2649,2657,2663,2670,2677,2682,2689,2696,2702,2709,2716,2723,2732,2739],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},7331,31.9799,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",32.02,32.34,-0.02,-0.06,489565.448737,5013,32.113,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",32.22,32.3,31.835,31.92,-0.15,-0.47,563504.11429,5557,31.96,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",32.47,32.05,32.07,-0.625,-1.91,416883.995921,3609,32.1929,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",32.96,33.03,32.555,32.695,-0.075,-0.23,432813.606664,4689,32.7812,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":42,"volume":230,"transactions":231,"vwap":232},"2026-09-24",32.39,32.925,32.245,32.77,0.1,252800.198288,3796,32.6186,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",32.99,33.14,32.62,32.67,-0.37,-1.12,228332.819558,3766,32.8216,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",33,33.11,32.715,33.04,0.14,0.43,284303.362368,4306,32.957,{"date":256,"open":257,"high":258,"low":257,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",32.42,33.02,32.9,0.78,2.43,503954.576995,6508,32.8451,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":136,"volume":272,"transactions":273,"vwap":274},"2026-09-18",32.43,32.49,31.84,32.12,-0.18,292360.011972,4351,32.0378,{"date":276,"open":277,"high":278,"low":279,"close":194,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",32.14,32.395,32.13,0.72,2.28,315802.106184,4257,32.2911,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":17,"percent_change":18,"volume":291,"transactions":292,"vwap":293},"2026-09-16",31.59,31.885,31.22,31.58,653946.066413,5466,31.6366,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",31.72,31.83,31.25,31.51,-0.14,-0.44,344165.783105,4436,31.5402,{"date":306,"open":307,"high":16,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",31.23,31.65,-0.19,-0.6,520895.833094,6056,31.6572,{"date":315,"open":316,"high":317,"low":318,"close":269,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",31.94,31.98,31.63,0.175,0.55,296198.239372,4154,31.8329,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",31.55,32.17,31.5001,31.665,-0.175,-0.55,479704.982601,5704,31.8263,{"date":336,"open":337,"high":268,"low":297,"close":269,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",32.38,-0.68,-2.09,357019.554729,6173,32.1208,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",32.26,32.735,32.21,32.52,0.3,0.93,385946.559161,5215,32.4939,{"date":355,"open":356,"high":204,"low":357,"close":193,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",32.29,32.09,-0.13,-0.4,287457.977249,4380,32.2184,{"date":364,"open":365,"high":268,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",32.19,32.065,32.35,0.5,1.57,454405.685847,6122,32.2947,{"date":374,"open":375,"high":196,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",31.87,31.62,31.85,0.02,0.06,280642.948229,5442,31.7782,{"date":384,"open":12,"high":385,"low":386,"close":297,"change":331,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",32.11,31.77,-1.7,406661.076271,6601,31.9442,{"date":392,"open":365,"high":393,"low":365,"close":337,"change":162,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",32.445,0.09,252803.522812,5263,32.3456,{"date":399,"open":400,"high":401,"low":402,"close":367,"change":198,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",32.68,32.7915,32.18,-1.43,331355.24082,4882,32.3998,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",32.57,32.83,32.41,32.82,0.37,1.14,549785.969545,6085,32.7058,{"date":419,"open":356,"high":420,"low":345,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",32.73,32.45,-0.04,-0.12,446308.049287,4781,32.4295,{"date":428,"open":429,"high":429,"low":430,"close":268,"change":49,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",32.8,32.32,0.12,546612.064429,3508,32.513,{"date":436,"open":246,"high":246,"low":411,"close":421,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",-0.8,-2.41,408364.864394,5318,32.5956,{"date":443,"open":236,"high":444,"low":445,"close":446,"change":447,"percent_change":170,"volume":448,"transactions":449,"vwap":450},"2026-08-21",33.45,32.84,33.25,0.33,248529.548902,3683,33.2787,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",33.38,33.41,32.691,32.92,-0.72,-2.14,634932.823764,8351,32.9364,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",33.98,34.01,33.16,33.64,-0.34,-1,669658.850359,6191,33.5458,{"date":474,"open":465,"high":475,"low":476,"close":464,"change":457,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",34.385,33.81,-2.07,518988.927622,4827,34.0961,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",34.88,35.1,34.64,34.7,-0.16,-0.46,554913.354256,5559,34.8822,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":162,"volume":499,"transactions":500,"vwap":501},"2026-08-14",35.12,35.47,34.61,34.86,0.01,507860.738751,7399,34.8507,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",34.54,34.9843,34.495,34.85,0.16,0.46,631306.027364,7142,34.7731,{"date":514,"open":515,"high":497,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",34.74,34.3101,34.69,0.28,0.81,756354.878283,5500,34.5477,{"date":524,"open":525,"high":496,"low":526,"close":527,"change":20,"percent_change":20,"volume":528,"transactions":529,"vwap":530},"2026-08-11",34.34,34.16,34.41,1163834.891776,7014,34.4245,{"date":532,"open":533,"high":515,"low":534,"close":527,"change":250,"percent_change":62,"volume":535,"transactions":536,"vwap":537},"2026-08-10",34.5,34.2,526405.553516,5731,34.4388,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",33.27,34.33,34.27,1.26,3.82,530263.988422,6300,33.8152,{"date":549,"open":337,"high":550,"low":551,"close":552,"change":251,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",33.39,32.33,33.01,1.32,432159.152091,5351,33.0443,{"date":558,"open":559,"high":560,"low":409,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",33.19,33.4,32.58,-0.62,-1.87,565757.418417,6403,32.8362,{"date":568,"open":365,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",33.31,32.15,33.2,1.61,5.1,881904.807046,10176,32.8139,{"date":578,"open":579,"high":287,"low":580,"close":287,"change":127,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",30.66,30.49,3.24,511311.803263,5955,31.3132,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",30.78,31.03,30.11,30.6,0.25,0.82,565302.633014,5898,30.5382,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",29.81,30.41,29.63,30.35,0.83,2.81,551842.331018,5651,30.1008,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",30.69,30.73,29.5,29.52,-1.05,-3.43,1121643.218775,8235,29.9873,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":197,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",30.34,30.61,29.78,30.57,-0.49,628564.307229,6128,30.255,{"date":629,"open":579,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",30.9,30.1,30.72,0.35,1.15,581616.493343,5771,30.5084,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",30.97,30.98,30.25,30.37,-0.57,-1.84,680167.543931,6962,30.4821,{"date":650,"open