[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCI":3,"homepage-market-summary":26,"stock-historical-BCI":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BCI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"abrdn Bloomberg All Commodity Strategy K-1 Free ETF","NYSE Arca",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},25.88,25.74,25.89,25.6,25.97,-0.09,-0.35,1430743.764268,0,31.94,16.36,357240.9152400151,61.1,2390,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},26.84,19.474,1183429,431951587.423636,25.08,"2025-04-22",[180,183,193,204,213,224,235,245,254,263,273,283,292,301,309,320,328,337,348,357,368,377,386,395,402,410,420,429,438,446,456,466,476,487,495,503,513,522,532,541,549,558,566,575,586,595,602,611,621,630,638,645,652,659,666,674,684,691,700,711,718,726,733,741,748,756,762,767,773,779,788,797,805,813,819,826,834,840,846,852,857,863,871,878,886,893,901,908,915,921,927,933,939,947,954,959,966,972,980,983,989,995,999,1006,1013,1020,1025,1031,1036,1042,1050,1055,1062,1068,1074,1081,1086,1091,1097,1102,1107,1112,1115,1120,1126,1134,1140,1145,1152,1158,1163,1169,1174,1178,1184,1191,1195,1201,1207,1214,1222,1227,1234,1240,1246,1251,1257,1263,1269,1274,1280,1288,1295,1301,1308,1315,1323,1330,1339,1346,1353,1359,1366,1373,1381,1387,1395,1400,1406,1413,1419,1426,1433,1439,1444,1451,1457,1463,1470,1477,1483,1489,1496,1502,1509,1516,1523,1530,1537,1542,1550,1557,1563,1568,1574,1580,1587,1594,1602,1607,1613,1618,1623,1629,1633,1638,1642,1647,1652,1658,1663,1669,1676,1681,1686,1694,1699,1705,1709,1713,1720,1724,1729,1734,1741,1746,1752,1756,1759,1764,1768,1774,1780,1785,1790,1795,1800,1805,1810,1816,1819,1823,1827,1833,1838,1843,1851,1854,1859,1862,1867,1872,1877,1881,1885,1890,1896,1901,1907,1910,1916,1920,1926,1931,1936,1941,1944,1948,1952,1956,1960,1963,1967,1971,1975,1980,1986,1992,1997,2001,2008,2012,2018,2024,2029,2033,2038,2044,2048,2052,2058,2065,2070,2074,2077,2080,2084,2089,2094,2099,2104,2108,2112,2116,2119,2123,2126,2131,2134,2138,2141,2144,2149,2154,2159,2163,2167,2173,2178,2182,2185,2188,2192,2197,2202,2205,2210,2213,2218,2222,2227,2232,2235,2239,2243,2246,2250,2255,2262,2266,2271,2275,2278,2282,2286,2290,2294,2299,2303,2307,2312,2315,2318,2322,2325,2328,2332,2335,2340,2344,2347,2351,2354,2358,2362],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},3384,25.715,{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",25.8,25.98,25.75,0.1,0.39,1382587.483087,3467,25.8596,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",26.08,26.105,25.85,25.87,0.07,0.27,998941.099329,3112,25.9649,{"date":205,"open":206,"high":197,"low":207,"close":185,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",25.73,25.71,-0.21,-0.81,2059619.757106,5459,25.7979,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",26.16,26.185,25.86,26.01,-0.31,-1.18,2406710.527794,5434,26.0776,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",26.23,26.395,26.165,26.32,-0.24,-0.9,1249761.694548,3908,26.2877,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",26.43,26.775,26.56,0.11,0.42,2451015.872936,4396,26.5952,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":240,"percent_change":241,"volume":251,"transactions":252,"vwap":253},"2026-09-23",26.36,26.455,26.27,26.45,1044847.979046,3347,26.3834,{"date":255,"open":226,"high":256,"low":257,"close":258,"change":104,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",26.405,26.19,26.34,0.23,1224184.795328,4065,26.3372,{"date":264,"open":265,"high":266,"low":267,"close":265,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",26.28,26.37,26.07,-0.17,-0.64,2511506.201301,4226,26.2495,{"date":274,"open":275,"high":276,"low":277,"close":250,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",26.54,26.61,26.4,-0.03,-0.11,706095.554352,3127,26.4598,{"date":284,"open":275,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",26.6421,26.48,-0.08,-0.3,997087.92455,3614,26.545,{"date":293,"open":294,"high":295,"low":296,"close":239,"change":208,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",26.83,26.8399,26.51,-0.78,2051433.123696,4933,26.6206,{"date":302,"open":276,"high":173,"low":239,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",26.77,0.33,1.25,1224376.163035,4251,26.7456,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",26.59,26.7,26.3801,26.44,-0.04,-0.15,1772895.023302,4645,26.5262,{"date":321,"open":276,"high":276,"low":322,"close":286,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",26.3599,-0.33,-1.23,1707137.414229,4499,26.4682,{"date":329,"open":330,"high":331,"low":250,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",26.57,26.81,0.43,1.63,1607085.377208,3741,26.6433,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",26.35,26.46,26.295,26.38,0.2,0.76,925543.43678,3088,26.3877,{"date":349,"open":350,"high":266,"low":351,"close":352,"change":119,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",26.13,26.0314,26.18,0.96,1064683.216933,3939,26.1582,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-04",25.91,25.99,25.735,25.93,-0.12,-0.46,1028097.663576,3310,25.9165,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":315,"percent_change":316,"volume":374,"transactions":375,"vwap":376},"2026-09-03",26.02,26.135,25.9516,26.05,1087965.85463,3767,26.0427,{"date":378,"open":362,"high":379,"low":362,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",26.175,26.09,0.04,0.15,2594665.323937,4273,26.0469,{"date":387,"open":187,"high":388,"low":389,"close":373,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",26.12,25.7238,0.34,1.32,3160860.655132,5925,26.0345,{"date":396,"open":397,"high":13,"low":397,"close":207,"change":200,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",25.53,1.06,1223632.283163,4231,25.6922,{"date":403,"open":397,"high":404,"low":405,"close":406,"change":20,"percent_change":20,"volume":407,"transactions":408,"vwap":409},"2026-08-28",25.59,25.41,25.44,988710.679576,2874,25.4969,{"date":411,"open":412,"high":413,"low":414,"close":406,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",25.27,25.585,25.255,0.18,0.71,1601030.975319,4248,25.4435,{"date":421,"open":62,"high":422,"low":62,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",25.33,25.26,0.14,0.56,1121428.049617,2379,25.2312,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":208,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",24.98,25.205,25.12,-0.83,900542.033497,3075,25.1331,{"date":439,"open":440,"high":440,"low":441,"close":422,"change":316,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",25.57,25.2901,-0.59,904948.831177,2776,25.3651,{"date":447,"open":448,"high":449,"low":450,"close":448,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",25.48,25.56,25.43,0.16,0.63,934537.558637,3176,25.4999,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":344,"volume":463,"transactions":464,"vwap":465},"2026-08-20",25.28,25.3601,25.23,25.32,0.19,946097.434936,3189,25.2962,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":353,"volume":473,"transactions":474,"vwap":475},"2026-08-19",25.07,25.24,25.06,25.13,0.24,1037798.998826,4247,25.1215,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",24.94,24.99,24.835,24.89,-0.05,-0.2,1350064.023952,2112,24.9269,{"date":488,"open":489,"high":490,"low":489,"close":478,"change":189,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",24.62,24.945,1.59,850775.376404,2351,24.8485,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":415,"percent_change":156,"volume":500,"transactions":501,"vwap":502},"2026-08-14",24.38,24.595,24.55,1544623.549675,3649,24.5403,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":288,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",24.49,24.525,24.354091,24.37,-1.22,546802.711845,2234,24.4275,{"date":514