[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIDD":3,"homepage-market-summary":26,"stock-historical-BIDD":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BIDD","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares International Dividend Active 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},30.44,30.35,30.48,30.32,30.08,0.36,1.2,16124.900806,0,32.48,22.655,104236.74626379105,79.2,469,{"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":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},25.049999,91366,33348433.997718,20.41,"2025-04-22",[179,182,191,201,211,220,231,241,250,261,270,279,288,299,307,318,329,338,348,357,367,375,383,392,400,411,420,429,437,444,453,460,466,475,486,494,501,508,515,523,531,538,546,554,563,572,581,591,602,612,620,631,641,651,660,668,678,685,695,705,712,720,725,731,736,740,749,756,763,770,775,783,790,796,801,807,814,820,827,832,839,844,849,856,864,870,876,883,891,898,906,914,921,926,933,939,943,948,954,960,965,971,978,985,993,998,1004,1008,1016,1022,1029,1035,1040,1048,1052,1057,1062,1068,1073,1077,1084,1089,1094,1099,1104,1111,1119,1127,1133,1140,1146,1155,1162,1168,1177,1185,1192,1198,1205,1211,1219,1228,1233,1240,1246,1252,1258,1265,1270,1277,1282,1287,1292,1299,1304,1309,1313,1316,1320,1323,1326,1333,1337,1342,1347,1353,1360,1364,1368,1371,1375,1378,1382,1387,1392,1397,1404,1409,1416,1423,1427,1432,1438,1443,1450,1456,1462,1467,1472,1476,1482,1490,1496,1502,1507,1513,1521,1526,1534,1540,1546,1554,1559,1565,1572,1578,1583,1586,1590,1595,1598,1602,1607,1614,1621,1627,1634,1640,1646,1653,1658,1663,1667,1674,1680,1687,1693,1700,1705,1710,1714,1718,1723,1730,1735,1740,1746,1751,1756,1760,1764,1771,1775,1779,1783,1789,1796,1799,1803,1809,1811,1815,1818,1822,1829,1834,1839,1847,1851,1856,1860,1865,1870,1875,1880,1884,1890,1896,1901,1906,1913,1918,1926,1931,1939,1947,1952,1957,1963,1969,1975,1980,1985,1989,1994,1998,2005,2010,2018,2026,2032,2038,2045,2050,2057,2064,2069,2075,2079,2085,2090,2094,2100,2104,2111,2115,2118,2123,2128,2132,2135,2139,2142,2146,2151,2154,2158,2162,2166,2170,2172,2177,2180,2186,2191,2197,2201,2206,2211,2215,2220,2223,2226,2229,2234,2237,2240,2246,2250,2255,2259,2264,2270,2273,2278,2281,2283,2286,2292,2297,2303,2307,2314,2320,2326,2332,2339,2347,2353,2359,2364,2368,2374,2380,2387],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},141,30.3732,{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",30.16,29.915,-0.14,-0.46,17245.5244,159,30.0337,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",30.58,30.211,30.22,-0.34,-1.11,18490.96843,105,30.3855,{"date":202,"open":193,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",30.6262,30.445,30.56,-0.02,-0.07,27033.3214,199,30.5264,{"date":212,"open":213,"high":214,"low":204,"close":193,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",30.62,30.7525,-0.2,-0.65,28762.2104,206,30.5677,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",30.7,30.8385,30.64,30.78,0.2999,0.98,10240.7195,96,30.7358,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":218,"vwap":240},"2026-09-24",30.49,30.61,30.3001,30.4801,-0.1299,-0.42,45594.1201,30.4318,{"date":242,"open":243,"high":243,"low":244,"close":234,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",30.9,30.55,-0.55,-1.77,25151.129211,207,30.7552,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",30.99,31.175,30.92,31.16,0.17,0.55,72161.0586,261,31.0676,{"date":262,"open":263,"high":252,"low":264,"close":252,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",30.82,30.79,0.58,1.91,16552.96382,136,30.8891,{"date":271,"open":13,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",30.41,30.2501,-0.15,-0.49,12874.2714,123,30.352,{"date":280,"open":281,"high":282,"low":205,"close":205,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",30.59,30.65,0.39,1.29,11337.2974,327,30.599,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",30.43,30.5,30.06,30.17,-0.09,-0.3,17919.3294,194,30.2874,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":186,"percent_change":187,"volume":304,"transactions":305,"vwap":306},"2026-09-15",30.33,30.1557,30.26,12736.3837,114,30.2638,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",30.39,30.57,30.3,30.4,-0.43,-1.39,19658.587558,129,30.4748,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",30.88,30.89,30.811,30.83,0.33,1.08,9746.949069,90,30.8458,{"date":330,"open":331,"high":332,"low":233,"close":291,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",30.6,30.69,-0.32,-1.04,15198.7204,124,30.5952,{"date":339,"open":340,"high":341,"low":342,"close":263,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",30.95,31.01,30.8,-0.36,-1.15,17560.133795,121,30.8812,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":336,"vwap":356},"2026-09-08",31.31,31.145,31.18,-0.03,-0.1,17779.731281,31.225,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",31.02,31.24,31.21,0.19,0.61,910924.55552,151,31.1731,{"date":368,"open":369,"high":370,"low":323,"close":359,"change":371,"percent_change":372,"volume":373,"transactions":229,"vwap":374},"2026-09-03",30.91,31.074,0.2,0.65,11223.7244,30.9987,{"date":376,"open":377,"high":263,"low":332,"close":263,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",30.72,0.09,0.29,13406.200545,118,30.7256,{"date":384,"open":385,"high":386,"low":224,"close":387,"change":207,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",30.84,30.875,30.73,-0.23,10133.0049,165,30.7747,{"date":393,"open":252,"high":252,"low":394,"close":342,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",30.75,-0.1574,-0.51,27116.491465,131,30.8213,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",31.1,31.19,30.891,30.9574,0.0035,0.01,10085.6174,106,30.9974,{"date":412,"open":413,"high":413,"low":320,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",31.07,30.9539,-0.0761,-0.25,22970.407415,226,30.9245,{"date":421,"open":402,"high":422,"low":341,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",31.17,31.03,-0.0233,-0.08,31730.1884,119,31.0925,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":346,"vwap":436},"2026-08-25",30.93,31.0533,0.2133,0.69,7591.4704,30.9755,{"date":438,"open":385,"high":321,"low":387,"close":385,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-24",-0.1602,-0.52,15765.58858,132,30.8267,{"date":445,"open":402,"high":402,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",30.97,31.0002,0.2302,0.75,23949.1893,145,31.0404,{"date":454,"open":224,"high":323,"low":224,"close":455,"change":256,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",30.77,0.56,19092.6174,135,30.7392,{"date":461,"open":462,"high":462,"low":205,"close":331,"change":463,"percent_change":17,"volume":464,"transactions":268,"vwap":465},"2026-08-19",30.76,0.11,22137.253506,30.6423,{"date":467,"open":222,"high":468,"low":469,"close":233,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",30.785,30.46,-0.57,-1.84,20562.029634,231,30.6835,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",31.08,31.2,31.05,31.06,0.13,0.42,9282.462754,144,31.0918,{"date":487,"open":488,"high":489,"low":490,"close":431,"change":20,"percent_change":20,"volume":491,"transactions":492,"vwap":493},"2026-08-14",31.04,31.11,30.87,13416.732454,97,30.9501,{"date":495,"open":321,"high":496,"low":321,"close":431,"change":497,"percent_change":104,"volume":498,"transactions":499,"vwap":500},"2026-08-13",31.0214,0.02,21264.4174,153,30.9387,{"date":502,"open":252,"high":503,"low":504,"close":369,"change":371,"percent_change":372,"volume":505,"