":651,"high":652,"low":621,"close":653,"change":654,"percent_change":112,"volume":655,"transactions":656,"vwap":657},"2026-07-23",30.71,31.26,30.94,-0.01,603905.414716,6440,30.9582,{"date":659,"open":660,"high":661,"low":653,"close":662,"change":219,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-22",31.11,31.48,30.95,-0.74,534999.936434,6036,31.2447,{"date":668,"open":610,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",31.375,30.585,31.18,0.7,2.3,631602.919089,8109,31.1207,{"date":678,"open":679,"high":630,"low":680,"close":681,"change":153,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",30.58,30.43,30.48,0.59,844522.379946,9331,30.6173,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":198,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",30.13,30.77,29.905,30.3,-1.53,980251.915383,10976,30.4439,{"date":697,"open":698,"high":669,"low":699,"close":689,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",31.37,30.64,-0.795,-2.52,771298.212402,8197,30.8856,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":330,"percent_change":331,"volume":711,"transactions":712,"vwap":713},"2026-07-15",31.86,32.25,31.1901,31.565,735123.070353,10344,31.5638,{"date":715,"open":716,"high":317,"low":376,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-14",31.64,31.74,0.44,1.41,541153.401038,8695,31.7826,{"date":724,"open":725,"high":269,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-13",31.8,31.16,31.3,-0.75,-2.34,1005913.677302,11096,31.4279,{"date":734,"open":356,"high":356,"low":377,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",32.049999,-0.265,-0.82,566900,{"date":740,"open":741,"high":741,"low":184,"close":742,"change":743,"percent_change":68,"volume":744,"transactions":9,"vwap":742},"2026-07-09",32.5,32.315,0.015,803600,{"date":746,"open":268,"high":747,"low":316,"close":194,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":194},"2026-07-08",32.66,-0.3,-0.92,915700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",33.68,33.745,32.48,32.6,-1.47,-4.31,752900,{"date":761,"open":534,"high":762,"low":763,"close":764,"change":765,"percent_change":682,"volume":766,"transactions":9,"vwap":764},"2026-07-06",34.46,33.89,34.07,0.2,909300,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":49,"percent_change":431,"volume":773,"transactions":9,"vwap":772},"2026-07-02",34.28,34.995,33.52,33.87,1234700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-01",34.09,34.45,33.815,33.83,-0.29,-0.85,731800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":127,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-30",33.59,34.17,33.5,34.12,2.99,1436200,{"date":792,"open":747,"high":793,"low":345,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-29",33.18,33.13,1.2,3.76,914600,{"date":799,"open":800,"high":267,"low":800,"close":801,"change":498,"percent_change":162,"volume":802,"transactions":9,"vwap":801},"2026-06-26",31.6,31.93,932500,{"date":804,"open":805,"high":421,"low":290,"close":196,"change":806,"percent_change":83,"volume":807,"transactions":9,"vwap":196},"2026-06-25",32.36,-0.26,1191400,{"date":809,"open":238,"high":810,"low":277,"close":402,"change":562,"percent_change":811,"volume":812,"transactions":9,"vwap":402},"2026-06-24",32.855,-1.89,1978900,{"date":814,"open":348,"high":569,"low":815,"close":429,"change":136,"percent_change":816,"volume":817,"transactions":9,"vwap":429},"2026-06-23",32.51,-1.68,1659400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-22",34.165,34.175,33.245,33.36,-1.2,-3.47,1909700,{"date":828,"open":829,"high":829,"low":830,"close":831,"change":68,"percent_change":250,"volume":832,"transactions":9,"vwap":831},"2026-06-18",34.94,33.9,34.56,2650100,{"date":834,"open":835,"high":836,"low":777,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",34.93,35.34,34.51,-0.24,-0.69,4033400,{"date":842,"open":843,"high":844,"low":486,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-16",35.26,35.42,34.75,-0.43,-1.22,2791700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-15",34.9,35.31,34.84,35.18,1.4,4.14,3063700,{"date":859,"open":860,"high":515,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-12",34.71,33.44,33.78,-0.67,-1.94,2549500,{"date":867,"open":868,"high":869,"low":870,"close":777,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":777},"2026-06-11",33.029999,34.505,32.94,1.75,5.35,2486700,{"date":875,"open":787,"high":876,"low":877,"close":878,"change":469,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-10",33.82,32.64,32.7,-2.97,1953400,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":863,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-09",34.79,34.97,32.44,33.7,-1.95,3620300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":447,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-08",34.63,34.73,34.191,34.37,0.97,1973700,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",35.79,35.85,33.76,34.040001,-2.32,-6.38,2148000,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",35.62,36.63,35.43,36.36,0.52,1.45,1333500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":737,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-03",36.43,36.542,35.64,35.84,-2.24,1452800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",36.4,36.7,36.18,36.66,0.275,0.76,1304300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-01",36.73,36.83,36.060001,36.385,-0.995,-2.66,1495800,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-29",37.5,37.51,36.33,37.38,-0.36,-0.95,1752500,{"date":951,"open":952,"high":21,"low":934,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-28",36.91,37.74,1.345,3.7,1331300,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-27",36.8,35.82,36.395,0.085,0.23,1323300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-26",36.51,36.71,35.88,36.31,0.89,2.51,2196400,{"date":975,"open":507,"high":976,"low":507,"close":844,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":844},"2026-05-22",35.49,0.96,2.79,2060400,{"date":981,"open":982,"high":983,"low":984,"close":762,"change":271,"percent_change":985,"volume":986,"transactions":9,"vwap":762},"2026-05-21",34.099998,34.6,33.93,-0.52,730600,{"date":988,"open":989,"high":990,"low":991,"close":485,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":485},"2026-05-20",33.88,34.66,33.51,0.95,2.82,943300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-19",33.73,34,32.98,33.69,-0.42,-1.23,1089600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",34.26,34.655,33.61,34.11,0.27,0.8,1120600,{"date":1014,"open":527,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-15",34.43,33.785,33.84,-1.27,-3.62,814500,{"date":1022,"open":983,"high":1023,"low":1024,"close":1025,"change":349,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-14",35.41,34.47,35.11,0.86,992800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":682,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",34.78,35.0099983,34.049999,34.81,0.205,712500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":781,"volume":1043,"transactions":9,"vwap":1041},"2026-05-12",34.52,34.815,33.