,"open":515,"high":516,"low":499,"close":517,"change":451,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",24.6,24.7,24.67,0.65,1522992.787857,3134,24.6544,{"date":523,"open":524,"high":525,"low":497,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",24.45,24.53,24.51,0.02,0.08,1616904.273128,3409,24.4265,{"date":533,"open":534,"high":535,"low":536,"close":505,"change":134,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",24.21,24.515,24.2,2.77,1797525.680772,4702,24.365,{"date":542,"open":543,"high":544,"low":545,"close":543,"change":188,"percent_change":241,"volume":546,"transactions":547,"vwap":548},"2026-08-07",23.83,23.97,23.81,735830.021409,4901,23.8901,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":462,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",23.54,23.75,23.73,0.81,1206921.722887,4807,23.627,{"date":559,"open":560,"high":561,"low":562,"close":551,"change":462,"percent_change":554,"volume":563,"transactions":564,"vwap":565},"2026-08-05",23.56,23.595,23.44,2295602.26815,4806,23.5372,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":18,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",23.46,23.2899,23.35,-1.48,2668460.1695,5855,23.3668,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",23.58,23.725,23.485,23.7,-0.23,-0.96,937918.473853,5664,23.657,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":482,"percent_change":208,"volume":592,"transactions":593,"vwap":594},"2026-07-31",24.04,24.05,23.8623,23.93,2488070.10469,4572,23.949,{"date":596,"open":597,"high":589,"low":598,"close":599,"change":482,"percent_change":208,"volume":600,"transactions":427,"vwap":601},"2026-07-30",23.95,23.9208,23.98,533597.252438,23.9889,{"date":603,"open":599,"high":604,"low":605,"close":606,"change":144,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",24.09,23.89,24.03,1.61,591443.963515,2980,24.0111,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":208,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",23.69,23.7669,23.52,23.65,-0.88,964286.575339,2594,23.6452,{"date":622,"open":623,"high":623,"low":543,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",24.1,23.86,-0.63,-2.57,1395228.380973,3143,23.9387,{"date":631,"open":505,"high":632,"low":633,"close":505,"change":634,"percent_change":635,"volume":636,"transactions":346,"vwap":637},"2026-07-24",24.5604,24.39,-0.14,-0.57,733602.306116,24.4562,{"date":639,"open":489,"high":640,"low":489,"close":641,"change":451,"percent_change":518,"volume":642,"transactions":643,"vwap":644},"2026-07-23",24.79,24.63,2071429.003955,3261,24.654,{"date":646,"open":497,"high":506,"low":497,"close":647,"change":259,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",24.47,0.95,545024.422714,2934,24.4787,{"date":653,"open":654,"high":655,"low":604,"close":655,"change":139,"percent_change":79,"volume":656,"transactions":657,"vwap":658},"2026-07-21",24.12,24.24,3287577.154701,3934,24.2157,{"date":660,"open":624,"high":544,"low":545,"close":661,"change":240,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-20",23.92,0.46,1337869.215266,3711,23.8955,{"date":667,"open":613,"high":624,"low":668,"close":545,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-17",23.635,0.29,1.23,21232809.43327,12914,23.8079,{"date":675,"open":676,"high":677,"low":678,"close":615,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-16",23.68,23.705,23.465,-0.26,-1.09,541132.608212,1894,23.5706,{"date":685,"open":686,"high":687,"low":560,"close":687,"change":415,"percent_change":344,"volume":688,"transactions":689,"vwap":690},"2026-07-15",23.66,23.78,445249.375104,3770,23.676,{"date":692,"open":693,"high":616,"low":579,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-14",23.59,23.6,0.255,1.09,5152326.315947,5597,23.6001,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-13",23.12,23.375,23.04,23.345,0.355,1.54,832247.501113,2408,23.2434,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":20,"percent_change":20,"volume":717,"transactions":9,"vwap":716},"2026-07-10",22.94,23.02,22.9,22.99,1619200,{"date":719,"open":720,"high":721,"low":722,"close":716,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":716},"2026-07-09",23.09,23.15,22.975,-0.16,-0.69,498100,{"date":727,"open":728,"high":729,"low":730,"close":721,"change":731,"percent_change":353,"volume":732,"transactions":9,"vwap":721},"2026-07-08",23.1,23.27,23.023001,0.22,1174600,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":343,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-07",22.73,22.95,22.72,22.93,0.88,522600,{"date":742,"open":743,"high":744,"low":745,"close":735,"change":332,"percent_change":746,"volume":747,"transactions":9,"vwap":735},"2026-07-06",22.6,22.77,22.56,1.93,2442900,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":731,"volume":755,"transactions":9,"vwap":753},"2026-07-02",22.25,22.37,22.205,22.3,0.05,524100,{"date":757,"open":753,"high":758,"low":759,"close":750,"change":17,"percent_change":760,"volume":761,"transactions":9,"vwap":750},"2026-07-01",22.405,22.23,-0.4,417200,{"date":763,"open":764,"high":764,"low":750,"close":765,"change":343,"percent_change":63,"volume":766,"transactions":9,"vwap":765},"2026-06-30",22.45,22.34,2273800,{"date":768,"open":759,"high":759,"low":769,"close":770,"change":316,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-29",22.12,22.14,-0.67,729800,{"date":774,"open":775,"high":776,"low":759,"close":777,"change":316,"percent_change":771,"volume":778,"transactions":9,"vwap":777},"2026-06-26",22.31,22.345,22.29,1708800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-25",22.18,22.475,22.144,22.44,0.37,1.68,1104900,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",22.09,22.21,22,22.07,-0.44,-1.95,1825200,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":324,"volume":804,"transactions":9,"vwap":802},"2026-06-23",22.47,22.545,22.435,22.51,-0.28,625500,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":316,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-22",22.85,22.88,22.735,22.79,-0.65,2653000,{"date":814,"open":815,"high":816,"low":817,"close":713,"change":315,"percent_change":268,"volume":818,"transactions":9,"vwap":713},"2026-06-18",22.89,22.97,22.691,1587400,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":723,"percent_change":724,"volume":825,"transactions":9,"vwap":824},"2026-06-17",23.17,23.39,22.945,22.98,2139200,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":279,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-16",23.040001,23.205,23.030001,23.14,-0.47,2812700,{"date":835,"open":721,"high":836,"low":721,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",23.25,-0.13,-0.56,676500,{"date":841,"open":842,"high":843,"low":570,"close":844,"change":279,"percent_change":832,"volume":845,"transactions":9,"vwap":844},"2026-06-12",23.4,23.53,23.38,1631000,{"date":847,"open":694,"high":848,"low":849,"close":850,"change":316,"percent_change":625,"volume":851,"transactions":9,"vwap":850},"2026-06-11",23.72,23.41,23.49,1006600,{"date":853,"open":854,"high":545,"low":668,"close":855,"change":20,"percent_change":20,"volume":856,"transactions":9,"vwap":855},"2026-06-10",23.67,23.64,831600,{"date":858,"open":543,"high":859,"low":860,"close":855,"change":288,"percent_change":861,"volume":862,"transactions":9,"vwap":855},"2026-06-09",23.845,23.5,-1.25,1171400,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":381,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-08",23.96,24.040001,23.915,23.94,0.17,648700,{"date":872,"open":534,"high":873,"low":624,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-05",24.25,23.9,-0.58,-2.37,860900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":679,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-04",24.57,24.585