transactions":506,"vwap":507},"2026-08-12",31.013163,30.8901,64948.369547,152,30.9479,{"date":509,"open":263,"high":490,"low":510,"close":511,"change":512,"percent_change":371,"volume":513,"transactions":180,"vwap":514},"2026-08-11",30.68,30.71,0.0603,14755.6884,30.7866,{"date":516,"open":511,"high":377,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":316,"vwap":522},"2026-08-10",30.6301,30.6497,-0.0726,-0.24,22340.990427,30.6844,{"date":524,"open":342,"high":525,"low":234,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":346,"vwap":530},"2026-08-07",30.85,30.7223,0.2723,0.89,10640.104388,30.679,{"date":532,"open":12,"high":533,"low":12,"close":534,"change":207,"percent_change":388,"volume":535,"transactions":536,"vwap":537},"2026-08-06",30.635,30.45,20924.8164,196,30.5242,{"date":539,"open":332,"high":540,"low":541,"close":541,"change":542,"percent_change":294,"volume":543,"transactions":544,"vwap":545},"2026-08-05",30.7699,30.52,-0.0278,144780.2344,160,30.6128,{"date":547,"open":301,"high":281,"low":15,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",30.5478,0.4678,1.56,11749.6384,116,30.4932,{"date":555,"open":556,"high":557,"low":558,"close":16,"change":559,"percent_change":481,"volume":560,"transactions":561,"vwap":562},"2026-08-03",29.94,30.12,29.9,0.04,27312.8064,163,30.0367,{"date":564,"open":293,"high":565,"low":566,"close":567,"change":481,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",30.2394,29.79,30.04,0.43,19112.3674,164,30.0314,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":63,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-30",29.5,29.96,29.91,3.1,20552.156032,127,29.8012,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":216,"volume":588,"transactions":589,"vwap":590},"2026-07-29",29.17,29.52,28.94,29.01,-0.19,21274.7884,158,29.1601,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",29.09,29.3055,29.07,29.2,-0.29,-0.98,11753.3714,117,29.2221,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":257,"volume":609,"transactions":610,"vwap":611},"2026-07-27",29.62,29.665,29.31,29.49,0.16,22373.546202,179,29.4554,{"date":613,"open":574,"high":614,"low":606,"close":615,"change":186,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",29.5299,29.33,-0.48,102300.6654,174,29.354,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",29.4,29.58,29.385,29.47,-0.28,-0.94,17700.025037,82,29.4298,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",29.64,29.8,29.75,-0.05,-0.17,24666.12188,125,29.7169,{"date":642,"open":643,"high":644,"low":645,"close":634,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-21",29.7,29.87,29.63,0.57,1.95,18192.46143,95,29.7359,{"date":652,"open":584,"high":584,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",29.21,29.23,-0.115,-0.39,26196.58765,192,29.3536,{"date":661,"open":593,"high":662,"low":593,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":268,"vwap":667},"2026-07-17",29.4903,29.345,-0.2178,-0.74,14745.8061,29.35,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-16",29.53,29.72,29.5628,-0.3372,-1.13,33593.526885,155,29.5917,{"date":679,"open":680,"high":680,"low":681,"close":558,"change":378,"percent_change":682,"volume":683,"transactions":442,"vwap":684},"2026-07-15",29.97,29.675,0.3,15104.8158,29.8381,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":390,"vwap":694},"2026-07-14",29.86,29.9796,29.8001,29.81,0.315,1.07,14469.2215,29.8582,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-13",29.73,29.4501,29.495,-0.47,-1.57,26625.616097,176,29.5453,{"date":706,"open":558,"high":707,"low":566,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-10",30.02,29.965,-0.04,-0.13,25200,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-09",29.89,30.049,30.0049992,0.135,0.45,31100,{"date":721,"open":633,"high":558,"low":722,"close":644,"change":723,"percent_change":396,"volume":724,"transactions":9,"vwap":644},"2026-07-08",29.561,-0.154,17500,{"date":726,"open":184,"high":195,"low":576,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",30.024,-0.366,-1.2,30800,{"date":732,"open":733,"high":309,"low":733,"close":309,"change":434,"percent_change":734,"volume":735,"transactions":9,"vwap":309},"2026-07-06",30.23,2.32,22100,{"date":737,"open":575,"high":557,"low":670,"close":643,"change":738,"percent_change":256,"volume":739,"transactions":9,"vwap":643},"2026-07-02",0.05,20000,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-01",29.66,29.77,29.605,29.65,-0.37,-1.23,35400,{"date":750,"open":751,"high":752,"low":751,"close":707,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":707},"2026-06-30",29.78,30.07,0.23,0.77,33300,{"date":757,"open":645,"high":758,"low":759,"close":566,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":566},"2026-06-29",29.83,29.46,0.14,0.47,51100,{"date":764,"open":765,"high":766,"low":765,"close":745,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":745},"2026-06-26",29.55,29.85,-0.21,-0.7,14500,{"date":771,"open":772,"high":772,"low":766,"close":687,"change":773,"percent_change":129,"volume":774,"transactions":9,"vwap":687},"2026-06-25",30.1,0.231,13300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":207,"volume":782,"transactions":9,"vwap":780},"2026-06-24",29.61,29.715,29.505,29.629,-0.021,11400,{"date":784,"open":785,"high":786,"low":745,"close":745,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":745},"2026-06-23",29.68,29.845,-1.07,-3.48,51300,{"date":791,"open":377,"high":394,"low":792,"close":377,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":377},"2026-06-22",30.621,0.03,0.1,23900,{"date":797,"open":281,"high":455,"low":205,"close":332,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":332},"2026-06-18",0.41,1.35,53300,{"date":802,"open":234,"high":462,"low":803,"close":804,"change":805,"percent_change":343,"volume":806,"transactions":9,"vwap":804},"2026-06-17",30.245,30.28,-0.11,112200,{"date":808,"open":310,"high":809,"low":810,"close":309,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":309},"2026-06-16",30.625,30.305,-0.101,-0.33,17300,{"date":815,"open":193,"high":282,"low":233,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-15",30.491,-1.509,-4.72,9700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":559,"percent_change":481,"volume":826,"transactions":9,"vwap":825},"2026-06-12",31.8,32.09,31.74,32,26200,{"date":828,"open":255,"high":829,"low":255,"close":829,"change":692,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-11",31.96,3.46,29900,{"date":833,"open":834,"high":835,"low":320,"close":321,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":321},"2026-06-10",31.13,31.38,-0.35,-1.12,16500,{"date":840,"open":841,"high":842,"low":385,"close":360,"change":20,"percent_change":20,"volume":843,"transactions":9,"vwap":360},"2026-06-09",31.66,31.7,17400,{"date":845,"open":835,"high":846,"low":360,"close":360,"change":682,"percent_change":847,"volume":848,"transactions":9,"vwap":360},"2026-06-08",31.48,0.97,18600,{"date":850,"open":851,"high":851,"low":490,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-05",31.67,30.94,-1.195,-3.72,14200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":206,"volume":863,"transactions":9,"vwap":861},"2026-06-04",32.02,32.18,31.92,32.135,-0.005,12000,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":597,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-03",32.34,32.14,-0.89,21000,{"date":871,"open":872,"high":21,"low":872,"close":873,"change":149,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