835,34.605,-0.295,1274100,{"date":1045,"open":1046,"high":1047,"low":1032,"close":851,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":851},"2026-05-11",34.15,35.27,0.56,1.63,1557300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":525,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":525},"2026-05-08",33.3,34.35,33.24,1.49,4.54,1048900,{"date":1060,"open":1061,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-07",33.8,32.61,32.85,-0.97,-2.87,954000,{"date":1068,"open":1069,"high":1070,"low":445,"close":876,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":876},"2026-05-06",32.95,33.868,1.56,4.84,962800,{"date":1075,"open":1076,"high":1077,"low":270,"close":345,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":345},"2026-05-05",32.88,32.97,-0.25,-0.77,917100,{"date":1082,"open":1083,"high":1084,"low":1085,"close":815,"change":1086,"percent_change":737,"volume":1087,"transactions":9,"vwap":815},"2026-05-04",32.79,32.93,32.327,-0.27,575600,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":863,"volume":1094,"transactions":9,"vwap":1092},"2026-05-01",33.07,32.59,32.78,-0.22,613300,{"date":1096,"open":1097,"high":868,"low":1097,"close":246,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":246},"2026-04-30",32.060001,1.27,4,748300,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-29",32.16,31.52,31.73,-0.96,-2.94,665600,{"date":1110,"open":1111,"high":258,"low":551,"close":1112,"change":331,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-28",32.76,32.69,-1.65,577200,{"date":1116,"open":1117,"high":446,"low":1118,"close":1055,"change":1010,"percent_change":592,"volume":1119,"transactions":9,"vwap":1055},"2026-04-27",33.040001,32.72,645200,{"date":1121,"open":444,"high":444,"low":445,"close":1077,"change":197,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1077},"2026-04-24",-0.45,515300,{"date":1125,"open":467,"high":1126,"low":348,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-23",33.65,33.12,-0.64,-1.9,788500,{"date":1132,"open":998,"high":1006,"low":1133,"close":901,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":901},"2026-04-22",33.54,0.39,1.17,637100,{"date":1138,"open":1061,"high":1139,"low":540,"close":1140,"change":780,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-21",34.13,33.37,-0.86,666700,{"date":1144,"open":1133,"high":1145,"low":1146,"close":1147,"change":17,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-20",33.85,33.32,33.66,0.21,647200,{"date":1151,"open":989,"high":1152,"low":1153,"close":785,"change":431,"percent_change":1154,"volume":1155,"transactions":9,"vwap":785},"2026-04-17",34.225,33.48,0.36,1062900,{"date":1157,"open":246,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-16",33.49,32.705,33.47,0.66,2.01,802000,{"date":1165,"open":741,"high":410,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-15",32.2,32.81,0.4,1.23,584500,{"date":1172,"open":1173,"high":409,"low":279,"close":411,"change":413,"percent_change":634,"volume":1174,"transactions":9,"vwap":411},"2026-04-14",32.46,867900,{"date":1176,"open":289,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-13",32.099998,31.14,32.040001,0.67,2.14,522100,{"date":1184,"open":727,"high":287,"low":1185,"close":698,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":698},"2026-04-10",31.155,0.15,0.48,432400,{"date":1190,"open":1191,"high":376,"low":726,"close":289,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":289},"2026-04-09",31.46,-0.48,-1.51,406100,{"date":1196,"open":1197,"high":357,"low":1198,"close":1199,"change":795,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-08",32.0099983,31.385,31.7,3.93,1321300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-07",30.46,30.55,29.9,30.5,-0.225,-0.73,509300,{"date":1212,"open":1204,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-06",30.89,30.415,30.725,0.405,1.34,490600,{"date":1220,"open":1221,"high":1205,"low":1222,"close":1223,"change":62,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-02",29.1,29.08,30.32,1.37,714600,{"date":1227,"open":1228,"high":601,"low":598,"close":1229,"change":1048,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",29.84,29.91,1.91,1037900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-31",28.43,29.425,28.36,29.35,1.36,4.86,925700,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-30",29.15,29.16,27.75,27.99,-0.94,-3.25,893100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1247,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",29.61,29.64,28.845,28.93,-3.15,515500,{"date":1259,"open":1260,"high":632,"low":598,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-26",30.63,29.87,-1.21,-3.89,547100,{"date":1266,"open":1267,"high":727,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-25",30.83,30.795,31.08,0.84,2.78,874000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":359,"percent_change":1279,"volume":1119,"transactions":9,"vwap":1278},"2026-03-24",30.33,30.545,30,30.24,-1.31,{"date":1281,"open":1282,"high":1283,"low":1284,"close":699,"change":1285,"percent_change":1049,"volume":1286,"transactions":9,"vwap":699},"2026-03-23",30.51,31.12,30.38,0.49,761100,{"date":1288,"open":1289,"high":1290,"low":598,"close":1291,"change":847,"percent_change":1263,"volume":1292,"transactions":9,"vwap":1291},"2026-03-20",31.19,31.24,30.15,842800,{"date":1294,"open":689,"high":287,"low":1295,"close":698,"change":102,"percent_change":633,"volume":1296,"transactions":9,"vwap":698},"2026-03-19",30.478,539800,{"date":1298,"open":377,"high":16,"low":307,"close":652,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":652},"2026-03-18",-0.78,-2.43,550500,{"date":1303,"open":1304,"high":357,"low":698,"close":1179,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1179},"2026-03-17",31.39,0.79,2.53,539000,{"date":1309,"open":1310,"high":299,"low":1311,"close":298,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":298},"2026-03-16",31.030001,30.88,0.51,1.66,529200,{"date":1316,"open":1317,"high":326,"low":1260,"close":1318,"change":468,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-13",31.21,30.74,-1.09,564500,{"date":1322,"open":1323,"high":287,"low":1324,"close":1269,"change":136,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1269},"2026-03-12",31.4,30.875,-1.77,372900,{"date":1328,"open":1329,"high":1330,"low":298,"close":716,"change":379,"percent_change":34,"volume":1331,"transactions":9,"vwap":716},"2026-03-11",31.38,31.965,478900,{"date":1333,"open":15,"high":1334,"low":661,"close":290,"change":468,"percent_change":1335,"volume":1336,"transactions":9,"vwap":290},"2026-03-10",32.125,-1.07,618700,{"date":1338,"open":1339,"high":316,"low":609,"close":196,"change":1180,"percent_change":1181,"volume":1340,"transactions":9,"vwap":196},"2026-03-09",30.82,683500,{"date":1342,"open":587,"high":1343,"low":689,"close":298,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":298},"2026-03-06",31.81,-0.17,-0.54,491500,{"date":1348,"open":1349,"high":1197,"low":1350,"close":1351,"change":338,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-05",31.89,30.76,31.42