,24.405,24.48,-1.05,844000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":278,"percent_change":363,"volume":892,"transactions":9,"vwap":891},"2026-06-03",24.8,24.815,24.72,24.74,1178400,{"date":894,"open":516,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-02",24.787,24.65,24.77,0.13,0.53,1153200,{"date":902,"open":516,"high":903,"low":904,"close":905,"change":343,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-01",24.845,24.565,24.64,0.82,1545100,{"date":909,"open":526,"high":910,"low":911,"close":912,"change":837,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-29",24.56,24.33,24.44,-0.53,1465800,{"date":916,"open":917,"high":515,"low":918,"close":880,"change":259,"percent_change":919,"volume":920,"transactions":9,"vwap":880},"2026-05-28",24.46,24.245,0.94,1944500,{"date":922,"open":923,"high":524,"low":873,"close":924,"change":219,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-27",24.28,24.34,-1.26,1024000,{"date":928,"open":897,"high":929,"low":930,"close":896,"change":288,"percent_change":931,"volume":932,"transactions":9,"vwap":896},"2026-05-26",24.88,24.645,-1.2,2174100,{"date":934,"open":479,"high":471,"low":935,"close":936,"change":363,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-22",24.85,24.95,-0.48,746100,{"date":940,"open":941,"high":942,"low":943,"close":468,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":468},"2026-05-21",25.45,25.46,24.96,-0.22,-0.87,1061400,{"date":948,"open":440,"high":949,"low":950,"close":951,"change":794,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-20",25.595,25.15,25.29,-1.71,1570000,{"date":955,"open":206,"high":956,"low":957,"close":206,"change":188,"percent_change":189,"volume":958,"transactions":9,"vwap":206},"2026-05-19",25.785,25.605,764900,{"date":960,"open":448,"high":961,"low":962,"close":963,"change":964,"percent_change":86,"volume":965,"transactions":9,"vwap":963},"2026-05-18",25.835,25.455,25.63,0.26,731400,{"date":967,"open":968,"high":405,"low":969,"close":970,"change":268,"percent_change":771,"volume":971,"transactions":9,"vwap":970},"2026-05-15",25.31,25.25,25.37,1222300,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":208,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-14",25.47,25.545,25.4,25.54,-0.82,1718900,{"date":981,"open":12,"high":16,"low":182,"close":187,"change":723,"percent_change":982,"volume":804,"transactions":9,"vwap":187},"2026-05-13",-0.62,{"date":984,"open":985,"high":359,"low":986,"close":359,"change":241,"percent_change":987,"volume":988,"transactions":9,"vwap":359},"2026-05-12",25.69,25.625,1.65,2761000,{"date":990,"open":458,"high":397,"low":969,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-11",25.49,0.61,2.45,596000,{"date":996,"open":888,"high":997,"low":888,"close":929,"change":754,"percent_change":343,"volume":998,"transactions":9,"vwap":929},"2026-05-08",24.955,946800,{"date":1000,"open":499,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":381,"volume":1005,"transactions":9,"vwap":1003},"2026-05-07",24.9,24.425,24.83,0.01,809700,{"date":1007,"open":1008,"high":1009,"low":897,"close":1010,"change":635,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-06",24.93,24.97,24.82,-2.24,987400,{"date":1014,"open":974,"high":1015,"low":1016,"close":1017,"change":837,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-05",25.52,25.35,25.39,-0.51,863200,{"date":1021,"open":423,"high":986,"low":1022,"close":1015,"change":1023,"percent_change":56,"volume":1024,"transactions":9,"vwap":1015},"2026-05-04",25.245,0.3,1130900,{"date":1026,"open":969,"high":412,"low":1027,"close":1028,"change":17,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-01",25.084999,25.22,-0.36,813300,{"date":1032,"open":471,"high":1033,"low":1034,"close":968,"change":1004,"percent_change":381,"volume":1035,"transactions":9,"vwap":968},"2026-04-30",25.345,25.030001,3222600,{"date":1037,"open":950,"high":1038,"low":433,"close":1039,"change":662,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-29",25.325,25.3,1.85,2132100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":462,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-28",24.75,24.87,24.66,24.84,0.77,979400,{"date":1051,"open":641,"high":1052,"low":489,"close":896,"change":869,"percent_change":1053,"volume":1054,"transactions":9,"vwap":896},"2026-04-27",24.765,0.69,2294200,{"date":1056,"open":883,"high":1057,"low":1058,"close":883,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":883},"2026-04-24",24.54,24.35,-0.1,-0.41,1624000,{"date":1063,"open":1058,"high":641,"low":1064,"close":1065,"change":472,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-23",24.315,24.58,0.99,1819100,{"date":1069,"open":1070,"high":912,"low":1071,"close":924,"change":415,"percent_change":1072,"volume":1073,"transactions":9,"vwap":924},"2026-04-22",24.32,24.3,0.75,530800,{"date":1075,"open":1076,"high":536,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-21",23.88,24.16,0.28,1.17,921000,{"date":1082,"open":1083,"high":865,"low":552,"close":1076,"change":259,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1076},"2026-04-20",23.8,0.97,665000,{"date":1087,"open":860,"high":854,"low":1088,"close":616,"change":364,"percent_change":1089,"volume":1090,"transactions":9,"vwap":616},"2026-04-17",23.365,-1.91,1769500,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":869,"percent_change":416,"volume":1096,"transactions":9,"vwap":1095},"2026-04-16",24.030001,24.195,24.11,827900,{"date":1098,"open":1099,"high":1100,"low":624,"close":868,"change":20,"percent_change":20,"volume":1101,"transactions":9,"vwap":868},"2026-04-15",23.91,24.01,597500,{"date":1103,"open":599,"high":1104,"low":1105,"close":868,"change":527,"percent_change":528,"volume":1106,"transactions":9,"vwap":868},"2026-04-14",24.02,23.825,764600,{"date":1108,"open":534,"high":534,"low":1109,"close":661,"change":731,"percent_change":1110,"volume":1111,"transactions":9,"vwap":661},"2026-04-13",23.87,0.93,822500,{"date":1113,"open":687,"high":1109,"low":616,"close":580,"change":279,"percent_change":364,"volume":1114,"transactions":9,"vwap":580},"2026-04-10",912400,{"date":1116,"open":661,"high":1100,"low":1117,"close":545,"change":869,"percent_change":1118,"volume":1119,"transactions":9,"vwap":545},"2026-04-09",23.62,0.72,1414500,{"date":1121,"open":1122,"high":580,"low":568,"close":855,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":855},"2026-04-08",23.48,-0.97,-3.94,10009900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":363,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-07",24.86,24.911,24.5,24.61,-0.49,1684500,{"date":1135,"open":890,"high":1136,"low":1137,"close":1138,"change":104,"percent_change":472,"volume":1139,"transactions":9,"vwap":1138},"2026-04-06",24.861,24.605,24.73,1771800,{"date":1141,"open":1142,"high":1044,"low":912,"close":517,"change":1143,"percent_change":993,"volume":1144,"transactions":9,"vwap":517},"2026-04-02",24.71,0.59,997100,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1147,"change":208,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1147},"2026-04-01",24.08,24.17,23.925,-0.86,1959500,{"date":1153,"open":1154,"high":525,"low":1155,"close":1156,"change":1004,"percent_change":381,"volume":1157,"transactions":9,"vwap":1156},"2026-03-31",24.41,24.14,24.29,2418000,{"date":1159,"open":1071,"high":1058,"low":1160,"close":923,"change":462,"percent_change":1161,"volume":1162,"transactions":9,"vwap":923},"2026-03-30",24.18,0.79,1466500,{"date":1164,"open":605,"high":1094,"low":1165,"close":604,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":604},"2026-03-27",23.875,0.55,2.34,1546900,{"date":1170,"open":577,"high":1171,"low":1172,"close":551,"change":188,"percent_change":332,"volume":1173,"transactions":9,"vwap