[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOAT":3,"homepage-market-summary":25,"stock-historical-BOAT":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BOAT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"SonicShares Global Shipping ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},52.43,51.86,52.6699,51.69,0.74,1.43,70060.842095,0,53.9899,22.16,21300.512890772552,95.1,1297,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,155,159,163],{"ticker":152,"name":153,"price":154,"change":16,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":156,"name":157,"price":158,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},24.63,27691,10107265.219332,110.69,"2025-04-22",[177,180,190,201,212,223,234,245,255,263,273,284,295,305,316,327,338,348,358,368,379,390,400,409,420,429,438,449,460,469,479,488,499,508,519,530,540,551,561,570,578,588,598,609,619,626,634,643,651,661,671,680,691,701,712,723,733,742,752,760,767,775,782,791,797,805,813,820,828,836,843,852,858,865,872,878,885,893,900,908,915,924,929,935,942,950,958,967,975,979,986,994,1000,1006,1015,1023,1029,1036,1043,1049,1057,1065,1073,1081,1086,1092,1096,1102,1111,1119,1124,1128,1135,1141,1148,1155,1161,1167,1172,1180,1185,1190,1197,1203,1210,1214,1218,1223,1232,1239,1248,1254,1261,1268,1276,1281,1289,1296,1301,1307,1314,1323,1331,1337,1343,1348,1353,1360,1365,1372,1381,1386,1392,1396,1402,1407,1412,1420,1429,1437,1445,1451,1459,1466,1473,1480,1486,1495,1504,1512,1519,1528,1535,1542,1550,1556,1564,1571,1579,1586,1592,1598,1605,1612,1618,1624,1630,1637,1644,1651,1658,1667,1675,1682,1690,1696,1701,1707,1715,1720,1728,1733,1741,1747,1751,1757,1765,1772,1779,1785,1792,1798,1806,1813,1819,1826,1833,1841,1847,1853,1860,1868,1873,1878,1884,1890,1896,1902,1908,1915,1920,1925,1929,1934,1940,1947,1953,1959,1967,1974,1982,1988,1996,2004,2011,2018,2027,2032,2040,2046,2051,2056,2062,2068,2075,2082,2088,2093,2098,2106,2113,2118,2126,2133,2138,2141,2148,2154,2159,2165,2171,2177,2183,2190,2194,2199,2204,2211,2218,2223,2227,2233,2237,2244,2251,2258,2266,2271,2279,2287,2293,2298,2303,2309,2314,2321,2328,2336,2342,2349,2355,2360,2367,2371,2377,2383,2389,2397,2404,2410,2415,2423,2430,2435,2442,2447,2453,2459,2466,2473,2478,2483,2489,2493,2498,2502,2507,2514,2520,2528,2532,2539,2545,2551,2558,2564,2573,2577,2584,2588,2594,2601,2608,2610,2616,2623,2628,2637,2639,2645,2652,2661,2668,2677,2685,2693,2699,2707,2714,2719,2725,2732,2740,2746,2753],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":178,"vwap":179},910,52.3592,{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",50.9,51.71,50.48,0.59,1.15,75821.564643,926,51.1904,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",51.33,51.8,50.77,51.1,0.55,1.09,41640.574889,780,51.2287,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",50.4,50.8747,50.1534,50.55,0.05,0.1,51579.673819,753,50.618,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",50.79,51.1599,50.22,50.5,-0.42,-0.82,47436.091009,748,50.5981,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",51.34,51.59,50.75,50.92,-0.38,-0.74,31465.845775,620,50.9579,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",51.13,51.5564,50.81,51.3,0.31,0.61,33373.241356,572,51.1562,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",51.9,50.5262,50.99,-0.91,-1.75,126184.845641,1502,50.9724,{"date":256,"open":257,"high":257,"low":239,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",52.5,-1.35,-2.54,263098.737575,2086,51.8879,{"date":264,"open":265,"high":20,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",53.91,53,53.25,0.04,0.08,76759.190655,1419,53.4762,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",53.24,53.3572,52.79,53.21,-0.22,-0.41,83080.605093,1154,53.0622,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",53.46,53.93,53.2,53.43,0.89,1.69,174006.862251,4932,53.6249,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":123,"volume":302,"transactions":303,"vwap":304},"2026-09-16",52.41,53.1899,52.3,52.54,0.21,129604.55549,1481,52.7952,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",52.27,52.72,51.65,52.33,-0.04,-0.08,100057.957073,1182,52.2501,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",52.23,52.4497,51.55,52.37,0.37,0.71,145163.364981,1703,52.1306,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",51.43,52.1599,51.2,52,0.97,1.9,92148.688693,1321,51.8008,{"date":339,"open":228,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",51.39,50.69,51.03,0.22,0.43,42306.419146,607,50.9902,{"date":349,"open":350,"high":351,"low":352,"close":238,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",50.83,51.05,50.58,0.23,0.45,77353.518261,1096,50.8965,{"date":359,"open":360,"high":361,"low":362,"close":352,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",51.14,51.275,50.38,-0.27,-0.53,45201.160721,764,50.7711,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",50.23,51.5519,50.0646,50.85,0.5,0.99,63148.092012,879,50.7972,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",49.99,50.4225,49.91,50.35,1.17,2.38,120285.758434,635,50.3265,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":197,"volume":397,"transactions":398,"vwap":399},"2026-09-02",48.72,49.4499,48.5,49.18,0.53,17717.690529,399,48.8603,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":108,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",48.95,49.2613,48.65,-0.02,18110.049705,461,48.9397,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",49.29,49.57,48.57,48.66,-0.32,-0.65,23518.64282,489,48.9207,{"date":421,"open