-02",32.26,32.43,1.09,15700,{"date":877,"open":878,"high":879,"low":824,"close":880,"change":881,"percent_change":283,"volume":882,"transactions":9,"vwap":880},"2026-06-01",31.88,32.225,32.080002,0.126,253800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":767,"volume":890,"transactions":9,"vwap":888},"2026-05-29",32.099998,32.156,31.93,31.954,-0.066,71400,{"date":892,"open":893,"high":894,"low":851,"close":858,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":858},"2026-05-28",31.84,32.049999,0.048,0.15,59500,{"date":899,"open":900,"high":867,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-27",32.13,31.881,31.972,-0.058,-0.18,20200,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":909},"2026-05-26",31.97,32.029999,31.885,0.63,2.01,20100,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":637,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-05-22",31.54,31.55,31.4,-0.54,14400,{"date":922,"open":361,"high":923,"low":352,"close":924,"change":481,"percent_change":798,"volume":925,"transactions":9,"vwap":924},"2026-05-21",31.639,31.57,19800,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-20",31.030001,31.44,0.54,1.75,24100,{"date":934,"open":490,"high":935,"low":936,"close":243,"change":626,"percent_change":937,"volume":938,"transactions":9,"vwap":243},"2026-05-19",31.105,30.777,-0.9,22400,{"date":940,"open":941,"high":941,"low":852,"close":352,"change":682,"percent_change":847,"volume":942,"transactions":9,"vwap":352},"2026-05-18",31.22,22700,{"date":944,"open":446,"high":252,"low":945,"close":320,"change":946,"percent_change":947,"volume":735,"transactions":9,"vwap":320},"2026-05-15",30.794,-0.64,-2.03,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":109,"percent_change":353,"volume":953,"transactions":9,"vwap":952},"2026-05-14",31.45,31.63,31.52,26500,{"date":955,"open":361,"high":956,"low":361,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-13",31.53,0.46,1.48,57400,{"date":961,"open":255,"high":255,"low":962,"close":413,"change":275,"percent_change":963,"volume":964,"transactions":9,"vwap":413},"2026-05-12",30.828,-1.55,40200,{"date":966,"open":956,"high":967,"low":968,"close":969,"change":256,"percent_change":930,"volume":970,"transactions":9,"vwap":969},"2026-05-11",31.65,31.521,31.56,40600,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":56,"volume":977,"transactions":9,"vwap":975},"2026-05-08",31.3,31.439,31.39,0.37,25600,{"date":979,"open":980,"high":980,"low":981,"close":359,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":359},"2026-05-07",31.5,30.98,-0.511,-1.62,30400,{"date":986,"open":987,"high":969,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-06",31.37,31.36,31.531,0.841,2.74,35900,{"date":994,"open":14,"high":511,"low":14,"close":332,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":332},"2026-05-05",0.6,1.99,16300,{"date":999,"open":15,"high":233,"low":1000,"close":1001,"change":295,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-04",30.040001,30.09,-0.99,9500,{"date":1005,"open":290,"high":1006,"low":309,"close":309,"change":425,"percent_change":1007,"volume":795,"transactions":9,"vwap":309},"2026-05-01",30.67,-0.26,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":911,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-30",30.11,30.485,30.059999,30.47,2.11,46100,{"date":1017,"open":1018,"high":1018,"low":566,"close":1019,"change":520,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-29",30.01,29.84,-0.8,33100,{"date":1023,"open":557,"high":1024,"low":1025,"close":16,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":16},"2026-04-28",30.18,30.0039997,-0.336,-1.1,18200,{"date":1030,"open":205,"high":205,"low":309,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-27",30.416,-0.134,-0.44,25700,{"date":1036,"open":290,"high":205,"low":312,"close":244,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":244},"2026-04-24",0.415,1.38,35700,{"date":1041,"open":1042,"high":1043,"low":644,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-23",30.31,30.422,30.135,-0.305,-1,28600,{"date":1049,"open":312,"high":469,"low":311,"close":12,"change":753,"percent_change":1050,"volume":1051,"transactions":9,"vwap":12},"2026-04-22",0.76,52300,{"date":1053,"open":193,"high":224,"low":184,"close":1054,"change":187,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-04-21",30.21,-1.5,59900,{"date":1058,"open":234,"high":332,"low":541,"close":1006,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1006},"2026-04-20",-0.22,-0.71,24800,{"date":1063,"open":490,"high":402,"low":1064,"close":321,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":321},"2026-04-17",30.838,0.465,1.53,25300,{"date":1069,"open":541,"high":244,"low":13,"close":1070,"change":1071,"percent_change":119,"volume":1072,"transactions":9,"vwap":1070},"2026-04-16",30.425,0.075,15400,{"date":1074,"open":312,"high":1075,"low":810,"close":13,"change":109,"percent_change":353,"volume":1076,"transactions":9,"vwap":13},"2026-04-15",30.449,27100,{"date":1078,"open":1079,"high":309,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-14",30.2,30.36,0.28,0.93,37300,{"date":1085,"open":742,"high":16,"low":645,"close":16,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":16},"2026-04-13",0.24,0.8,29400,{"date":1090,"open":1091,"high":1092,"low":751,"close":1019,"change":104,"percent_change":371,"volume":1093,"transactions":9,"vwap":1019},"2026-04-10",29.95,30,18000,{"date":1095,"open":623,"high":644,"low":1096,"close":751,"change":425,"percent_change":1097,"volume":1098,"transactions":9,"vwap":751},"2026-04-09",29.54,-0.27,29600,{"date":1100,"open":1091,"high":575,"low":633,"close":687,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":687},"2026-04-08",1.12,3.9,33900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":559,"percent_change":760,"volume":1110,"transactions":9,"vwap":1109},"2026-04-07",28.52,28.77,28.34,28.74,52600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":372,"volume":1118,"transactions":9,"vwap":1116},"2026-04-06",28.58,28.72,28.57,28.7,0.186,49800,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-02",28.08,28.61,28.514,-0.226,-0.79,60100,{"date":1128,"open":1116,"high":1129,"low":1130,"close":1109,"change":1131,"percent_change":874,"volume":1132,"transactions":9,"vwap":1109},"2026-04-01",28.879,28.65,0.31,35200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":63,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-31",27.91,28.43,27.9,3.27,48400,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1144,"change":889,"percent_change":520,"volume":1145,"transactions":9,"vwap":1144},"2026-03-30",27.83,27.437,27.53,56600,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-27",27.67,27.76,27.49,27.596,-0.264,-0.95,145100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":970,"transactions":9,"vwap":1159},"2026-03-26",28.16,28.24,27.86,-0.66,-2.31,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1106,"change":1131,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1106},"2026-03-25",28.62,28.42,1.1,174300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-24",28,28.37,27.98,28.21,-0.206,-0.72,26400,{"date":1178,"open":1179,"high":1180,"low":1173,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-23",28.28,28.71,28.416,0.666,2.4,39000,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":724,"transactions":9,"vwap":1189},"2026-03-20",28.39,27.659,27.75,-0.78,-2.73,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1196,"change":215,"percent_change":