":551},"2026-03-26",23.74,23.535,1475000,{"date":1175,"open":702,"high":1122,"low":702,"close":562,"change":1176,"percent_change":898,"volume":1177,"transactions":9,"vwap":562},"2026-03-25",0.03,1008600,{"date":1179,"open":1180,"high":615,"low":1181,"close":849,"change":139,"percent_change":1182,"volume":1183,"transactions":9,"vwap":849},"2026-03-24",23.34,23.28,1.39,1555000,{"date":1185,"open":1180,"high":1186,"low":1187,"close":720,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":720},"2026-03-23",23.36,22.92,-0.79,-3.31,2383800,{"date":1192,"open":597,"high":1193,"low":687,"close":1076,"change":278,"percent_change":837,"volume":1194,"transactions":9,"vwap":1076},"2026-03-20",24.065001,4014300,{"date":1196,"open":599,"high":1197,"low":578,"close":1099,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1099},"2026-03-19",24.15,-0.32,-1.32,2074800,{"date":1202,"open":1093,"high":1203,"low":544,"close":1204,"change":964,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-18",24.26,24.23,1.08,1389600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":544,"change":964,"percent_change":1212,"volume":1213,"transactions":9,"vwap":544},"2026-03-17",23.84,23.985,23.82,1.1,1179300,{"date":1215,"open":1216,"high":1093,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-16",23.99,23.63,23.71,-0.37,-1.54,1370600,{"date":1223,"open":1100,"high":1224,"low":1099,"close":1147,"change":837,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1147},"2026-03-13",24.166,-0.54,1070700,{"date":1228,"open":1229,"high":1230,"low":1100,"close":534,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":534},"2026-03-12",24.19,24.295,0.47,1.98,2106800,{"date":1235,"open":1122,"high":1236,"low":1237,"close":1171,"change":785,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1171},"2026-03-11",23.745,23.22,1.58,1996500,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":731,"percent_change":648,"volume":1245,"transactions":9,"vwap":1244},"2026-03-10",23.47,22.68,23.37,5482500,{"date":1247,"open":1160,"high":924,"low":1248,"close":721,"change":18,"percent_change":1249,"volume":1250,"transactions":9,"vwap":721},"2026-03-09",22.82,-1.49,6039300,{"date":1252,"open":1181,"high":855,"low":1253,"close":860,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":860},"2026-03-06",23.24,0.85,3.75,2920400,{"date":1258,"open":802,"high":1259,"low":784,"close":1260,"change":1261,"percent_change":1182,"volume":1262,"transactions":9,"vwap":1260},"2026-03-05",22.78,22.65,0.31,1822900,{"date":1264,"open":777,"high":1265,"low":1266,"close":765,"change":1267,"percent_change":124,"volume":1268,"transactions":9,"vwap":765},"2026-03-04",22.41,22.215,0.09,1249000,{"date":1270,"open":745,"high":1271,"low":1272,"close":750,"change":1004,"percent_change":381,"volume":1273,"transactions":9,"vwap":750},"2026-03-03",22.58,22.049999,3264000,{"date":1275,"open":1276,"high":1276,"low":1272,"close":1277,"change":332,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-02",22.36,22.24,1.97,1733900,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":119,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-27",21.79,21.85,21.72,21.81,1.16,1432300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1004,"percent_change":754,"volume":1294,"transactions":9,"vwap":1293},"2026-02-26",21.45,21.615,21.4,21.56,3202900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1297,"change":381,"percent_change":462,"volume":1300,"transactions":9,"vwap":1297},"2026-02-25",21.55,21.78,21.485,1024800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":278,"percent_change":634,"volume":1307,"transactions":9,"vwap":1306},"2026-02-24",21.44,21.526,21.41,21.51,1000400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":528,"percent_change":785,"volume":1314,"transactions":9,"vwap":1313},"2026-02-23",21.52,21.65,21.465,21.54,734200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1066,"volume":1322,"transactions":9,"vwap":1320},"2026-02-20",21.32,21.5,21.251,21.46,0.21,916300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":382,"percent_change":416,"volume":1329,"transactions":9,"vwap":1328},"2026-02-19",21.12,21.27,21.08,21.25,1806900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-02-18",20.94,21.11,20.91,21.1,0.45,2.18,1597900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":219,"percent_change":571,"volume":1345,"transactions":9,"vwap":1344},"2026-02-17",20.69,20.71,20.58,20.65,793900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":104,"percent_change":669,"volume":1352,"transactions":9,"vwap":1351},"2026-02-13",20.9,21.014999,20.83,20.96,2898800,{"date":1354,"open":1328,"high":1355,"low":1356,"close":1348,"change":760,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1348},"2026-02-12",21.29,20.85,-1.88,1389800,{"date":1360,"open":1355,"high":1361,"low":1362,"close":1363,"change":731,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-11",21.315,21.16,21.3,1.04,758100,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1327,"change":837,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1327},"2026-02-10",21.17,21.19,21.0049992,-0.61,2054000,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":898,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-09",21.040001,21.23,21.02,21.21,0.62,1367300,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1327,"change":382,"percent_change":1118,"volume":1386,"transactions":9,"vwap":1327},"2026-02-06",21.030001,21.245,21.025,852000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":219,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-05",20.97,21.059999,20.78,20.93,-1.46,1137700,{"date":1396,"open":1328,"high":1397,"low":1370,"close":1398,"change":104,"percent_change":1078,"volume":1399,"transactions":9,"vwap":1398},"2026-02-04",21.295,21.24,1215400,{"date":1401,"open":1383,"high":1402,"low":1403,"close":1402,"change":1166,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-03",21.18,20.945,2.67,2100000,{"date":1407,"open":1408,"high":1392,"low":1409,"close":1410,"change":680,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-02",20.84,20.515,20.63,-5.02,2455500,{"date":1414,"open":1415,"high":1416,"low":1398,"close":1284,"change":1371,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1284},"2026-01-30",21.94,21.99,-2.73,3468800,{"date":1420,"open":1421,"high":1243,"low":1422,"close":1423,"change":1078,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-29",22.63,21.82,22.33,1.27,2440900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1272,"change":259,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1272},"2026-01-28",21.92,22.084999,21.855,1.05,877000,{"date":1434,"open":1306,"high":1435,"low":1436,"close":1422,"change":1078,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1422},"2026-01-27",21.83,21.445,1.3,908000,{"date":1440,"open":1293,"high":1441,"low":1320,"close":1313,"change":869,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1313},"2026-01-26",21.775,0.8,1881200,{"date":1445,"open":1446,"high":1447,"low":1376,"close":1448,"change":241,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-23",21.26,21.38,21.37,2,699000,{"date":1452,"open":1453,"high":1454,"low":1392,"close":1455,"change":20,"percent_change":20,"volume":1456,"transactions":9,"vwap":1455},"2026-01-22",20.99,21.049999,20.95,985300,{"date":1458,"open":1389,"high":1459,"low":1460,"close":1455,"change":139,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1455},"2026-01-21",21,20.845,1.55,716500,{"date":1464,"open":1341,"high":1465,"low":1466,"close":1410,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1410},"2026-01-20",20.72,20.6,0.36,1.78,1269700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":109,"percent_change":482,"volume":1476,"transactions":9,"vwap":1475},"2026