":395,"high":422,"low":423,"close":424,"change":425,"percent_change":268,"volume":426,"transactions":427,"vwap":428},"2026-08-28",49.7599,48.51,48.98,0.02,23825.311624,410,49.0148,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":98,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",48.05,48.99,48.96,2.11,36031.783416,549,48.666,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",48.58,49.3343,47.8,47.95,-1.81,-3.64,79971.214395,974,48.1649,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",49.88,49.9989,49.5602,49.76,-0.43,-0.86,53106.476607,621,49.7555,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":374,"percent_change":98,"volume":466,"transactions":467,"vwap":468},"2026-08-24",50.01,50.51,50,50.19,63348.077665,908,50.2165,{"date":470,"open":471,"high":464,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",49.5,49.467,49.69,1.29,2.67,108417.064078,950,49.7335,{"date":480,"open":423,"high":423,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",47.99,48.4,-0.33,-0.68,40000.517483,514,48.269,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",48.6,48.88,48.4977,48.73,0.93,1.95,47961.390091,622,48.6919,{"date":500,"open":501,"high":502,"low":503,"close":442,"change":504,"percent_change":240,"volume":505,"transactions":506,"vwap":507},"2026-08-18",48.23,48.2399,47.7004,0.15,46426.757227,625,47.9581,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",47.21,47.85,47.1,47.65,1.25,2.69,63151.609224,884,47.6064,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",45.86,46.4599,45.81,46.4,0.94,2.07,33624.807668,581,46.2418,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",44.62,45.6099,45.46,1.11,2.5,38720.183571,636,45.2746,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",43.65,44.51,43.6285,44.35,0.8734,2.01,28968.390857,313,44.1815,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",44.13,43.27,43.4766,-0.6572,-1.49,19766.024674,352,43.6186,{"date":562,"open":543,"high":543,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",44.0846,44.1338,-0.2562,-0.58,12605.900718,295,44.2655,{"date":571,"open":543,"high":543,"low":572,"close":573,"change":16,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",43.9,44.39,1.7,15305.250753,320,44.3124,{"date":579,"open":580,"high":581,"low":582,"close":542,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",43.49,43.99,43.4127,0.395,0.91,9516.652536,303,43.6812,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",44.11,43,43.255,-0.7028,-1.6,23676.015954,417,43.3058,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",44.36,44.45,43.4701,43.9578,-0.1922,-0.44,24754.639612,397,43.9641,{"date":610,"open":611,"high":601,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",44.22,43.54,44.15,0.09,0.2,115673.398753,645,44.2932,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":483,"percent_change":230,"volume":624,"transactions":427,"vwap":625},"2026-07-31",44.32,43.68,44.06,22763.446052,43.9718,{"date":627,"open":628,"high":629,"low":628,"close":573,"change":375,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",43.73,44.48,2.28,26763.565733,498,44.1373,{"date":635,"open":636,"high":637,"low":591,"close":638,"change":269,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",43.59,43.8416,43.4,0.18,21372.031043,340,43.3697,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":344,"percent_change":41,"volume":648,"transactions":649,"vwap":650},"2026-07-28",42.64,43.3904,43.32,20912.098482,414,43.1721,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",43.66,42.41,42.89,-0.87,-1.99,36437.533693,610,42.8838,{"date":662,"open":612,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",43.95,43.18,43.76,0.7,1.63,70512.925572,798,43.7066,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",42.47,43.06,0.5019,1.18,32667.312117,344,42.8813,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",42.81,42.96,42.5386,42.5581,-0.0519,-0.12,19303.483542,435,42.6661,{"date":692,"open":693,"high":694,"low":695,"close":694,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",42.13,42.61,41.92,0.852,2.04,25974.753575,385,42.388,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",41.71,42.069,41.66,41.758,0.3641,0.88,16155.138178,317,41.8686,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-17",41.29,41.4999,41.015,41.3939,-0.1661,-0.4,9600.259752,211,41.3146,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",41.81,42.05,41.56,-0.354,-0.84,12044.565229,274,41.7906,{"date":734,"open":735,"high":735,"low":736,"close":737,"change":738,"percent_change":353,"volume":739,"transactions":740,"vwap":741},"2026-07-15",41.93,41.545,41.914,0.098,14480.501877,268,41.7256,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",41.25,42.2499,41.816,1.236,3.05,12313.608774,322,41.8952,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":269,"percent_change":615,"volume":757,"transactions":758,"vwap":759},"2026-07-13",40.6,41.16,40.58,15212.556141,297,40.8126,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",39.9,40.5,0.69,1.73,16500,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",40.61,39.646,39.81,-0.9,-2.21,9200,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",39.99,40.71,1.04,2.62,11300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",39.54,39.79,39.48,39.67,-0.14,-0.35,6700,{"date":792,"open":793,"high":794,"low":793,"close":771,"change":62,"percent_change":795,"volume":796,"transactions":9,"vwap":771},"2026-07-06",39.3,39.97,2.31,14500,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-02",38,39.295