768,"volume":1197,"transactions":9,"vwap":1196},"2026-03-19",28.12,28.68,28.53,45900,{"date":1199,"open":1200,"high":1201,"low":1180,"close":1202,"change":1203,"percent_change":1204,"volume":755,"transactions":9,"vwap":1202},"2026-03-18",29.12,29.165,28.73,-0.56,-1.91,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":738,"percent_change":256,"volume":1210,"transactions":9,"vwap":1209},"2026-03-17",29.45,29.26,29.29,15800,{"date":1212,"open":1213,"high":615,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-16",29.14,29.11,29.24,0.546,1.9,72900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-13",29.08,29.228,28.66,28.694,-0.246,-0.85,44500,{"date":1229,"open":596,"high":653,"low":1230,"close":585,"change":919,"percent_change":1231,"volume":1232,"transactions":9,"vwap":585},"2026-03-12",28.92,-1.83,178200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":636,"percent_change":637,"volume":1239,"transactions":9,"vwap":1238},"2026-03-11",29.41,29.555,29.32,29.48,13600,{"date":1241,"open":1242,"high":707,"low":1243,"close":670,"change":1244,"percent_change":449,"volume":1245,"transactions":9,"vwap":670},"2026-03-10",29.59,29.445,0.22,27900,{"date":1247,"open":1223,"high":1235,"low":1248,"close":606,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":606},"2026-03-09",28.41,0.21,0.72,41900,{"date":1253,"open":1254,"high":653,"low":1107,"close":1255,"change":520,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-06",28.84,29.1,-0.82,57000,{"date":1259,"open":1260,"high":643,"low":1221,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-05",29.57,29.34,-0.67,-2.23,31400,{"date":1266,"open":575,"high":1267,"low":558,"close":1018,"change":1086,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1018},"2026-03-04",30.13,0.81,60500,{"date":1271,"open":1261,"high":1272,"low":1273,"close":743,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":743},"2026-03-03",29.808,29.045,-0.96,-3.12,35000,{"date":1278,"open":331,"high":1279,"low":331,"close":387,"change":919,"percent_change":1280,"volume":1281,"transactions":9,"vwap":387},"2026-03-02",30.904,-1.73,28000,{"date":1283,"open":1284,"high":918,"low":360,"close":1285,"change":274,"percent_change":616,"volume":1286,"transactions":9,"vwap":1285},"2026-02-27",31.29,31.27,181200,{"date":1288,"open":1289,"high":1289,"low":403,"close":1290,"change":738,"percent_change":608,"volume":1291,"transactions":9,"vwap":1290},"2026-02-26",31.49,31.42,18300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":987,"change":1244,"percent_change":1297,"volume":1298,"transactions":9,"vwap":987},"2026-02-25",31.26,31.41,31.23,0.71,33600,{"date":1300,"open":1301,"high":1296,"low":1301,"close":1302,"change":463,"percent_change":149,"volume":1303,"transactions":9,"vwap":1302},"2026-02-24",30.96,31.15,35600,{"date":1305,"open":478,"high":1306,"low":446,"close":1307,"change":416,"percent_change":1020,"volume":1308,"transactions":9,"vwap":1307},"2026-02-23",31.265,31.040001,83100,{"date":1310,"open":385,"high":1284,"low":385,"close":1284,"change":144,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1284},"2026-02-20",1.23,55900,{"date":1314,"open":394,"high":369,"low":511,"close":369,"change":20,"percent_change":20,"volume":1315,"transactions":9,"vwap":369},"2026-02-19",54000,{"date":1317,"open":243,"high":489,"low":490,"close":369,"change":1318,"percent_change":753,"volume":1319,"transactions":9,"vwap":369},"2026-02-18",0.07,43600,{"date":1321,"open":234,"high":852,"low":244,"close":385,"change":805,"percent_change":343,"volume":1322,"transactions":9,"vwap":385},"2026-02-17",76500,{"date":1324,"open":342,"high":1325,"low":1006,"close":340,"change":109,"percent_change":353,"volume":1076,"transactions":9,"vwap":340},"2026-02-13",30.979,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1301,"change":1097,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1301},"2026-02-12",31.35,31.357,30.862,-0.86,45200,{"date":1334,"open":1335,"high":350,"low":1301,"close":1296,"change":256,"percent_change":257,"volume":1336,"transactions":9,"vwap":1296},"2026-02-11",31.12,77100,{"date":1338,"open":489,"high":1339,"low":1340,"close":1340,"change":109,"percent_change":353,"volume":1341,"transactions":9,"vwap":1340},"2026-02-10",31.165,31.059999,33400,{"date":1343,"open":323,"high":1344,"low":1345,"close":413,"change":119,"percent_change":1268,"volume":1346,"transactions":9,"vwap":413},"2026-02-09",31.09,30.818,30500,{"date":1348,"open":1349,"high":263,"low":1349,"close":263,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":263},"2026-02-06",30.54,0.67,2.22,54800,{"date":1354,"open":1355,"high":309,"low":1001,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-05",30.24,30.15,-0.31,-1.02,72200,{"date":1361,"open":462,"high":462,"low":1362,"close":469,"change":710,"percent_change":238,"volume":1363,"transactions":9,"vwap":469},"2026-02-04",30.385,201000,{"date":1365,"open":534,"high":224,"low":1366,"close":281,"change":463,"percent_change":17,"volume":1367,"transactions":9,"vwap":281},"2026-02-03",30.335,90900,{"date":1369,"open":1370,"high":1349,"low":1370,"close":14,"change":753,"percent_change":1050,"volume":1061,"transactions":9,"vwap":14},"2026-02-02",30.25,{"date":1372,"open":233,"high":1373,"low":184,"close":1370,"change":295,"percent_change":598,"volume":1374,"transactions":9,"vwap":1370},"2026-01-30",30.53,36400,{"date":1376,"open":222,"high":222,"low":1355,"close":244,"change":738,"percent_change":608,"volume":1377,"transactions":9,"vwap":244},"2026-01-29",23600,{"date":1379,"open":534,"high":541,"low":1380,"close":291,"change":710,"percent_change":238,"volume":1381,"transactions":9,"vwap":291},"2026-01-28",30.34,42800,{"date":1383,"open":14,"high":510,"low":14,"close":1384,"change":1385,"percent_change":79,"volume":1386,"transactions":9,"vwap":1384},"2026-01-27",30.63,0.405,78000,{"date":1388,"open":1389,"high":1042,"low":1389,"close":1390,"change":1071,"percent_change":119,"volume":1391,"transactions":9,"vwap":1390},"2026-01-26",30.19,30.225,155900,{"date":1393,"open":1394,"high":293,"low":558,"close":1356,"change":1395,"percent_change":434,"volume":1396,"transactions":9,"vwap":1356},"2026-01-23",29.93,0.207,83500,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":760,"volume":1403,"transactions":9,"vwap":1401},"2026-01-22",30.030001,29.935,29.943,0.043,37700,{"date":1405,"open":745,"high":1406,"low":745,"close":558,"change":283,"percent_change":1407,"volume":1408,"transactions":9,"vwap":558},"2026-01-21",29.98,1.32,178400,{"date":1410,"open":574,"high":1411,"low":607,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-01-20",29.74,29.51,-0.431,-1.44,74700,{"date":1417,"open":1418,"high":575,"low":1419,"close":1420,"change":1421,"percent_change":682,"volume":1422,"transactions":9,"vwap":1420},"2026-01-16",29.92,29.791,29.941,0.091,98800,{"date":1424,"open":1394,"high":707,"low":766,"close":766,"change":1425,"percent_change":124,"volume":1426,"transactions":9,"vwap":766},"2026-01-15",0.12,402700,{"date":1428,"open":785,"high":635,"low":604,"close":697,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":697},"2026-01-14",0.101,0.34,87500,{"date":1433,"open":671,"high":1434,"low":1435,"close":780,"change":1436,"percent_change":343,"volume":1437,"transactions":9,"vwap":780},"2026-01-13",29.764,29.56,-0.107,98400,{"date":1439,"open":604,"high":751,"low":1242,"close":1440,"change":1441,"percent_change":754,"volume":1442,"transactions":9,"vwap":1440},"2026-01-12",29.736,0.226,37100,{"date":1444,"open":1445,"high":584,