-01-16",20.28,20.305,20.175,20.27,726000,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1472,"change":837,"percent_change":269,"volume":1482,"transactions":9,"vwap":1472},"2026-01-15",20.25,20.365,20.2,519500,{"date":1484,"open":1485,"high":1343,"low":1486,"close":1487,"change":1176,"percent_change":382,"volume":1488,"transactions":9,"vwap":1487},"2026-01-14",20.53,20.345,20.41,2585900,{"date":1490,"open":1491,"high":1492,"low":1480,"close":1493,"change":240,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-01-13",20.4,20.49,20.38,0.54,2780000,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1475,"change":1078,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1475},"2026-01-12",20.21,20.39,1.4,1536200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":527,"percent_change":188,"volume":1508,"transactions":9,"vwap":1507},"2026-01-09",20.02,20.11,19.975,19.99,697900,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":754,"percent_change":119,"volume":1515,"transactions":9,"vwap":1514},"2026-01-08",19.79,19.98,19.76,19.97,674000,{"date":1517,"open":1514,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":231,"volume":1522,"transactions":9,"vwap":1520},"2026-01-07",19.976,19.866,19.92,-0.18,1348100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":462,"percent_change":648,"volume":1529,"transactions":9,"vwap":1528},"2026-01-06",20.08,20.169,20.040001,20.1,5091800,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":149,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-05",19.77,19.945,19.91,1.79,1669100,{"date":1538,"open":1539,"high":1539,"low":174,"close":1540,"change":1176,"percent_change":382,"volume":1541,"transactions":9,"vwap":1540},"2026-01-02",19.63,19.56,3364700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":219,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-31",19.66,19.72,19.49,19.53,-1.56,4039200,{"date":1551,"open":1514,"high":1514,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-12-30",19.825,19.84,-3.05,-13.32,1142600,{"date":1558,"open":1559,"high":714,"low":1560,"close":815,"change":794,"percent_change":1561,"volume":1562,"transactions":9,"vwap":815},"2025-12-29",23.01,22.825,-1.89,715100,{"date":1564,"open":1565,"high":1244,"low":1181,"close":1566,"change":964,"percent_change":114,"volume":1567,"transactions":9,"vwap":1566},"2025-12-26",23.31,23.33,1275600,{"date":1569,"open":1570,"high":1571,"low":816,"close":1572,"change":20,"percent_change":20,"volume":1573,"transactions":9,"vwap":1572},"2025-12-24",23.08,23.11,23.07,254100,{"date":1575,"open":1187,"high":1576,"low":1577,"close":1572,"change":1261,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1572},"2025-12-23",23.084999,22.8,1.36,2175000,{"date":1581,"open":1582,"high":744,"low":1583,"close":1584,"change":731,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-22",22.75,22.672,22.76,0.98,3065500,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":451,"percent_change":416,"volume":1593,"transactions":9,"vwap":1592},"2025-12-19",22.46,22.565,22.443,22.54,1196900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":723,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-18",22.53,22.55,22.35,22.38,-0.71,503700,{"date":1603,"open":764,"high":1590,"low":1604,"close":1592,"change":119,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1592},"2025-12-17",22.43,1.12,476000,{"date":1608,"open":751,"high":1609,"low":1610,"close":777,"change":944,"percent_change":1611,"volume":1612,"transactions":9,"vwap":777},"2025-12-16",22.39,22.225,-0.98,771600,{"date":1614,"open":1615,"high":1616,"low":1265,"close":802,"change":315,"percent_change":1521,"volume":1617,"transactions":9,"vwap":802},"2025-12-15",22.59,22.61,748300,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1597,"change":803,"percent_change":324,"volume":1622,"transactions":9,"vwap":1597},"2025-12-12",22.84,22.48,778200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":20,"percent_change":20,"volume":1628,"transactions":9,"vwap":1626},"2025-12-11",22.71,22.83,22.7,658300,{"date":1630,"open":1243,"high":1631,"low":1421,"close":1626,"change":415,"percent_change":1161,"volume":1632,"transactions":9,"vwap":1626},"2025-12-10",22.845,668400,{"date":1634,"open":1627,"high":1635,"low":1636,"close":1260,"change":634,"percent_change":1371,"volume":1637,"transactions":9,"vwap":1260},"2025-12-09",22.785,22.645,518300,{"date":1639,"open":716,"high":716,"low":744,"close":810,"change":1219,"percent_change":1640,"volume":1641,"transactions":9,"vwap":810},"2025-12-08",-1.6,977500,{"date":1643,"open":702,"high":1180,"low":702,"close":1644,"change":343,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-05",23.16,0.87,584000,{"date":1648,"open":807,"high":1649,"low":810,"close":1650,"change":1176,"percent_change":898,"volume":1651,"transactions":9,"vwap":1650},"2025-12-04",22.985,22.96,441100,{"date":1653,"open":824,"high":1654,"low":1655,"close":738,"change":240,"percent_change":1656,"volume":1657,"transactions":9,"vwap":738},"2025-12-03",23,22.895,0.48,618200,{"date":1659,"open":1660,"high":1660,"low":744,"close":1248,"change":363,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1248},"2025-12-02",22.91,-0.52,978700,{"date":1664,"open":1665,"high":1666,"low":1626,"close":713,"change":898,"percent_change":1667,"volume":1668,"transactions":9,"vwap":713},"2025-12-01",22.87,22.966,0.57,932300,{"date":1670,"open":1671,"high":1626,"low":1672,"close":1673,"change":149,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-28",22.69,22.676,22.81,1.56,327900,{"date":1677,"open":1678,"high":1621,"low":1678,"close":1589,"change":139,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1589},"2025-11-26",22.26,1.45,473100,{"date":1682,"open":1683,"high":1684,"low":1416,"close":770,"change":837,"percent_change":875,"volume":1685,"transactions":9,"vwap":770},"2025-11-25",22.13,22.165,903900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":240,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-11-24",22.059999,22.288,22.042,22.27,0.5,418600,{"date":1695,"open":1696,"high":750,"low":792,"close":1697,"change":315,"percent_change":1521,"volume":1698,"transactions":9,"vwap":1697},"2025-11-21",22.1,22.16,778600,{"date":1700,"open":799,"high":782,"low":1701,"close":1702,"change":230,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-20",22.19,22.2,-1.07,1293900,{"date":1706,"open":1597,"high":1707,"low":1599,"close":784,"change":1059,"percent_change":794,"volume":1708,"transactions":9,"vwap":784},"2025-11-19",22.574,315500,{"date":1710,"open":1604,"high":1711,"low":1423,"close":1592,"change":869,"percent_change":344,"volume":1712,"transactions":9,"vwap":1592},"2025-11-18",22.57,377200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":751,"change":1718,"percent_change":219,"volume":1719,"transactions":9,"vwap":751},"2025-11-17",22.42,22.535,22.335,-0.07,872300,{"date":1721,"open":799,"high":1616,"low":1599,"close":784,"change":1521,"percent_change":1722,"volume":1723,"transactions":9,"vwap":784},"2025-11-14",-0.8,639200,{"date":1725,"open":1259,"high":810,"low":743,"close":1726,"change":1727,"percent_change":679,"volume":1728,"transactions":9,"vwap":1726},"2025-11-13",22.62,-0.06,1134400,{"date":1730,"open":1731,"high":1732,"low":1616,"close":1243,"change":1727,"percent_change":679,"volume":1733,"transactions":9,"vwap":1243},"2025-11-12",22.64,22.715,662900,{"date":1735,"open":1616,"high":1736,"low":1737,"close":1738,"change":462,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-11",22.755,22.585,22.74,0.84,1725400,{"date":1742,"open":765,"high":1711,"low":1743,"close":1597,"change":124,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1597},"2025-11-10",22.305,1.81,1059600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1748,"