,-2.12,406200,{"date":1355,"open":1349,"high":1356,"low":1357,"close":1177,"change":1168,"percent_change":543,"volume":1358,"transactions":9,"vwap":1177},"2026-03-04",32.23,31.61,329500,{"date":1360,"open":1361,"high":1177,"low":641,"close":1199,"change":1362,"percent_change":887,"volume":1363,"transactions":9,"vwap":1199},"2026-03-03",31.71,-0.63,458800,{"date":1365,"open":206,"high":1366,"low":1367,"close":551,"change":413,"percent_change":1368,"volume":1369,"transactions":9,"vwap":551},"2026-03-02",33.119,31.782,1.16,972700,{"date":1371,"open":716,"high":1372,"low":1373,"close":201,"change":301,"percent_change":1374,"volume":1375,"transactions":9,"vwap":201},"2026-02-27",31.99,31.33,-1.36,444400,{"date":1377,"open":193,"high":1378,"low":15,"close":1378,"change":18,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-26",32.4,0.68,429300,{"date":1382,"open":238,"high":238,"low":1179,"close":402,"change":219,"percent_change":1383,"volume":1384,"transactions":9,"vwap":402},"2026-02-25",-0.71,496100,{"date":1386,"open":801,"high":1387,"low":1388,"close":411,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":411},"2026-02-24",32.459,31.54,0.34,1.06,357100,{"date":1393,"open":270,"high":1394,"low":717,"close":206,"change":1192,"percent_change":757,"volume":1395,"transactions":9,"vwap":206},"2026-02-23",32.335,544800,{"date":1397,"open":868,"high":444,"low":367,"close":1398,"change":644,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-20",32.55,-1.72,874500,{"date":1402,"open":193,"high":1127,"low":1403,"close":1127,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1127},"2026-02-19",32.146,0.87,2.7,766200,{"date":1408,"open":196,"high":237,"low":1409,"close":708,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":708},"2026-02-18",31.75,0.63,1.99,889500,{"date":1414,"open":1415,"high":375,"low":1416,"close":376,"change":1417,"percent_change":930,"volume":1418,"transactions":9,"vwap":376},"2026-02-17",31.13,30.85,0.24,743600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1329,"change":251,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1329},"2026-02-13",30.96,31.76,30.86,1.39,610700,{"date":1427,"open":1428,"high":1199,"low":1429,"close":662,"change":117,"percent_change":613,"volume":1430,"transactions":9,"vwap":662},"2026-02-12",31.56,30.751,708100,{"date":1432,"open":14,"high":708,"low":630,"close":1433,"change":839,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-11",31.28,-2.16,820600,{"date":1437,"open":561,"high":747,"low":196,"close":12,"change":1438,"percent_change":1325,"volume":1439,"transactions":9,"vwap":12},"2026-02-10",-0.575,938700,{"date":1441,"open":1409,"high":1442,"low":1388,"close":1443,"change":1444,"percent_change":1405,"volume":1445,"transactions":9,"vwap":1443},"2026-02-09",32.65,32.545,0.855,901100,{"date":1447,"open":1448,"high":1105,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-06",30.56,31.69,1.67,5.56,817600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":825,"volume":1460,"transactions":9,"vwap":1458},"2026-02-05",30.67,31.125,29.88,30.02,-1.08,1198800,{"date":1462,"open":1083,"high":1083,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-04",30.47,31.1,-1.75,-5.33,1507100,{"date":1469,"open":1470,"high":1063,"low":1471,"close":1063,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1063},"2026-02-03",32.37,31.899,1.18,3.73,934500,{"date":1476,"open":1349,"high":1477,"low":1104,"close":1478,"change":1479,"percent_change":469,"volume":1480,"transactions":9,"vwap":1478},"2026-02-02",32.139,31.67,-0.32,4823200,{"date":1482,"open":228,"high":1483,"low":725,"close":1372,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1372},"2026-01-30",33.175,-1.17,-3.53,1450800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":466,"change":90,"percent_change":477,"volume":1492,"transactions":9,"vwap":466},"2026-01-29",33.75,33.95,32.53,1127800,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":112,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-28",34.18,33.58,33.86,-0.09,1431200,{"date":1501,"open":787,"high":1502,"low":1503,"close":763,"change":602,"percent_change":972,"volume":1504,"transactions":9,"vwap":763},"2026-01-27",33.899,33.269,1072000,{"date":1506,"open":467,"high":1507,"low":1508,"close":1509,"change":839,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-26",33.67,33.035,33.060001,-2.04,1135100,{"date":1513,"open":1009,"high":1006,"low":1514,"close":1489,"change":91,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1489},"2026-01-23",33.56,-0.59,1314400,{"date":1518,"open":1519,"high":1519,"low":444,"close":1490,"change":765,"percent_change":682,"volume":1520,"transactions":9,"vwap":1490},"2026-01-22",34.21,3717100,{"date":1522,"open":776,"high":1523,"low":412,"close":1489,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1489},"2026-01-21",34.23,-0.07,-0.21,1698600,{"date":1528,"open":894,"high":1025,"low":1529,"close":876,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":876},"2026-01-20",33.627,-1.35,-3.84,1715400,{"date":1534,"open":835,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-16",35.53,34.706,35.17,0.58,1.68,2526900,{"date":1542,"open":486,"high":1543,"low":1544,"close":1545,"change":379,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-01-15",34.935,34.22,34.59,0.17,900200,{"date":1549,"open":1489,"high":1550,"low":453,"close":1551,"change":682,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-14",34.555,34.53,1.74,1724400,{"date":1555,"open":891,"high":891,"low":753,"close":1556,"change":197,"percent_change":301,"volume":1557,"transactions":9,"vwap":1556},"2026-01-13",33.94,1004500,{"date":1559,"open":1126,"high":821,"low":1560,"close":776,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":776},"2026-01-12",33.609,0.65,1.94,1171800,{"date":1565,"open":258,"high":997,"low":1566,"close":861,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":861},"2026-01-09",32.897,0.6,1.83,1423200,{"date":1571,"open":445,"high":1572,"low":1442,"close":445,"change":260,"percent_change":261,"volume":1573,"transactions":9,"vwap":445},"2026-01-08",33.71,1708900,{"date":1575,"open":367,"high":756,"low":184,"close":1097,"change":468,"percent_change":613,"volume":1576,"transactions":9,"vwap":1097},"2026-01-07",920900,{"date":1578,"open":1104,"high":1579,"low":1433,"close":1378,"change":977,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1378},"2026-01-06",32.405,3.05,1874800,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-05",30.42,31.467,31.44,1.42,4.73,1247500,{"date":1591,"open":1592,"high":1458,"low":1593,"close":1458,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1458},"2026-01-02",29.31,29.055,1.04,3.59,788400,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1525,"percent_change":457,"volume":1602,"transactions":9,"vwap":1601},"2025-12-31",29.34,28.89,28.98,458700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-12-30",29.54,29.58,29.17,29.19,-0.11,-0.38,460500,{"date":1613,"open":1614,"high":600,"low":1615,"close":1616,"change":1093,"percent_change":728,"volume":1617,"transactions":9,"vwap":1616},"2025