"low":1446,"close":1412,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1412},"2026-01-09",29.39,29.36,0.27,0.92,31800,{"date":1451,"open":596,"high":1452,"low":1453,"close":1215,"change":1454,"percent_change":626,"volume":1455,"transactions":9,"vwap":1215},"2026-01-08",29.285,29.16,-0.082,43000,{"date":1457,"open":759,"high":759,"low":1458,"close":1459,"change":1460,"percent_change":216,"volume":1461,"transactions":9,"vwap":1459},"2026-01-07",29.291,29.322,-0.193,41200,{"date":1463,"open":623,"high":777,"low":1464,"close":1464,"change":1465,"percent_change":139,"volume":1466,"transactions":9,"vwap":1464},"2026-01-06",29.515,0.095,32900,{"date":1468,"open":1469,"high":1238,"low":1215,"close":1470,"change":362,"percent_change":372,"volume":1471,"transactions":9,"vwap":1470},"2026-01-05",29.25,29.42,33500,{"date":1473,"open":1214,"high":654,"low":1474,"close":654,"change":798,"percent_change":1475,"volume":1281,"transactions":9,"vwap":654},"2026-01-02",29.066999,1.42,{"date":1477,"open":1230,"high":1230,"low":1478,"close":1479,"change":1480,"percent_change":1357,"volume":1481,"transactions":9,"vwap":1479},"2025-12-31",28.79,28.82,-0.091,25100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":119,"volume":1489,"transactions":9,"vwap":1487},"2025-12-30",28.91,28.98,28.9,28.911,0.071,20500,{"date":1491,"open":1254,"high":1492,"low":1493,"close":1254,"change":1494,"percent_change":294,"volume":1495,"transactions":9,"vwap":1254},"2025-12-29",28.862,28.76,-0.025,108000,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":794,"percent_change":149,"volume":1501,"transactions":9,"vwap":1500},"2025-12-26",28.794,28.876,28.865,14700,{"date":1503,"open":1114,"high":1504,"low":1114,"close":1505,"change":793,"percent_change":794,"volume":1506,"transactions":9,"vwap":1505},"2025-12-24",28.78,28.765,10400,{"date":1508,"open":1509,"high":1493,"low":1509,"close":1510,"change":1511,"percent_change":646,"volume":1512,"transactions":9,"vwap":1510},"2025-12-23",28.64,28.735,0.163,42600,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-12-22",28.48,28.59,28.572,0.142,0.5,19100,{"date":1522,"open":1523,"high":1106,"low":1523,"close":1136,"change":1524,"percent_change":718,"volume":1525,"transactions":9,"vwap":1136},"2025-12-19",28.35,0.127,18100,{"date":1527,"open":1108,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-18",28.45,28.285,28.303,0.223,0.79,64500,{"date":1535,"open":1158,"high":1536,"low":1537,"close":1121,"change":637,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1121},"2025-12-17",28.31,28.049999,-0.6,38300,{"date":1541,"open":1179,"high":1523,"low":1542,"close":1543,"change":1544,"percent_change":440,"volume":1545,"transactions":9,"vwap":1543},"2025-12-16",28.18,28.25,-0.148,34100,{"date":1547,"open":1106,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-15",28.55,28.363,28.398,-0.302,-1.05,35800,{"date":1555,"open":1556,"high":1556,"low":1516,"close":1116,"change":1059,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1116},"2025-12-12",28.93,-0.76,36700,{"date":1560,"open":1109,"high":1561,"low":1562,"close":1230,"change":1563,"percent_change":1081,"volume":1564,"transactions":9,"vwap":1230},"2025-12-11",28.924,28.725,0.08,21100,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1254,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1254},"2025-12-10",28.6,28.88,0.337,1.18,33700,{"date":1573,"open":1548,"high":1574,"low":1575,"close":1576,"change":354,"percent_change":836,"volume":1577,"transactions":9,"vwap":1576},"2025-12-09",28.619,28.5,28.503,25800,{"date":1579,"open":1202,"high":1202,"low":1113,"close":1580,"change":1581,"percent_change":206,"volume":1582,"transactions":9,"vwap":1580},"2025-12-08",28.603,-0.007,30200,{"date":1584,"open":1130,"high":1493,"low":1567,"close":1122,"change":378,"percent_change":139,"volume":1585,"transactions":9,"vwap":1122},"2025-12-05",79700,{"date":1587,"open":1567,"high":1588,"low":1575,"close":1106,"change":1563,"percent_change":1081,"volume":1589,"transactions":9,"vwap":1106},"2025-12-04",28.63,38600,{"date":1591,"open":1592,"high":1515,"low":1592,"close":1593,"change":1425,"percent_change":482,"volume":1594,"transactions":9,"vwap":1593},"2025-12-03",28.32,28.44,50100,{"date":1596,"open":1179,"high":1108,"low":1158,"close":1592,"change":1563,"percent_change":1081,"volume":1597,"transactions":9,"vwap":1592},"2025-12-02",120700,{"date":1599,"open":1543,"high":1600,"low":1601,"close":1158,"change":425,"percent_change":626,"volume":1341,"transactions":9,"vwap":1158},"2025-12-01",28.365,28.221,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1592,"change":1606,"percent_change":957,"volume":992,"transactions":9,"vwap":1592},"2025-11-28",28.19,28.345,0.129,{"date":1608,"open":1121,"high":1543,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-26",28.059999,28.191,0.241,0.86,51900,{"date":1615,"open":1616,"high":1617,"low":1149,"close":1618,"change":1086,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-25",27.79,27.96,27.95,0.87,54200,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":378,"percent_change":324,"volume":1626,"transactions":9,"vwap":1625},"2025-11-24",27.56,27.73,27.71,114400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":682,"percent_change":1166,"volume":1633,"transactions":9,"vwap":1632},"2025-11-21",27.46,27.719,27.35,27.62,67400,{"date":1635,"open":1159,"high":1636,"low":1637,"close":1638,"change":196,"percent_change":747,"volume":1639,"transactions":9,"vwap":1638},"2025-11-20",27.888,27.3,27.32,124500,{"date":1641,"open":1632,"high":1642,"low":1643,"close":1644,"change":425,"percent_change":597,"volume":1645,"transactions":9,"vwap":1644},"2025-11-19",27.77,27.55,27.66,579400,{"date":1647,"open":1648,"high":1649,"low":1623,"close":1650,"change":1007,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-18",27.65,27.81,27.74,-0.93,636000,{"date":1654,"open":1655,"high":1656,"low":1137,"close":1170,"change":196,"percent_change":729,"volume":1657,"transactions":9,"vwap":1170},"2025-11-17",28.11,28.22,32800,{"date":1659,"open":1542,"high":1660,"low":1542,"close":1108,"change":1661,"percent_change":1007,"volume":1662,"transactions":9,"vwap":1108},"2025-11-14",28.442,-0.075,126200,{"date":1664,"open":1223,"high":1114,"low":1187,"close":1665,"change":1097,"percent_change":627,"volume":1666,"transactions":9,"vwap":1665},"2025-11-13",28.415,53800,{"date":1668,"open":1109,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1425,"volume":1673,"transactions":9,"vwap":1671},"2025-11-12",28.764,28.663,28.685,0.035,52200,{"date":1675,"open":1548,"high":1676,"low":1548,"close":1130,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1130},"2025-11-11",28.705,0.238,0.84,112000,{"date":1681,"open":1682,"high":1683,"low":1656,"close":1684,"change":1685,"percent_change":874,"volume":1686,"transactions":9,"vwap":1684},"2025-11-10",28.29,28.425,28.412,0.307,31600,{"date":1688,"open":1135,"high":1689,"low":1690,"close":1689,"change":1691,"percent_change":1425,"volume":1692,"transactions":9,"vwap":1689},"2025-11-07",28.105,27.85,0.033,120400,{"date":1694,"open":1656,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":665,"volume":1699,"transactions":9,"vwap":1697},"2025-11-06",28.23,28.035,28.072001,-0.208,104500,{"date":1701,"open":1702,"high":1108,"low":1702,"close":1179,"change":753,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1179},"2025-11-05",28.1,0.82,42100,{"date":1706,"open":1707,"high":1695,"low":1707,"close":1537,"change":295,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