change":754,"percent_change":259,"volume":1751,"transactions":9,"vwap":1748},"2025-11-07",22.15,22.185,22.094999,951400,{"date":1753,"open":1748,"high":1697,"low":1754,"close":1696,"change":315,"percent_change":1521,"volume":1755,"transactions":9,"vwap":1696},"2025-11-06",21.972,421000,{"date":1757,"open":1701,"high":1691,"low":770,"close":770,"change":527,"percent_change":1267,"volume":1758,"transactions":9,"vwap":770},"2025-11-05",851200,{"date":1760,"open":1761,"high":1702,"low":1762,"close":769,"change":944,"percent_change":1611,"volume":1763,"transactions":9,"vwap":769},"2025-11-04",22.11,22.042999,1147400,{"date":1765,"open":1701,"high":1766,"low":1761,"close":765,"change":1321,"percent_change":648,"volume":1767,"transactions":9,"vwap":765},"2025-11-03",22.355,2617400,{"date":1769,"open":790,"high":1770,"low":1771,"close":1683,"change":1772,"percent_change":1166,"volume":1773,"transactions":9,"vwap":1683},"2025-10-31",22.145,22.014999,0.12,512200,{"date":1775,"open":1776,"high":1777,"low":1285,"close":1778,"change":1772,"percent_change":1166,"volume":1779,"transactions":9,"vwap":1778},"2025-10-30",21.87,22.035,22.01,427100,{"date":1781,"open":1782,"high":1272,"low":1430,"close":1783,"change":199,"percent_change":139,"volume":1784,"transactions":9,"vwap":1783},"2025-10-29",21.91,21.89,375800,{"date":1786,"open":1285,"high":1787,"low":1788,"close":1422,"change":634,"percent_change":269,"volume":1789,"transactions":9,"vwap":1422},"2025-10-28",21.9,21.77,770100,{"date":1791,"open":793,"high":793,"low":1792,"close":1793,"change":634,"percent_change":625,"volume":1794,"transactions":9,"vwap":1793},"2025-10-27",21.93,21.96,621600,{"date":1796,"open":769,"high":1797,"low":1798,"close":1696,"change":287,"percent_change":1029,"volume":1799,"transactions":9,"vwap":1696},"2025-10-24",22.175,22.065001,627800,{"date":1801,"open":1702,"high":1802,"low":1684,"close":781,"change":119,"percent_change":1803,"volume":1804,"transactions":9,"vwap":781},"2025-10-23",22.28,1.14,1776500,{"date":1806,"open":1807,"high":1808,"low":1282,"close":1792,"change":240,"percent_change":1692,"volume":1809,"transactions":9,"vwap":1792},"2025-10-22",21.86,21.97,968100,{"date":1811,"open":1787,"high":1812,"low":1813,"close":1422,"change":1814,"percent_change":952,"volume":1815,"transactions":9,"vwap":1422},"2025-10-21",21.905,21.68,-0.38,856900,{"date":1817,"open":1416,"high":1702,"low":1793,"close":1702,"change":241,"percent_change":746,"volume":1818,"transactions":9,"vwap":1702},"2025-10-20",1808200,{"date":1820,"open":1422,"high":1821,"low":1813,"close":1298,"change":1059,"percent_change":364,"volume":1822,"transactions":9,"vwap":1298},"2025-10-17",21.845,585800,{"date":1824,"open":1435,"high":1808,"low":1285,"close":1825,"change":1772,"percent_change":1166,"volume":1826,"transactions":9,"vwap":1825},"2025-10-16",21.88,356900,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1829,"change":1772,"percent_change":1166,"volume":1832,"transactions":9,"vwap":1829},"2025-10-15",21.76,21.795,21.674,260400,{"date":1834,"open":1310,"high":1835,"low":1306,"close":1836,"change":17,"percent_change":1060,"volume":1837,"transactions":9,"vwap":1836},"2025-10-14",21.715,21.64,403900,{"date":1839,"open":1840,"high":1788,"low":1311,"close":1841,"change":1023,"percent_change":1500,"volume":1842,"transactions":9,"vwap":1841},"2025-10-13",21.69,21.73,358900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":288,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-10-10",21.67,21.695,21.335,21.43,-1.38,1530800,{"date":1852,"open":790,"high":1696,"low":1840,"close":1841,"change":679,"percent_change":220,"volume":1853,"transactions":9,"vwap":1841},"2025-10-09",2868500,{"date":1855,"open":1856,"high":1771,"low":1857,"close":1416,"change":528,"percent_change":785,"volume":1858,"transactions":9,"vwap":1416},"2025-10-08",21.98,21.945,1558600,{"date":1860,"open":1776,"high":1782,"low":1282,"close":1782,"change":528,"percent_change":785,"volume":1861,"transactions":9,"vwap":1782},"2025-10-07",585700,{"date":1863,"open":1788,"high":1864,"low":1829,"close":1435,"change":343,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1435},"2025-10-06",21.846,0.92,535200,{"date":1868,"open":1845,"high":1841,"low":1869,"close":1870,"change":199,"percent_change":139,"volume":1871,"transactions":9,"vwap":1870},"2025-10-03",21.62,21.63,612400,{"date":1873,"open":1813,"high":1840,"low":1874,"close":1293,"change":17,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1293},"2025-10-02",21.49,-0.42,360700,{"date":1878,"open":1318,"high":1845,"low":1292,"close":1311,"change":240,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1311},"2025-10-01",0.51,904800,{"date":1882,"open":1320,"high":1883,"low":1320,"close":1313,"change":20,"percent_change":20,"volume":1884,"transactions":9,"vwap":1313},"2025-09-30",21.555,2183800,{"date":1886,"open":1887,"high":1888,"low":1310,"close":1313,"change":1004,"percent_change":754,"volume":1889,"transactions":9,"vwap":1313},"2025-09-29",21.53,21.6,1000100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1887,"change":754,"percent_change":259,"volume":1895,"transactions":9,"vwap":1887},"2025-09-26",21.48,21.59,21.439,301000,{"date":1897,"open":1290,"high":1874,"low":1898,"close":1892,"change":382,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1892},"2025-09-25",21.35,0.7,331900,{"date":1902,"open":1903,"high":1292,"low":1904,"close":1905,"change":381,"percent_change":462,"volume":1906,"transactions":9,"vwap":1905},"2025-09-24",21.34,21.31,21.33,867100,{"date":1908,"open":1369,"high":1363,"low":1369,"close":1355,"change":424,"percent_change":134,"volume":1909,"transactions":9,"vwap":1355},"2025-09-23",291000,{"date":1911,"open":1333,"high":1912,"low":1913,"close":1914,"change":20,"percent_change":20,"volume":1915,"transactions":9,"vwap":1914},"2025-09-22",21.165,21.07,21.15,222400,{"date":1917,"open":1325,"high":1918,"low":1325,"close":1914,"change":287,"percent_change":1814,"volume":1919,"transactions":9,"vwap":1914},"2025-09-19",21.215,741800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1376,"change":279,"percent_change":1661,"volume":1925,"transactions":9,"vwap":1376},"2025-09-18",21.28,21.287,21.185,381800,{"date":1927,"open":1306,"high":1928,"low":1355,"close":1903,"change":1929,"percent_change":861,"volume":1930,"transactions":9,"vwap":1903},"2025-09-17",21.535,-0.27,406800,{"date":1932,"open":1297,"high":1933,"low":1297,"close":1934,"change":898,"percent_change":992,"volume":1935,"transactions":9,"vwap":1934},"2025-09-16",21.635,21.61,304000,{"date":1937,"open":1447,"high":1938,"low":1939,"close":1892,"change":472,"percent_change":114,"volume":1940,"transactions":9,"vwap":1892},"2025-09-15",21.488,21.355,287800,{"date":1942,"open":1328,"high":1903,"low":1376,"close":1398,"change":1267,"percent_change":332,"volume":1943,"transactions":9,"vwap":1398},"2025-09-12",373600,{"date":1945,"open":1454,"high":1946,"low":1454,"close":1914,"change":278,"percent_change":634,"volume":1947,"transactions":9,"vwap":1914},"2025-09-11",21.189,499900,{"date":1949,"open":1325,"high":1950,"low":1325,"close":1402,"change":528,"percent_change":144,"volume":1951,"transactions":9,"vwap":1402},"2025-09-10",21.202,882500,{"date":1953,"open":1398,"high":1398,"low":1954,"close":1335,"change":482,"percent_change":230,"volume":1955,"transactions":9,"vwap":1335},"2025-09-09",21.094999,300900,{"date":1957,"open":1325,"high":1914,"low":1958,"close":1914,"change":451,"percent_change":344,"volume":1959,"transactions":9,"vwap":1914},"2025-09-08",21.061001,386200,{"date":1961,"open":1390,"high":1954,"low":1389,"close":1453,"change":287,"percent_change":1814,"volume":1962,"transactions":9,"vwap":1453},"2025-09-05",195800,{"date":1964,"open":1375,"high":1327,"low