-12-29",29.25,29.2,29.3,562700,{"date":1619,"open":1620,"high":1621,"low":1622,"close":612,"change":985,"percent_change":1623,"volume":1624,"transactions":9,"vwap":612},"2025-12-26",30.040001,30.055,29.435,-1.73,421500,{"date":1626,"open":1627,"high":1627,"low":1228,"close":1620,"change":1498,"percent_change":748,"volume":1628,"transactions":9,"vwap":1620},"2025-12-24",30.27,245100,{"date":1630,"open":1261,"high":642,"low":1631,"close":688,"change":1632,"percent_change":1344,"volume":1633,"transactions":9,"vwap":688},"2025-12-23",29.764,-0.05,606900,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":992,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-22",29.82,30.236,29.57,30.18,3.25,1010200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-19",28.24,29.26,28.19,29.23,1.24,4.43,793300,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1246,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1246},"2025-12-18",27.86,28.21,27.72,0.71,2.6,257300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":728,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-17",28.12,28.22,27.25,27.28,-2.68,308900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":423,"percent_change":846,"volume":1673,"transactions":9,"vwap":1672},"2025-12-16",28.01,28.3,27.759,28.030001,323600,{"date":1675,"open":1676,"high":1676,"low":1661,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-15",29.175,28.15,-0.53,-1.85,419800,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1079,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-12",29.4,29.53,28.48,28.68,-2.61,700400,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1692,"change":682,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-11",28.75,29.45,28.45,2.04,380600,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":34,"percent_change":1161,"volume":1702,"transactions":9,"vwap":1701},"2025-12-10",28.54,29.035,28.25,28.86,289400,{"date":1704,"open":1705,"high":1701,"low":1706,"close":1707,"change":378,"percent_change":17,"volume":1708,"transactions":9,"vwap":1707},"2025-12-09",28.62,28.46,28.67,272300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1417,"percent_change":1270,"volume":1715,"transactions":9,"vwap":1714},"2025-12-08",28.69,28.735,28.335,28.65,206200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":91,"percent_change":90,"volume":1722,"transactions":9,"vwap":1721},"2025-12-05",28.6,28.692,28.26,28.41,218800,{"date":1724,"open":1725,"high":1714,"low":1726,"close":1727,"change":1305,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-04",27.88,27.81,28.61,2.84,605800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1733,"change":930,"percent_change":603,"volume":1735,"transactions":9,"vwap":1733},"2025-12-03",27.22,27.82,27.059999,332500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1734,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1734},"2025-12-02",26.98,27.35,26.975,0.29,1.08,220800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":331,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-01",27.030001,27.09,26.74,26.77,-2.01,145400,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":765,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-11-28",27.24,27.349,27.12,27.32,0.74,173400,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1756,"change":963,"percent_change":1026,"volume":1765,"transactions":9,"vwap":1756},"2025-11-26",27.1,27.26,26.94,144500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1186,"percent_change":1048,"volume":1772,"transactions":9,"vwap":1771},"2025-11-25",26.66,26.96,26.15,26.89,258500,{"date":1774,"open":1770,"high":1775,"low":1776,"close":1748,"change":1777,"percent_change":603,"volume":1778,"transactions":9,"vwap":1748},"2025-11-24",26.8,26.09,0.73,169400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1010,"percent_change":97,"volume":1785,"transactions":9,"vwap":1784},"2025-11-21",25.82,26.22,25.17,26.01,311600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-20",27.57,27.63,25.7,25.74,-1.06,-3.96,571700,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1775,"change":112,"percent_change":1609,"volume":1800,"transactions":9,"vwap":1775},"2025-11-19",26.86,27.194,26.675,140000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-18",26.88,27.11,26.437,26.83,-0.28,-1.03,412600,{"date":1811,"open":1812,"high":1813,"low":1775,"close":1804,"change":1814,"percent_change":1129,"volume":1815,"transactions":9,"vwap":1804},"2025-11-17",27.54,27.688,-0.525,401600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":186,"volume":1823,"transactions":9,"vwap":1821},"2025-11-14",26.995,28.040001,26.93,27.635,-0.005,378400,{"date":1825,"open":1826,"high":1827,"low":1812,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-11-13",28.81,28.85,27.64,-1.48,-5.08,493400,{"date":1833,"open":1616,"high":1834,"low":1835,"close":1836,"change":20,"percent_change":20,"volume":1837,"transactions":9,"vwap":1836},"2025-11-12",29.6,28.925,29.12,228900,{"date":1839,"open":1840,"high":1237,"low":1841,"close":1836,"change":300,"percent_change":1192,"volume":1842,"transactions":9,"vwap":1836},"2025-11-11",29.28,28.9,151900,{"date":1844,"open":1592,"high":1845,"low":1254,"close":1645,"change":1161,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1645},"2025-11-10",29.414,2.31,230400,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1718,"change":34,"percent_change":1180,"volume":1853,"transactions":9,"vwap":1718},"2025-11-07",27.91,28.615,27.41,541100,{"date":1855,"open":1856,"high":1857,"low":1721,"close":1721,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1721},"2025-11-06",29.62,29.67,-1.33,-4.47,424300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":613,"volume":1868,"transactions":9,"vwap":1866},"2025-11-05",29.8,29.97,29.36,29.74,-0.315,296200,{"date":1870,"open":1871,"high":1260,"low":1872,"close":1621,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1621},"2025-11-04",30.21,30.01,-1.105,-3.55,337200,{"date":1877,"open":287,"high":287,"low":1878,"close":726,"change":91,"percent_change":1128,"volume":1879,"transactions":9,"vwap":726},"2025-11-03",30.655,447500,{"date":1881,"open":1283,"high":1191,"low":1339,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-31",31.36,0.62,2.02,383200,{"date":1887,"open":1269,"high":1433,"low":1318,"close":1318,"change":1128,"percent_change":1510,"volume":1888,"transactions":9,"vwap":1318},"2025-10-30",264300,{"date":1890,"open":1891,"high":376,"low":1421,"close":1329,"change":1379,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1329},"2025-10-29",31.059999,2.21,422900,{"date":1895,"open":1464,"high":1896,"low":1455,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-10-28",31.17,30.7,-0.35,-1.13,235600,{"date":1902,"open":1304,"high":1304,"low":587,"close":1903,"change":34,"percent_change":1883,"volume":1904,"transactions":9,"vwap":1903},"2025-10-27",31.049999,659800,{"date":1906,"open":1311,"high":1421,"low":1907,"close":1423,"change":1312,"percent_change":1539,"volume":1908,"transactions":9,"vwap":1423},"2025-10-24",30.62,317100,{"date":1910,"open":1911,"high