1537},"2025-11-04",28.02,-1.06,89000,{"date":1711,"open":1248,"high":1248,"low":1712,"close":1523,"change":353,"percent_change":805,"volume":1713,"transactions":9,"vwap":1523},"2025-11-03",28.27,148800,{"date":1715,"open":1716,"high":1716,"low":1682,"close":1717,"change":637,"percent_change":1538,"volume":1257,"transactions":9,"vwap":1717},"2025-10-31",28.49,28.38,{"date":1719,"open":1720,"high":1116,"low":1720,"close":1548,"change":1721,"percent_change":868,"volume":1722,"transactions":9,"vwap":1548},"2025-10-30",28.51,-0.255,91000,{"date":1724,"open":1725,"high":1726,"low":1195,"close":1727,"change":1728,"percent_change":343,"volume":1729,"transactions":9,"vwap":1727},"2025-10-29",28.97,28.992,28.805,-0.105,86100,{"date":1731,"open":1484,"high":1732,"low":1733,"close":1484,"change":425,"percent_change":626,"volume":1734,"transactions":9,"vwap":1484},"2025-10-28",28.99,28.87,49600,{"date":1736,"open":1484,"high":1737,"low":1484,"close":1732,"change":1738,"percent_change":449,"volume":1739,"transactions":9,"vwap":1732},"2025-10-27",29.034,0.217,89200,{"date":1741,"open":1493,"high":1254,"low":1742,"close":1743,"change":1744,"percent_change":1519,"volume":1745,"transactions":9,"vwap":1743},"2025-10-24",28.732,28.773,0.143,67500,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1588,"change":794,"percent_change":149,"volume":1750,"transactions":9,"vwap":1588},"2025-10-23",28.56,28.69,57300,{"date":1752,"open":1753,"high":1754,"low":1136,"close":1196,"change":109,"percent_change":709,"volume":1755,"transactions":9,"vwap":1196},"2025-10-22",28.54,28.637,56900,{"date":1757,"open":1567,"high":1195,"low":1753,"close":1753,"change":904,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1753},"2025-10-21",-0.63,50800,{"date":1761,"open":1122,"high":1478,"low":1122,"close":1114,"change":1762,"percent_change":1612,"volume":1763,"transactions":9,"vwap":1114},"2025-10-20",0.245,88500,{"date":1765,"open":1766,"high":1767,"low":1179,"close":1768,"change":717,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-17",28.3,28.513,28.475,0.48,320600,{"date":1772,"open":1108,"high":1528,"low":1773,"close":1108,"change":760,"percent_change":1519,"volume":1774,"transactions":9,"vwap":1108},"2025-10-16",28.225,54500,{"date":1776,"open":1542,"high":1179,"low":1707,"close":1777,"change":1425,"percent_change":568,"volume":1778,"transactions":9,"vwap":1777},"2025-10-15",28.2,63100,{"date":1780,"open":1649,"high":1781,"low":1642,"close":1121,"change":206,"percent_change":207,"volume":1782,"transactions":9,"vwap":1121},"2025-10-14",28.154,199800,{"date":1784,"open":1785,"high":1786,"low":1135,"close":1702,"change":1787,"percent_change":647,"volume":1788,"transactions":9,"vwap":1702},"2025-10-13",27.97,28.14,0.538,32300,{"date":1790,"open":1791,"high":1791,"low":1643,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-10",28.26,27.562,-0.698,-2.47,47000,{"date":1797,"open":1720,"high":1720,"low":1542,"close":1791,"change":626,"percent_change":598,"volume":1798,"transactions":9,"vwap":1791},"2025-10-09",539600,{"date":1800,"open":1106,"high":1113,"low":1801,"close":1753,"change":378,"percent_change":139,"volume":1802,"transactions":9,"vwap":1753},"2025-10-08",28.4,5098100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1528,"change":904,"percent_change":1758,"volume":1808,"transactions":9,"vwap":1528},"2025-10-07",28.67,28.684,28.444,44100,{"date":1810,"open":1588,"high":1749,"low":1122,"close":1588,"change":1318,"percent_change":119,"volume":1795,"transactions":9,"vwap":1588},"2025-10-06",{"date":1812,"open":1575,"high":1813,"low":1575,"close":1748,"change":362,"percent_change":1350,"volume":1814,"transactions":9,"vwap":1748},"2025-10-03",28.645,29100,{"date":1816,"open":1528,"high":1528,"low":1817,"close":1171,"change":794,"percent_change":149,"volume":1264,"transactions":9,"vwap":1171},"2025-10-02",28.259,{"date":1819,"open":1609,"high":1536,"low":1609,"close":1712,"change":1820,"percent_change":86,"volume":1821,"transactions":9,"vwap":1712},"2025-10-01",0.285,65100,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":156,"volume":1828,"transactions":9,"vwap":1826},"2025-09-30",27.8,27.99,27.985,0.205,61900,{"date":1830,"open":1149,"high":1831,"low":1832,"close":1833,"change":481,"percent_change":761,"volume":1359,"transactions":9,"vwap":1833},"2025-09-29",27.82,27.735,27.78,{"date":1835,"open":1836,"high":1148,"low":1836,"close":1648,"change":1837,"percent_change":761,"volume":1838,"transactions":9,"vwap":1648},"2025-09-26",27.52,0.128,39400,{"date":1840,"open":1836,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-09-25",27.54,27.41,27.522,-0.188,-0.68,129700,{"date":1848,"open":1149,"high":1849,"low":1850,"close":1625,"change":904,"percent_change":216,"volume":1558,"transactions":9,"vwap":1625},"2025-09-24",27.844,27.7,{"date":1852,"open":1825,"high":1609,"low":1853,"close":1854,"change":425,"percent_change":597,"volume":1855,"transactions":9,"vwap":1854},"2025-09-23",27.846,27.89,175600,{"date":1857,"open":1858,"high":1785,"low":1649,"close":1785,"change":497,"percent_change":1318,"volume":1859,"transactions":9,"vwap":1785},"2025-09-22",27.87,51400,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1618,"change":637,"percent_change":1538,"volume":1864,"transactions":9,"vwap":1618},"2025-09-19",28.030001,27.88,55400,{"date":1866,"open":1862,"high":1867,"low":1617,"close":1194,"change":1868,"percent_change":434,"volume":1869,"transactions":9,"vwap":1194},"2025-09-18",28.15,0.193,411000,{"date":1871,"open":1137,"high":1786,"low":1649,"close":1872,"change":1873,"percent_change":636,"volume":1874,"transactions":9,"vwap":1872},"2025-09-17",27.927,-0.013,74400,{"date":1876,"open":1618,"high":1785,"low":1877,"close":1878,"change":353,"percent_change":805,"volume":1879,"transactions":9,"vwap":1878},"2025-09-16",27.84,27.94,399900,{"date":1881,"open":1135,"high":1785,"low":1882,"close":1785,"change":378,"percent_change":139,"volume":1883,"transactions":9,"vwap":1785},"2025-09-15",27.904,61100,{"date":1885,"open":1854,"high":1886,"low":1887,"close":1863,"change":1888,"percent_change":274,"volume":1889,"transactions":9,"vwap":1863},"2025-09-12",27.92,27.793,-0.043,254900,{"date":1891,"open":1892,"high":1618,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1613,"transactions":9,"vwap":1893},"2025-09-11",27.63,27.923,0.353,1.28,{"date":1897,"open":1892,"high":1850,"low":1898,"close":1899,"change":636,"percent_change":904,"volume":1900,"transactions":9,"vwap":1899},"2025-09-10",27.551,27.57,44400,{"date":1902,"open":1841,"high":1903,"low":1841,"close":1632,"change":1904,"percent_change":134,"volume":1905,"transactions":9,"vwap":1632},"2025-09-09",27.64,0.18,59400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":371,"percent_change":34,"volume":1912,"transactions":9,"vwap":1911},"2025-09-08",27.39,27.47,27.319,27.44,49000,{"date":1914,"open":1908,"high":1915,"low":1916,"close":1917,"change":463,"percent_change":798,"volume":1132,"transactions":9,"vwap":1917},"2025-09-05",27.4,27.18,27.24,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1425,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-04",27.059999,27.17,27.038,27.13,0.44,46300,{"date":1927,"open":1928,"high":1920,"low":1928,"close":1929,"change":794,"percent_change":976,"volume":1930,"transactions":9,"vwap":1929},"2025-09-03",26.91,27.01,45600,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1928,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1928},"2025-09-02",26.86,26.95,26.767,-0.297