":1965,"close":1913,"change":287,"percent_change":1814,"volume":1966,"transactions":9,"vwap":1913},"2025-09-04",20.98,229800,{"date":1968,"open":1398,"high":1328,"low":1969,"close":1914,"change":17,"percent_change":1875,"volume":1970,"transactions":9,"vwap":1914},"2025-09-03",21.14,302600,{"date":1972,"open":1390,"high":1328,"low":1973,"close":1398,"change":462,"percent_change":63,"volume":1974,"transactions":9,"vwap":1398},"2025-09-02",21.01,534200,{"date":1976,"open":1977,"high":1390,"low":1977,"close":1454,"change":462,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1454},"2025-08-29",20.88,0.91,421100,{"date":1981,"open":1391,"high":1982,"low":1983,"close":1984,"change":188,"percent_change":1656,"volume":1985,"transactions":9,"vwap":1984},"2025-08-28",20.885,20.74,20.86,309800,{"date":1987,"open":1988,"high":1391,"low":1989,"close":1990,"change":1176,"percent_change":424,"volume":1991,"transactions":9,"vwap":1990},"2025-08-27",20.68,20.67,20.76,382500,{"date":1993,"open":1342,"high":1994,"low":1988,"close":1995,"change":482,"percent_change":230,"volume":1996,"transactions":9,"vwap":1995},"2025-08-26",20.75,20.73,1468200,{"date":1998,"open":1391,"high":1984,"low":1990,"close":1391,"change":1999,"percent_change":199,"volume":2000,"transactions":9,"vwap":1391},"2025-08-25",0.015,460500,{"date":2002,"open":1344,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":425,"volume":2007,"transactions":9,"vwap":2005},"2025-08-22",20.807,20.635,20.765,0.115,808600,{"date":2009,"open":1485,"high":1989,"low":2010,"close":1344,"change":382,"percent_change":34,"volume":2011,"transactions":9,"vwap":1344},"2025-08-21",20.37,540500,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":451,"percent_change":1161,"volume":2017,"transactions":9,"vwap":2016},"2025-08-20",20.42,20.51,20.5,703200,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":723,"percent_change":297,"volume":2023,"transactions":9,"vwap":2022},"2025-08-19",20.43,20.317,20.34,516000,{"date":2025,"open":2026,"high":2027,"low":2014,"close":2016,"change":278,"percent_change":316,"volume":2028,"transactions":9,"vwap":2016},"2025-08-18",20.45,20.555,425100,{"date":2030,"open":2014,"high":2031,"low":2014,"close":1485,"change":199,"percent_change":390,"volume":2032,"transactions":9,"vwap":1485},"2025-08-15",20.56,460100,{"date":2034,"open":2035,"high":2036,"low":1493,"close":2035,"change":315,"percent_change":483,"volume":2037,"transactions":9,"vwap":2035},"2025-08-14",20.46,20.465,478400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2016,"change":381,"percent_change":343,"volume":2043,"transactions":9,"vwap":2016},"2025-08-13",20.48,20.55,20.404,350100,{"date":2045,"open":2046,"high":2016,"low":2014,"close":2035,"change":17,"percent_change":794,"volume":2047,"transactions":9,"vwap":2035},"2025-08-12",20.47,1282400,{"date":2049,"open":2015,"high":2031,"low":2050,"close":2041,"change":1004,"percent_change":754,"volume":2051,"transactions":9,"vwap":2041},"2025-08-11",20.505,377100,{"date":2053,"open":2054,"high":1465,"low":1485,"close":2055,"change":1727,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-08-08",20.62,20.54,-0.29,267100,{"date":2059,"open":2060,"high":2061,"low":2062,"close":1466,"change":1267,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1466},"2025-08-07",20.59,20.64,20.552,0.44,318100,{"date":2066,"open":1343,"high":2067,"low":2068,"close":2015,"change":1176,"percent_change":382,"volume":2069,"transactions":9,"vwap":2015},"2025-08-06",20.645,20.485,152800,{"date":2071,"open":2026,"high":2041,"low":2026,"close":2040,"change":2072,"percent_change":1059,"volume":2073,"transactions":9,"vwap":2040},"2025-08-05",-0.02,360600,{"date":2075,"open":1492,"high":2055,"low":2046,"close":2016,"change":482,"percent_change":230,"volume":2076,"transactions":9,"vwap":2016},"2025-08-04",246100,{"date":2078,"open":1988,"high":1988,"low":1409,"close":2041,"change":17,"percent_change":794,"volume":2079,"transactions":9,"vwap":2041},"2025-08-01",256900,{"date":2081,"open":1410,"high":1989,"low":2060,"close":2061,"change":17,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2061},"2025-07-31",-0.43,292000,{"date":2085,"open":1454,"high":1368,"low":2086,"close":1995,"change":1132,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1995},"2025-07-30",20.7,-2.31,674600,{"date":2090,"open":1327,"high":2091,"low":1913,"close":2092,"change":898,"percent_change":1379,"volume":2093,"transactions":9,"vwap":2092},"2025-07-29",21.235,21.22,193500,{"date":2095,"open":1368,"high":2096,"low":1377,"close":2097,"change":20,"percent_change":20,"volume":2098,"transactions":9,"vwap":2097},"2025-07-28",21.175,21.09,231800,{"date":2100,"open":1368,"high":1918,"low":2101,"close":2097,"change":483,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2097},"2025-07-25",21.075001,-0.94,170700,{"date":2105,"open":2092,"high":1317,"low":2106,"close":1355,"change":527,"percent_change":1267,"volume":2107,"transactions":9,"vwap":1355},"2025-07-24",21.195,242800,{"date":2109,"open":1363,"high":1903,"low":2110,"close":1326,"change":17,"percent_change":1875,"volume":2111,"transactions":9,"vwap":1326},"2025-07-23",21.244,138000,{"date":2113,"open":1363,"high":1448,"low":1398,"close":2114,"change":1176,"percent_change":424,"volume":2115,"transactions":9,"vwap":2114},"2025-07-22",21.36,182000,{"date":2117,"open":1448,"high":1448,"low":1922,"close":1905,"change":17,"percent_change":1875,"volume":2118,"transactions":9,"vwap":1905},"2025-07-21",233400,{"date":2120,"open":1892,"high":1293,"low":1447,"close":2121,"change":1772,"percent_change":425,"volume":2122,"transactions":9,"vwap":2121},"2025-07-18",21.42,232600,{"date":2124,"open":1369,"high":1904,"low":1368,"close":1363,"change":1267,"percent_change":241,"volume":2125,"transactions":9,"vwap":1363},"2025-07-17",832500,{"date":2127,"open":1333,"high":2128,"low":1454,"close":1378,"change":240,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1378},"2025-07-16",21.225,0.52,298700,{"date":2132,"open":1390,"high":1362,"low":1390,"close":1335,"change":109,"percent_change":482,"volume":2133,"transactions":9,"vwap":1335},"2025-07-15",288000,{"date":2135,"open":1369,"high":2136,"low":2097,"close":1333,"change":17,"percent_change":1875,"volume":2137,"transactions":9,"vwap":1333},"2025-07-14",21.2,217400,{"date":2139,"open":1913,"high":1398,"low":1913,"close":2136,"change":451,"percent_change":344,"volume":2140,"transactions":9,"vwap":2136},"2025-07-11",419500,{"date":2142,"open":1453,"high":1454,"low":1455,"close":1375,"change":188,"percent_change":1656,"volume":2143,"transactions":9,"vwap":1375},"2025-07-10",338300,{"date":2145,"open":1334,"high":2146,"low":2147,"close":1332,"change":1727,"percent_change":2056,"volume":2148,"transactions":9,"vwap":1332},"2025-07-09",20.957,20.87,218000,{"date":2150,"open":1356,"high":2151,"low":2152,"close":1459,"change":1267,"percent_change":332,"volume":2153,"transactions":9,"vwap":1459},"2025-07-08",21.105,20.81,269200,{"date":2155,"open":1408,"high":2156,"low":2157,"close":1334,"change":268,"percent_change":209,"volume":2158,"transactions":9,"vwap":1334},"2025-07-07",20.925,20.8,267000,{"date":2160,"open":1368,"high":1369,"low":1454,"close":1327,"change":315,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1327},"2025-07-03",-0.19,400900,{"date":2164,"open":1350,"high":2165,"low":1350,"close":1325,"change":304,"percent_change":491,"volume":2166,"transactions":9,"vwap":1325},"2025-07-02",21.125,402300,{"date":2168,"open":1391,"high":2169,"low":2170,"close":2171,"change":527,"percent_change":188,"volume":2172,"transactions":9,"vwap":2171},"2025-07-01",20.795,20.725,20.79,1190400,{"date":2174,"open":2152,"high":2152,"low":2175,"close":2176,"change":279,"percent_change":913,"volume":2177,"transactions