":1207,"low":1912,"close":601,"change":1410,"percent_change":1913,"volume":1914,"transactions":9,"vwap":601},"2025-10-23",29.73,29.69,2.12,433500,{"date":1916,"open":1207,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-22",30.53,29.165,29.72,-1.01,-3.29,629300,{"date":1924,"open":587,"high":1925,"low":1926,"close":610,"change":498,"percent_change":162,"volume":1927,"transactions":9,"vwap":610},"2025-10-21",30.99,30.36,351400,{"date":1929,"open":1207,"high":1311,"low":1930,"close":632,"change":1444,"percent_change":1931,"volume":1932,"transactions":9,"vwap":632},"2025-10-20",30.45,2.86,264600,{"date":1934,"open":1935,"high":1223,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-10-17",30.09,29.49,29.865,-0.635,-2.08,603800,{"date":1942,"open":1329,"high":1943,"low":1944,"close":1207,"change":863,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1207},"2025-10-16",31.713,30.4,-2.15,541800,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1896,"change":309,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1896},"2025-10-15",31.91,32.177,30.718,-0.61,630100,{"date":1955,"open":681,"high":1956,"low":1957,"close":1882,"change":633,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1882},"2025-10-14",31.702,29.978,1.13,376600,{"date":1961,"open":1213,"high":1962,"low":651,"close":1963,"change":1656,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-13",31.326,31.01,2.34,577400,{"date":1967,"open":1478,"high":1968,"low":1627,"close":691,"change":107,"percent_change":1969,"volume":1970,"transactions":9,"vwap":691},"2025-10-10",32.097,-4.17,609500,{"date":1972,"open":1197,"high":1973,"low":1974,"close":376,"change":1975,"percent_change":1064,"volume":1976,"transactions":9,"vwap":376},"2025-10-09",32.252,31.41,-0.31,387100,{"date":1978,"open":1979,"high":317,"low":1980,"close":801,"change":682,"percent_change":1981,"volume":1982,"transactions":9,"vwap":801},"2025-10-08",31.35,31.275,1.88,394000,{"date":1984,"open":326,"high":1985,"low":1986,"close":1987,"change":1609,"percent_change":1898,"volume":1988,"transactions":9,"vwap":1987},"2025-10-07",31.849,31.0030003,31.34,474200,{"date":1990,"open":1310,"high":1991,"low":653,"close":1992,"change":1993,"percent_change":1200,"volume":1994,"transactions":9,"vwap":1992},"2025-10-06",31.495,31.45,1.19,670600,{"date":1996,"open":1997,"high":643,"low":1998,"close":1999,"change":368,"percent_change":1539,"volume":2000,"transactions":9,"vwap":1999},"2025-10-03",29.95,29.76,30.26,381400,{"date":2002,"open":1599,"high":1998,"low":2003,"close":1998,"change":1404,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1998},"2025-10-02",29.303,3.01,605000,{"date":2007,"open":2008,"high":2009,"low":1720,"close":1600,"change":1389,"percent_change":1993,"volume":1743,"transactions":9,"vwap":1600},"2025-10-01",28.31,28.94,{"date":2011,"open":1661,"high":2012,"low":1672,"close":2013,"change":62,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-09-30",28.555,28.55,1.46,160500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":518,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-09-29",28.28,28.365,28.02,28.14,1.01,184300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":1653,"change":765,"percent_change":280,"volume":2029,"transactions":9,"vwap":1653},"2025-09-26",27.79,28.018999,27.61,153300,{"date":2031,"open":1757,"high":1733,"low":1771,"close":2032,"change":187,"percent_change":1093,"volume":2033,"transactions":9,"vwap":2032},"2025-09-25",27.66,218300,{"date":2035,"open":1234,"high":1234,"low":1655,"close":1655,"change":1128,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1655},"2025-09-24",-2.26,335100,{"date":2039,"open":1669,"high":2040,"low":2041,"close":1236,"change":413,"percent_change":553,"volume":2042,"transactions":9,"vwap":1236},"2025-09-23",28.57,27.95,419900,{"date":2044,"open":2045,"high":1246,"low":2046,"close":1246,"change":718,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1246},"2025-09-22",27.6,27.34,1.6,277000,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":34,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-19",27.49,27.68,27.395,27.55,0.69,220300,{"date":2058,"open":2059,"high":1852,"low":1775,"close":2060,"change":672,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-09-18",26.9,27.36,2.63,357800,{"date":2064,"open":2065,"high":1775,"low":2066,"close":1768,"change":2067,"percent_change":239,"volume":2068,"transactions":9,"vwap":1768},"2025-09-17",26.7,26.266,-0.1,170100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":17,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-09-16",26.68,26.79,26.42,26.76,0.26,214000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1168,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-15",26.55,26.72,26.38,26.69,1.52,247800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":349,"percent_change":634,"volume":2091,"transactions":9,"vwap":2090},"2025-09-12",26.08,26.34,25.99,26.29,180400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2089,"change":1134,"percent_change":2083,"volume":2097,"transactions":9,"vwap":2089},"2025-09-11",25.63,26.25,25.62,131000,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":102,"percent_change":251,"volume":2103,"transactions":9,"vwap":2102},"2025-09-10",25.76,25.42,25.6,123300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":806,"percent_change":1920,"volume":2110,"transactions":9,"vwap":2109},"2025-09-09",25.68,25.735,25.27,25.49,140700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":162,"percent_change":431,"volume":2117,"transactions":9,"vwap":2116},"2025-09-08",25.84,25.901,25.61,25.75,178400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2120,"change":1186,"percent_change":682,"volume":2123,"transactions":9,"vwap":2120},"2025-09-05",25.72,25.768,25.16,205400,{"date":2125,"open":2094,"high":2094,"low":2126,"close":2127,"change":20,"percent_change":20,"volume":2128,"transactions":9,"vwap":2127},"2025-09-04",25.29,25.57,128300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2127,"change":846,"percent_change":1113,"volume":2134,"transactions":9,"vwap":2127},"2025-09-03",26.14,26.17,25.47,206700,{"date":2136,"open":2096,"high":2137,"low":2138,"close":2139,"change":309,"percent_change":1209,"volume":2140,"transactions":9,"vwap":2139},"2025-09-02",26.046,25.408,26,204000,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":239,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-29",26.48,26.54,25.964,26.19,-1.39,251400,{"date":2150,"open":2144,"high":2151,"low":2152,"close":2153,"change":1546,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-08-28",26.588,26.33,26.56,0.64,192500,{"date":2157,"open":2079,"high":2158,"low":2088,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-08-27",26.6,26.39,-0.155,-0.58,175800,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":795,"volume":2169,"transactions":9,"vwap":2167},"2025-08-26",26.3,26.731,26.545,0.315,247600,{"date":2171,"open":2172,"high":2153,"low":2173,"close":2174,"change":654,"percent_change":422,"volume":2175,"transactions":9,"vwap":2174},"2025-08-25",26.16,26.059999,