,-1.09,66500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":109,"volume":1946,"transactions":9,"vwap":1944},"2025-08-29",27.09,27.22,27.049999,27.207,-0.003,69100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1949,"change":793,"percent_change":463,"volume":1403,"transactions":9,"vwap":1949},"2025-08-28",27.21,27.27,27.176,{"date":1953,"open":1954,"high":1955,"low":1929,"close":1916,"change":294,"percent_change":812,"volume":1956,"transactions":9,"vwap":1916},"2025-08-27",27.1,27.215,61000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1950,"change":559,"percent_change":896,"volume":1962,"transactions":9,"vwap":1950},"2025-08-26",27.2,27.29,27.16,101800,{"date":1964,"open":1965,"high":1643,"low":1966,"close":1966,"change":343,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-08-25",27.51,27.23,-1.3,61500,{"date":1970,"open":1960,"high":1971,"low":1960,"close":1972,"change":1924,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-08-22",27.61,27.59,1.62,66400,{"date":1976,"open":1961,"high":1942,"low":1923,"close":1977,"change":587,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-21",27.15,-0.69,347300,{"date":1981,"open":1982,"high":1631,"low":1917,"close":1983,"change":608,"percent_change":1984,"volume":1336,"transactions":9,"vwap":1983},"2025-08-20",27.25,27.34,0.59,{"date":1986,"open":1987,"high":1983,"low":1916,"close":1916,"change":20,"percent_change":20,"volume":1988,"transactions":9,"vwap":1916},"2025-08-19",27.26,76800,{"date":1990,"open":1991,"high":1942,"low":1992,"close":1916,"change":353,"percent_change":805,"volume":1993,"transactions":9,"vwap":1916},"2025-08-18",27.12,27.11,143400,{"date":1995,"open":1996,"high":1982,"low":1921,"close":1949,"change":1071,"percent_change":1081,"volume":1997,"transactions":9,"vwap":1949},"2025-08-15",27.19,58300,{"date":1999,"open":1941,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1357,"volume":2004,"transactions":9,"vwap":2002},"2025-08-14",27.141,27.02,27.135,-0.085,43700,{"date":2006,"open":1961,"high":1966,"low":1991,"close":1942,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1942},"2025-08-13",0.26,0.96,109200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2013},"2025-08-12",26.82,26.96,26.726,0.235,0.88,53500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":919,"volume":2025,"transactions":9,"vwap":2023},"2025-08-11",26.77,26.81,26.69,26.725,-0.145,40300,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":1563,"percent_change":682,"volume":2031,"transactions":9,"vwap":2030},"2025-08-08",26.76,26.891,26.87,41700,{"date":2033,"open":2020,"high":2034,"low":2035,"close":2036,"change":682,"percent_change":114,"volume":2037,"transactions":9,"vwap":2036},"2025-08-07",26.85,26.667,26.79,75400,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1318,"percent_change":2007,"volume":2044,"transactions":9,"vwap":2043},"2025-08-06",26.46,26.54,26.41,26.49,305500,{"date":2046,"open":2041,"high":2041,"low":2047,"close":2048,"change":294,"percent_change":196,"volume":2049,"transactions":9,"vwap":2048},"2025-08-05",26.38,26.42,81800,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":1447,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-08-04",26.44,26.528,26.51,1.03,80100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":425,"percent_change":295,"volume":2063,"transactions":9,"vwap":2062},"2025-08-01",26.23,26.261,26.1,26.24,54100,{"date":2065,"open":2048,"high":2043,"low":2066,"close":2067,"change":767,"percent_change":1125,"volume":2068,"transactions":9,"vwap":2067},"2025-07-31",26.309,26.32,103700,{"date":2070,"open":2071,"high":2022,"low":2072,"close":2073,"change":597,"percent_change":69,"volume":2074,"transactions":9,"vwap":2073},"2025-07-30",26.61,26.45,26.53,98700,{"date":2076,"open":2036,"high":2030,"low":2077,"close":2012,"change":710,"percent_change":616,"volume":2078,"transactions":9,"vwap":2012},"2025-07-29",26.78,66700,{"date":2080,"open":2081,"high":2081,"low":2082,"close":1934,"change":196,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1934},"2025-07-28",27.040001,26.884,-1.25,63800,{"date":2086,"open":1942,"high":1983,"low":2087,"close":1960,"change":2088,"percent_change":1033,"volume":2089,"transactions":9,"vwap":1960},"2025-07-25",27.171,-0.12,317200,{"date":2091,"open":1911,"high":2092,"low":1842,"close":1842,"change":767,"percent_change":1557,"volume":2093,"transactions":9,"vwap":1842},"2025-07-24",27.568,49500,{"date":2095,"open":2096,"high":2097,"low":2096,"close":1632,"change":1519,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1632},"2025-07-23",27.36,27.645,1.84,463700,{"date":2101,"open":2102,"high":1961,"low":2102,"close":1991,"change":559,"percent_change":896,"volume":2103,"transactions":9,"vwap":1991},"2025-07-22",26.98,100900,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":1086,"percent_change":528,"volume":2110,"transactions":9,"vwap":2109},"2025-07-21",27,27.179,26.93,27.08,249100,{"date":2112,"open":1941,"high":1941,"low":2021,"close":2113,"change":904,"percent_change":1262,"volume":2114,"transactions":9,"vwap":2113},"2025-07-18",26.84,92600,{"date":2116,"open":2117,"high":1943,"low":2117,"close":2001,"change":407,"percent_change":559,"volume":1988,"transactions":9,"vwap":2001},"2025-07-17",26.94,{"date":2119,"open":2120,"high":2001,"low":2121,"close":1929,"change":378,"percent_change":324,"volume":2122,"transactions":9,"vwap":1929},"2025-07-16",26.9,26.811,75500,{"date":2124,"open":1992,"high":1992,"low":2125,"close":2126,"change":637,"percent_change":1758,"volume":2127,"transactions":9,"vwap":2126},"2025-07-15",26.88,26.92,140700,{"date":2129,"open":1943,"high":1991,"low":2130,"close":1941,"change":20,"percent_change":20,"volume":2131,"transactions":9,"vwap":1941},"2025-07-14",26.983,168800,{"date":2133,"open":1996,"high":1996,"low":1920,"close":1941,"change":1097,"percent_change":1002,"volume":2134,"transactions":9,"vwap":1941},"2025-07-11",80800,{"date":2136,"open":1950,"high":2096,"low":2137,"close":2096,"change":559,"percent_change":896,"volume":2138,"transactions":9,"vwap":2096},"2025-07-10",27.249,295900,{"date":2140,"open":1917,"high":1983,"low":1942,"close":1638,"change":1249,"percent_change":754,"volume":2141,"transactions":9,"vwap":1638},"2025-07-09",335200,{"date":2143,"open":2144,"high":1961,"low":2144,"close":1992,"change":378,"percent_change":324,"volume":2145,"transactions":9,"vwap":1992},"2025-07-08",26.97,126000,{"date":2147,"open":2081,"high":2148,"low":1928,"close":2001,"change":1059,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2001},"2025-07-07",27.145,-0.81,64100,{"date":2152,"open":1996,"high":2153,"low":1996,"close":1917,"change":109,"percent_change":709,"volume":1374,"transactions":9,"vwap":1917},"2025-07-03",27.309,{"date":2155,"open":1954,"high":2156,"low":2157,"close":1982,"change":407,"percent_change":559,"volume":1859,"transactions":9,"vwap":1982},"2025-07-02",27.28,27.094999,{"date":2159,"open":1949,"high":1960,"low":2160,"close":1917,"change":709,"percent_change":274,"volume":2161,"transactions":9,"vwap":1917},"2025-07-01",27.121,122400,{"date":2163,"open":1921,"high":2164,"low":1992,"close":2156,"change":738,"percent_change":1904,"volume":2165,"transactions":9,"vwap":2156},"2025-06-30",27.298,209100,{"date":2167,"open":1921,"high":2168,"low":2002,"close":1966,"change":896,"percent_change":257,"volume":2169,"transactions":9,"vwap":1966},"2025-06-27",27.38,144400,{"date":2171,"open":2108,"high":1941,"low":2108,"close":2109,"change":691,"percent_change":1570,"volume":1763