":9,"vwap":2176},"2025-06-30",20.705,20.77,466000,{"date":2179,"open":2180,"high":1332,"low":1391,"close":1977,"change":527,"percent_change":188,"volume":2181,"transactions":9,"vwap":1977},"2025-06-27",20.82,153000,{"date":2183,"open":1408,"high":2147,"low":2157,"close":1984,"change":199,"percent_change":390,"volume":2184,"transactions":9,"vwap":1984},"2025-06-26",728600,{"date":2186,"open":1350,"high":1348,"low":2005,"close":2171,"change":17,"percent_change":2082,"volume":2187,"transactions":9,"vwap":2171},"2025-06-25",165300,{"date":2189,"open":1455,"high":1973,"low":2180,"close":1977,"change":1060,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1977},"2025-06-24",-1.93,352000,{"date":2193,"open":1311,"high":2194,"low":1355,"close":1355,"change":794,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1355},"2025-06-23",21.675,-2.02,285300,{"date":2198,"open":1282,"high":2199,"low":2200,"close":1841,"change":482,"percent_change":581,"volume":2201,"transactions":9,"vwap":1841},"2025-06-20",21.8,21.66,260900,{"date":2203,"open":2199,"high":1821,"low":1311,"close":1298,"change":528,"percent_change":785,"volume":2204,"transactions":9,"vwap":1298},"2025-06-18",465100,{"date":2206,"open":1869,"high":1835,"low":2207,"close":2208,"change":472,"percent_change":1605,"volume":2209,"transactions":9,"vwap":2208},"2025-06-17",21.58,21.7,439700,{"date":2211,"open":1303,"high":1299,"low":2091,"close":1320,"change":199,"percent_change":304,"volume":2212,"transactions":9,"vwap":1320},"2025-06-16",241700,{"date":2214,"open":1378,"high":1312,"low":1378,"close":2215,"change":785,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-13",21.39,1.76,498400,{"date":2219,"open":1454,"high":2220,"low":1351,"close":1377,"change":754,"percent_change":472,"volume":2221,"transactions":9,"vwap":1377},"2025-06-12",21.065001,212000,{"date":2223,"open":1965,"high":2224,"low":2225,"close":1389,"change":1267,"percent_change":332,"volume":2226,"transactions":9,"vwap":1389},"2025-06-11",20.985,20.875,340100,{"date":2228,"open":2229,"high":1389,"low":2230,"close":1977,"change":1718,"percent_change":323,"volume":2231,"transactions":9,"vwap":1977},"2025-06-10",20.92,20.822,5569600,{"date":2233,"open":2147,"high":1389,"low":1356,"close":1455,"change":2072,"percent_change":1059,"volume":2234,"transactions":9,"vwap":1455},"2025-06-09",287900,{"date":2236,"open":1356,"high":2237,"low":1356,"close":1389,"change":898,"percent_change":1379,"volume":2238,"transactions":9,"vwap":1389},"2025-06-06",20.975,358300,{"date":2240,"open":1389,"high":1973,"low":2241,"close":1408,"change":199,"percent_change":390,"volume":2242,"transactions":9,"vwap":1408},"2025-06-05",20.825,251000,{"date":2244,"open":2176,"high":1984,"low":1342,"close":2176,"change":1004,"percent_change":754,"volume":2245,"transactions":9,"vwap":2176},"2025-06-04",269800,{"date":2247,"open":1341,"high":2169,"low":2248,"close":1990,"change":527,"percent_change":188,"volume":2249,"transactions":9,"vwap":1990},"2025-06-03",20.636,241600,{"date":2251,"open":1994,"high":2157,"low":2252,"close":1983,"change":2063,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1983},"2025-06-02",20.675,2.17,429100,{"date":2256,"open":2257,"high":1493,"low":2258,"close":2259,"change":316,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-30",20.35,20.24,20.3,-0.73,438400,{"date":2263,"open":2015,"high":2015,"low":2264,"close":2026,"change":278,"percent_change":316,"volume":2265,"transactions":9,"vwap":2026},"2025-05-29",20.355,206800,{"date":2267,"open":2268,"high":2268,"low":2269,"close":2040,"change":483,"percent_change":1123,"volume":2270,"transactions":9,"vwap":2040},"2025-05-28",20.66,20.462,428700,{"date":2272,"open":1989,"high":1341,"low":2273,"close":1988,"change":634,"percent_change":771,"volume":2274,"transactions":9,"vwap":1988},"2025-05-27",20.584,453500,{"date":2276,"open":2061,"high":1350,"low":2061,"close":2180,"change":415,"percent_change":1645,"volume":2277,"transactions":9,"vwap":2180},"2025-05-23",146000,{"date":2279,"open":1410,"high":1988,"low":2280,"close":2061,"change":837,"percent_change":625,"volume":2281,"transactions":9,"vwap":2061},"2025-05-22",20.57,251800,{"date":2283,"open":1350,"high":1350,"low":2284,"close":2176,"change":527,"percent_change":188,"volume":2285,"transactions":9,"vwap":2176},"2025-05-21",20.735,912100,{"date":2287,"open":1485,"high":1994,"low":2016,"close":1994,"change":390,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1994},"2025-05-20",1.67,317900,{"date":2291,"open":2014,"high":2036,"low":2292,"close":1487,"change":278,"percent_change":316,"volume":2293,"transactions":9,"vwap":1487},"2025-05-19",20.375,452700,{"date":2295,"open":2040,"high":2296,"low":1491,"close":2297,"change":316,"percent_change":2260,"volume":2298,"transactions":9,"vwap":2297},"2025-05-16",20.52,20.44,256000,{"date":2300,"open":1343,"high":2301,"low":2046,"close":2060,"change":1059,"percent_change":937,"volume":2302,"transactions":9,"vwap":2060},"2025-05-15",20.625,358500,{"date":2304,"open":1990,"high":2305,"low":1989,"close":1341,"change":483,"percent_change":582,"volume":2306,"transactions":9,"vwap":1341},"2025-05-14",20.775,412500,{"date":2308,"open":2176,"high":2309,"low":2175,"close":2310,"change":462,"percent_change":1865,"volume":2311,"transactions":9,"vwap":2310},"2025-05-13",20.935,20.89,642500,{"date":2313,"open":1356,"high":1356,"low":2252,"close":2086,"change":287,"percent_change":1814,"volume":2314,"transactions":9,"vwap":2086},"2025-05-12",378500,{"date":2316,"open":1983,"high":2180,"low":2284,"close":1391,"change":343,"percent_change":1084,"volume":2317,"transactions":9,"vwap":1391},"2025-05-09",400100,{"date":2319,"open":1343,"high":2320,"low":2068,"close":1343,"change":199,"percent_change":390,"volume":2321,"transactions":9,"vwap":1343},"2025-05-08",20.631,442800,{"date":2323,"open":1989,"high":1989,"low":2040,"close":2015,"change":268,"percent_change":978,"volume":2324,"transactions":9,"vwap":2015},"2025-05-07",557800,{"date":2326,"open":1994,"high":1391,"low":1410,"close":1988,"change":462,"percent_change":1110,"volume":2327,"transactions":9,"vwap":1988},"2025-05-06",209900,{"date":2329,"open":2060,"high":2330,"low":2035,"close":1492,"change":2072,"percent_change":1059,"volume":2331,"transactions":9,"vwap":1492},"2025-05-05",20.61,323200,{"date":2333,"open":1485,"high":2060,"low":2297,"close":2015,"change":1772,"percent_change":1143,"volume":2334,"transactions":9,"vwap":2015},"2025-05-02",334300,{"date":2336,"open":2337,"high":2338,"low":2258,"close":1499,"change":381,"percent_change":343,"volume":2339,"transactions":9,"vwap":1499},"2025-05-01",20.32,20.415,1436300,{"date":2341,"open":2046,"high":1485,"low":1486,"close":2257,"change":288,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2257},"2025-04-30",-1.45,766300,{"date":2345,"open":2176,"high":2171,"low":2054,"close":1344,"change":483,"percent_change":582,"volume":2346,"transactions":9,"vwap":1344},"2025-04-29",171000,{"date":2348,"open":1995,"high":1984,"low":2349,"close":1356,"change":240,"percent_change":899,"volume":2350,"transactions":9,"vwap":1356},"2025-04-28",20.665,414800,{"date":2352,"open":2061,"high":1994,"low":1410,"close":1983,"change":1727,"percent_change":2056,"volume":2353,"transactions":9,"vwap":1983},"2025-04-25",334200,{"date":2355,"open":1990,"high":2152,"low":2356,"close":2157,"change":462,"percent_change":1865,"volume":2357,"transactions":9,"vwap":2157},"2025-04-24",20.615,1320500,{"date":2359,"open":1410,"high":2175,"low":1485,"close":2330,"change":287,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2330},"2025-04-23",-0.39,337700,{"date":178,"open":1391,"high":2169,"low":2349,"close":1341,"change":17,"percent_change":2082,"volume":2363,"transactions":9,"vwap":1341},1728600]