26.23,243000,{"date":2177,"open":2127,"high":2178,"low":2109,"close":2179,"change":2055,"percent_change":1405,"volume":2180,"transactions":9,"vwap":2179},"2025-08-22",26.345,26.24,292600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":394,"percent_change":633,"volume":2187,"transactions":9,"vwap":2186},"2025-08-21",25.43,25.617,25.34,25.55,220700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1975,"volume":2195,"transactions":9,"vwap":2193},"2025-08-20",25.28,25.51,24.771,25.46,-0.08,527400,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":1808,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-08-19",26.58,25.505,25.54,-3.88,487100,{"date":2204,"open":2158,"high":2205,"low":2206,"close":2207,"change":654,"percent_change":422,"volume":2208,"transactions":9,"vwap":2207},"2025-08-18",26.747,26.37,26.57,180800,{"date":2210,"open":2211,"high":2212,"low":2206,"close":2198,"change":487,"percent_change":310,"volume":2213,"transactions":9,"vwap":2198},"2025-08-15",26.85,26.865,171800,{"date":2215,"open":1775,"high":2216,"low":2217,"close":1748,"change":1479,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1748},"2025-08-14",27.13,26.576,-1.18,182600,{"date":2221,"open":1732,"high":2222,"low":1768,"close":1734,"change":102,"percent_change":62,"volume":2223,"transactions":9,"vwap":1734},"2025-08-13",27.298,336800,{"date":2225,"open":2159,"high":1818,"low":2226,"close":2227,"change":141,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-08-12",26.349,26.95,2.32,652300,{"date":2231,"open":2232,"high":2080,"low":2146,"close":2088,"change":1632,"percent_change":309,"volume":2233,"transactions":9,"vwap":2088},"2025-08-11",26.46,232100,{"date":2235,"open":2143,"high":2236,"low":2237,"close":2159,"change":1148,"percent_change":1011,"volume":2238,"transactions":9,"vwap":2159},"2025-08-08",26.739,26.26,254600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":358,"percent_change":624,"volume":2245,"transactions":9,"vwap":2244},"2025-08-07",26.45,26.53,25.93,26.18,898400,{"date":2247,"open":2158,"high":2158,"low":2131,"close":2248,"change":1086,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-08-06",26.31,-1.02,188700,{"date":2252,"open":1803,"high":2253,"low":1782,"close":2198,"change":379,"percent_change":963,"volume":2254,"transactions":9,"vwap":2198},"2025-08-05",26.99,509600,{"date":2256,"open":2257,"high":2198,"low":2087,"close":2258,"change":895,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-04",26.1,26.52,3.8,574900,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2186,"change":136,"percent_change":458,"volume":2266,"transactions":9,"vwap":2186},"2025-08-01",25.52,25.929,25.105,510100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2194,"percent_change":1975,"volume":2273,"transactions":9,"vwap":2272},"2025-07-31",26.28,26.425,25.96,26.11,220500,{"date":2275,"open":2276,"high":2277,"low":2243,"close":2146,"change":2278,"percent_change":1648,"volume":2279,"transactions":9,"vwap":2146},"2025-07-30",25.94,26.4,0.32,224100,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":1192,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-29",26.59,25.725,25.87,-1.82,289100,{"date":2288,"open":1771,"high":2289,"low":2132,"close":2290,"change":117,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-07-28",26.97,26.35,-1.24,389100,{"date":2294,"open":2295,"high":2296,"low":2269,"close":2071,"change":18,"percent_change":602,"volume":2297,"transactions":9,"vwap":2071},"2025-07-25",26.5,26.785,211000,{"date":2299,"open":2059,"high":2300,"low":2073,"close":2232,"change":457,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2232},"2025-07-24",26.945,-2.65,578600,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2306,"change":602,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-07-23",26.67,27.18,26.61,3.15,395400,{"date":2311,"open":2241,"high":2198,"low":1781,"close":2290,"change":624,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2290},"2025-07-22",-1.83,509400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":136,"percent_change":1510,"volume":2320,"transactions":9,"vwap":2319},"2025-07-21",27.52,27.639,26.78,26.84,750500,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2323,"change":422,"percent_change":197,"volume":2326,"transactions":9,"vwap":2323},"2025-07-18",27.4,27.56,27.2,795400,{"date":2328,"open":1768,"high":2329,"low":2207,"close":2330,"change":2022,"percent_change":544,"volume":2331,"transactions":9,"vwap":2330},"2025-07-17",27.47,27.44,975600,{"date":2333,"open":2334,"high":2335,"low":2133,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-16",25.8,26.47,26.43,0.85,3.32,536700,{"date":2341,"open":2094,"high":2342,"low":2343,"close":2344,"change":394,"percent_change":633,"volume":2345,"transactions":9,"vwap":2344},"2025-07-15",25.77,25.44,25.58,314100,{"date":2347,"open":2348,"high":2109,"low":2349,"close":2109,"change":912,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2109},"2025-07-14",24.97,24.724,2.08,304700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2348,"change":349,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2348},"2025-07-11",24.81,25.195,24.77,1.22,282300,{"date":2360,"open":2361,"high":2356,"low":2362,"close":2363,"change":413,"percent_change":2083,"volume":2364,"transactions":9,"vwap":2363},"2025-07-10",24.35,24.22,24.67,233200,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1186,"percent_change":1883,"volume":2371,"transactions":9,"vwap":2370},"2025-07-09",24.24,24.34,23.965,24.3,105400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2374,"change":2377,"percent_change":447,"volume":2378,"transactions":9,"vwap":2374},"2025-07-08",24.15,24.28,23.863,0.08,180200,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":250,"percent_change":682,"volume":2384,"transactions":9,"vwap":2382},"2025-07-07",23.94,24.07,23.763,171600,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":42,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-07-03",23.82,23.933,23.78,23.93,1.31,137100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":963,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-02",23.36,23.68,23.22,23.62,0.98,152700,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":1079,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-07-01",23.97,23.3,23.39,-3.19,229200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2278,"percent_change":1217,"volume":2414,"transactions":9,"vwap":2413},"2025-06-30",24.2,24.37,24.01,24.16,241600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1417,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-06-27",23.905,24.049999,23.61,23.84,1.02,193500,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1404,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-06-26",22.74,23.629,22.72,23.6,3.83,241400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1417,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-06-25",22.9,23.09,22.675,22.73,1.07,132900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":431,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-06-24",22.53,22.62,22.222,22.49,0.