,"transactions":9,"vwap":2109},"2025-06-26",{"date":2173,"open":2113,"high":2113,"low":2022,"close":2174,"change":2175,"percent_change":1978,"volume":2176,"transactions":9,"vwap":2174},"2025-06-25",26.765,-0.185,365700,{"date":2178,"open":2125,"high":2001,"low":2021,"close":1934,"change":1447,"percent_change":99,"volume":2179,"transactions":9,"vwap":1934},"2025-06-24",636800,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":1249,"percent_change":1532,"volume":2185,"transactions":9,"vwap":2183},"2025-06-23",26.31,26.68,26.29,119200,{"date":2187,"open":2188,"high":2188,"low":2040,"close":2189,"change":520,"percent_change":937,"volume":2190,"transactions":9,"vwap":2189},"2025-06-20",26.75,26.47,66000,{"date":2192,"open":2193,"high":2030,"low":2194,"close":2195,"change":636,"percent_change":587,"volume":2196,"transactions":9,"vwap":2195},"2025-06-18",26.73,26.67,26.71,81000,{"date":2198,"open":2108,"high":2144,"low":2195,"close":2028,"change":746,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2028},"2025-06-17",-1.36,48200,{"date":2202,"open":1921,"high":2203,"low":1954,"close":1923,"change":520,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1923},"2025-06-16",27.355,-0.88,48300,{"date":2207,"open":2208,"high":1643,"low":2209,"close":2208,"change":238,"percent_change":2210,"volume":1126,"transactions":9,"vwap":2208},"2025-06-13",27.37,27.327,-1.51,{"date":2212,"open":1189,"high":2213,"low":1189,"close":1616,"change":1425,"percent_change":568,"volume":2214,"transactions":9,"vwap":1616},"2025-06-12",27.876,197200,{"date":2216,"open":2217,"high":2218,"low":1644,"close":1148,"change":709,"percent_change":186,"volume":2219,"transactions":9,"vwap":1148},"2025-06-11",27.72,27.845,78100,{"date":2221,"open":1625,"high":1650,"low":1648,"close":1625,"change":481,"percent_change":761,"volume":2222,"transactions":9,"vwap":1625},"2025-06-10",61600,{"date":2224,"open":1965,"high":1892,"low":1909,"close":2225,"change":20,"percent_change":20,"volume":2084,"transactions":9,"vwap":2225},"2025-06-09",27.58,{"date":2227,"open":1965,"high":1632,"low":1965,"close":2225,"change":481,"percent_change":761,"volume":2228,"transactions":9,"vwap":2225},"2025-06-06",112700,{"date":2230,"open":1841,"high":1643,"low":2231,"close":2232,"change":407,"percent_change":559,"volume":2233,"transactions":9,"vwap":2232},"2025-06-05",27.385,27.45,105500,{"date":2235,"open":2096,"high":1965,"low":2096,"close":1911,"change":896,"percent_change":257,"volume":2236,"transactions":9,"vwap":1911},"2025-06-04",58700,{"date":2238,"open":1921,"high":1960,"low":1921,"close":1960,"change":294,"percent_change":812,"volume":2239,"transactions":9,"vwap":1960},"2025-06-03",114000,{"date":2241,"open":2242,"high":2168,"low":2243,"close":2168,"change":362,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2168},"2025-06-02",27.14,27.138,0.7,104200,{"date":2247,"open":1916,"high":1982,"low":2248,"close":1996,"change":207,"percent_change":1007,"volume":2249,"transactions":9,"vwap":1996},"2025-05-30",27.030001,329700,{"date":2251,"open":2252,"high":2252,"low":2253,"close":1987,"change":463,"percent_change":798,"volume":2254,"transactions":9,"vwap":1987},"2025-05-29",27.33,27.164,60700,{"date":2256,"open":1950,"high":2156,"low":2257,"close":1977,"change":626,"percent_change":1358,"volume":2258,"transactions":9,"vwap":1977},"2025-05-28",27.122,288700,{"date":2260,"open":2261,"high":1144,"low":1842,"close":2261,"change":2262,"percent_change":1101,"volume":2263,"transactions":9,"vwap":2261},"2025-05-27",27.43,0.305,51500,{"date":2265,"open":1933,"high":1949,"low":1933,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-05-23",27.125,-0.015,-0.06,167000,{"date":2271,"open":2109,"high":2156,"low":2272,"close":2242,"change":354,"percent_change":746,"volume":959,"transactions":9,"vwap":2242},"2025-05-22",27.066,{"date":2274,"open":2168,"high":2275,"low":2276,"close":1917,"change":2268,"percent_change":1059,"volume":2277,"transactions":9,"vwap":1917},"2025-05-21",27.505,27.191,71500,{"date":2279,"open":1942,"high":1631,"low":1942,"close":1637,"change":1563,"percent_change":379,"volume":2280,"transactions":9,"vwap":1637},"2025-05-20",203400,{"date":2282,"open":2117,"high":1942,"low":2117,"close":1942,"change":379,"percent_change":325,"volume":1332,"transactions":9,"vwap":1942},"2025-05-19",{"date":2284,"open":2034,"high":2102,"low":2012,"close":2108,"change":104,"percent_change":1244,"volume":2285,"transactions":9,"vwap":2108},"2025-05-16",57100,{"date":2287,"open":2288,"high":2126,"low":2289,"close":2030,"change":139,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2030},"2025-05-15",26.7,26.698,1.21,652300,{"date":2293,"open":2294,"high":2020,"low":2295,"close":2295,"change":109,"percent_change":709,"volume":2296,"transactions":9,"vwap":2295},"2025-05-14",26.72,26.55,61200,{"date":2298,"open":2299,"high":2300,"low":2189,"close":2301,"change":1318,"percent_change":2007,"volume":2302,"transactions":9,"vwap":2301},"2025-05-13",26.48,26.65,26.56,45400,{"date":2304,"open":2072,"high":2054,"low":2305,"close":2043,"change":608,"percent_change":363,"volume":2306,"transactions":9,"vwap":2043},"2025-05-12",26.275,40400,{"date":2308,"open":2309,"high":2042,"low":2310,"close":2311,"change":2312,"percent_change":995,"volume":2313,"transactions":9,"vwap":2311},"2025-05-09",26.4,26.267,26.33,0.158,50300,{"date":2315,"open":2309,"high":2309,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":1620,"transactions":9,"vwap":2317},"2025-05-08",26.159,26.172,-0.192,-0.73,{"date":2321,"open":2322,"high":2189,"low":2062,"close":2323,"change":2324,"percent_change":245,"volume":2325,"transactions":9,"vwap":2323},"2025-05-07",26.36,26.364,-0.146,33800,{"date":2327,"open":2301,"high":2328,"low":2329,"close":2054,"change":2330,"percent_change":1538,"volume":2331,"transactions":9,"vwap":2054},"2025-05-06",26.59,26.444,-0.16,42000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2194,"change":2337,"percent_change":139,"volume":2338,"transactions":9,"vwap":2194},"2025-05-05",26.64,26.74,26.63,0.085,80700,{"date":2340,"open":2073,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-05-02",26.6,26.5,26.585,0.555,2.13,57900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":636,"percent_change":587,"volume":1938,"transactions":9,"vwap":2352},"2025-05-01",26.12,26.213,25.97,26.030001,{"date":2354,"open":2355,"high":2061,"low":2356,"close":2357,"change":463,"percent_change":482,"volume":2358,"transactions":9,"vwap":2357},"2025-04-30",25.92,25.76,26.08,41800,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2351,"change":20,"percent_change":20,"volume":2363,"transactions":9,"vwap":2351},"2025-04-29",25.86,26.059999,108800,{"date":2365,"open":2366,"high":2351,"low":2366,"close":2351,"change":1425,"percent_change":957,"volume":2367,"transactions":9,"vwap":2351},"2025-04-28",25.78,126100,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2371,"change":20,"percent_change":20,"volume":2373,"transactions":9,"vwap":2371},"2025-04-25",25.72,25.85,25.652,284300,{"date":2375,"open":2376,"high":2371,"low":2377,"close":2371,"change":124,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2371},"2025-04-24",25.56,25.54,1.57,456900,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":256,"percent_change":1350,"volume":2386,"transactions":9,"vwap":2385},"2025-04-23",25.58,25.66,25.4,25.45,96100,{"date":177,"open":173,"high":2388,"low":173,"close":2389,"change":753,"percent_change":1448,"volume":2390,"transactions":9,"vwap":2389},25.38,25.28,55800]