54,144900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-06-23",21.94,22.56,21.88,22.37,0.38,1.73,250500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":378,"percent_change":394,"volume":2462,"transactions":9,"vwap":2461},"2025-06-20",22.15,22.21,21.914,21.99,100200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":394,"percent_change":62,"volume":2469,"transactions":9,"vwap":2468},"2025-06-18",21.95,22.22,21.845,21.97,191000,{"date":2471,"open":2468,"high":2472,"low":2473,"close":2451,"change":309,"percent_change":1141,"volume":2474,"transactions":9,"vwap":2451},"2025-06-17",22.1,21.73,67800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1134,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-06-16",22.040001,22.175,21.965,22.07,1.8,120700,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":359,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-13",21.76,22.01,21.58,21.68,-1.81,110600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":806,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-12",22.14,22.25,22.059999,22.08,-1.16,203300,{"date":2500,"open":2501,"high":2502,"low":2461,"close":2503,"change":518,"percent_change":1098,"volume":2504,"transactions":9,"vwap":2503},"2025-06-11",22.3,22.423,22.34,371000,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2495,"change":780,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2495},"2025-06-10",22.35,22.39,21.84,-1.3,133100,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2507,"change":141,"percent_change":603,"volume":2517,"transactions":9,"vwap":2507},"2025-06-09",22.2,22.46,21.78,290700,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2521},"2025-06-06",21.37,21.74,21.28,0.77,3.67,107700,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1093,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-05",21.29,21.38,20.865,20.97,-1.04,91800,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":49,"percent_change":34,"volume":2540,"transactions":9,"vwap":2539},"2025-06-04",21.2,21.275,20.935,21.19,72400,{"date":2542,"open":2543,"high":2544,"low":48,"close":2545,"change":518,"percent_change":1217,"volume":2546,"transactions":9,"vwap":2545},"2025-06-03",21.16,21.26,21.15,64000,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":20,"percent_change":20,"volume":2553,"transactions":9,"vwap":2552},"2025-06-02",20.84,20.91,20.615,20.87,54800,{"date":2555,"open":2556,"high":2552,"low":2557,"close":2552,"change":1632,"percent_change":838,"volume":2558,"transactions":9,"vwap":2552},"2025-05-30",20.8,20.461,109000,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":780,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-05-29",21.42,21.49,20.86,20.92,-1.37,74200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2571,"change":378,"percent_change":394,"volume":2572,"transactions":9,"vwap":2571},"2025-05-28",21.33,21.532,21.21,98200,{"date":2574,"open":2556,"high":2539,"low":2575,"close":2539,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2539},"2025-05-27",20.79,0.9,4.44,114100,{"date":2580,"open":2581,"high":2582,"low":2581,"close":2583,"change":1498,"percent_change":301,"volume":2584,"transactions":9,"vwap":2583},"2025-05-23",20.02,20.37,20.29,46600,{"date":2586,"open":2587,"high":2588,"low":2581,"close":2589,"change":229,"percent_change":1285,"volume":2590,"transactions":9,"vwap":2589},"2025-05-22",20.15,20.534,20.38,68700,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":624,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-05-21",20.62,20.73,20.16,20.28,-2.36,83400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":34,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-20",20.57,20.83,20.5,20.77,0.92,60900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":846,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-19",20.52,20.699,20.48,20.58,-2.05,89300,{"date":2616,"open":2602,"high":2617,"low":2604,"close":2618,"change":1168,"percent_change":1562,"volume":2619,"transactions":9,"vwap":2618},"2025-05-16",21.017,21.01,124500,{"date":2621,"open":2622,"high":2623,"low":2583,"close":2623,"change":508,"percent_change":260,"volume":2624,"transactions":9,"vwap":2623},"2025-05-15",20.3,20.61,124900,{"date":2626,"open":2596,"high":2611,"low":2587,"close":2627,"change":34,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-14",20.45,0.94,73800,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":1187,"percent_change":261,"volume":2635,"transactions":9,"vwap":2634},"2025-05-13",19.95,20.4,20.26,112300,{"date":2637,"open":2638,"high":2638,"low":2639,"close":2640,"change":1187,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-12",20,19.55,19.78,2.49,74600,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":309,"percent_change":1064,"volume":2648,"transactions":9,"vwap":2647},"2025-05-09",19.5,19.16,19.3,45500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1741,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-05-08",19.43,19.6,19.26,19.49,1.51,53500,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2660,"change":508,"percent_change":1270,"volume":2662,"transactions":9,"vwap":2660},"2025-05-07",19.1,19.2,18.97,47500,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1078,"percent_change":2510,"volume":2669,"transactions":9,"vwap":2668},"2025-05-06",18.98,19.19,18.8,19.040001,69000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":271,"percent_change":749,"volume":2676,"transactions":9,"vwap":2675},"2025-05-05",19.28,19.47,19.225,19.29,36000,{"date":2678,"open":2659,"high":2679,"low":2659,"close":2673,"change":1180,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2673},"2025-05-02",19.57,3.56,139900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2667,"change":1417,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2667},"2025-05-01",18.795,18.94,18.6,1.29,52900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2692,"change":1807,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-04-30",18.42,18.56,18.15,-1.49,27800,{"date":2697,"open":2686,"high":2698,"low":2699,"close":2700,"change":153,"percent_change":977,"volume":2701,"transactions":9,"vwap":2700},"2025-04-29",18.87,18.57,18.84,44100,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":153,"percent_change":895,"volume":2708,"transactions":9,"vwap":2707},"2025-04-28",18.61,18.809,18.315,18.66,88000,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":431,"percent_change":1561,"volume":2715,"transactions":9,"vwap":2714},"2025-04-25",18.31,18.53,18.22,18.48,89500,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1048,"percent_change":2308,"volume":2722,"transactions":9,"vwap":2721},"2025-04-24",17.78,18.46,17.64,18.36,36100,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-04-23",17.99,18.23,17.73,17.8,0.45,2.59,40200,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":153,"percent_change":97,"volume":2738,"transactions":9,"vwap":2737},"2025-04-22",17.37,17.49,17.059999,17.35,32200,{"date":177,"open":2740,"high":2740,"low":173,"close":2741,"change":780,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},17.46,17.17,-1.66,73900]