,38.91,1.205,3.2,27100,{"date":806,"open":807,"high":799,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",37.55,37.54,37.705,-0.205,-0.54,12600,{"date":814,"open":815,"high":815,"low":807,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",38.98,37.91,-0.45,-1.17,52300,{"date":821,"open":822,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",39.5,37.77,38.36,-1.25,-3.16,32300,{"date":829,"open":830,"high":763,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",40.060001,39.46,39.61,-0.77,-1.91,33500,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",42.52,40.38,-1.07,-2.58,20400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",42,42.040001,41.33,41.45,-0.29,-0.69,8800,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":268,"percent_change":208,"volume":857,"transactions":9,"vwap":856},"2026-06-23",41,41.94,41.74,9900,{"date":859,"open":860,"high":695,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-22",40.98,41.7,0.81,1.98,19900,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":483,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-18",41.2,40.19,40.89,-0.8,27900,{"date":873,"open":874,"high":874,"low":867,"close":875,"change":219,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-17",42.48,41.22,-1.95,24700,{"date":879,"open":880,"high":880,"low":881,"close":846,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":846},"2026-06-16",42.59,41.79,-0.47,-1.11,20000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":103,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-15",42.68,42.71,42.12,42.51,0.14,29700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":374,"percent_change":55,"volume":899,"transactions":9,"vwap":898},"2026-06-12",41.82,42.629,41.48,42.45,26800,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",41.5,42.039001,41.95,0.98,2.39,14300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":268,"volume":796,"transactions":9,"vwap":913},"2026-06-10",40.75,41.39,40.635,40.97,0.015,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-09",41.23,41.38,40.65,40.955,-0.055,-0.13,17200,{"date":925,"open":926,"high":897,"low":927,"close":926,"change":19,"percent_change":19,"volume":928,"transactions":9,"vwap":926},"2026-06-08",41.0099983,40.876,11800,{"date":930,"open":931,"high":932,"low":931,"close":926,"change":933,"percent_change":323,"volume":934,"transactions":9,"vwap":926},"2026-06-05",40.56,41.41,0.29,16700,{"date":936,"open":778,"high":937,"low":938,"close":939,"change":301,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-04",40.8,40.495,40.72,0.52,11200,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-03",40.73,40.075001,40.51,-0.34,-0.83,19800,{"date":951,"open":937,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-02",40.867,40.52,40.85,0.07,0.17,55400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-01",40.14,40.91,39.911,40.78,0.658,1.64,42800,{"date":968,"open":969,"high":970,"low":762,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-05-29",40.17,40.32,40.122,-0.198,-0.49,41000,{"date":976,"open":913,"high":913,"low":977,"close":970,"change":948,"percent_change":978,"volume":957,"transactions":9,"vwap":970},"2026-05-28",40.2,-2.02,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":948,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-27",41.64,41.080002,41.15,-1.98,19600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":405,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-26",41.65,42.21,41.52,41.98,-0.05,38400,{"date":995,"open":838,"high":838,"low":996,"close":845,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":845},"2026-05-22",41.62,-1.1,-2.55,36500,{"date":1001,"open":664,"high":1002,"low":1003,"close":1004,"change":415,"percent_change":230,"volume":1005,"transactions":9,"vwap":1004},"2026-05-21",43.45,42.99,43.099998,19300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-20",42.6,43.52,42.579,43.42,1.21,2.87,41400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":989,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":989},"2026-05-19",42.19,42.44,42.0050011,0.36,0.86,20600,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":48,"percent_change":676,"volume":1028,"transactions":9,"vwap":1027},"2026-05-18",41.42,42.18,41.85,24500,{"date":1030,"open":1031,"high":1031,"low":917,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-15",42.22,41.36,-0.924,-2.19,31900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":849,"volume":934,"transactions":9,"vwap":1041},"2026-05-14",42.36,42.539,42.09,42.284,-0.123,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1047,"change":1042,"percent_change":849,"volume":1048,"transactions":9,"vwap":1047},"2026-05-13",42.72,42.099998,42.407,12200,{"date":1050,"open":1051,"high":1052,"low":1046,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",42.4,42.65,42.53,-0.031,-0.07,16000,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-11",42.76,42.215,42.561,-0.206,-0.48,21500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":795,"volume":1072,"transactions":9,"vwap":1070},"2026-05-08",42.615,42.901,42.35,42.767,0.967,21900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-07",42.2,42.348,41.8,-0.64,-1.51,16600,{"date":1082,"open":655,"high":655,"low":1083,"close":1018,"change":364,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1018},"2026-05-06",42.02,-1.23,29900,{"date":1087,"open":845,"high":1088,"low":845,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-05",42.97,1.45,3.49,25700,{"date":1093,"open":988,"high":991,"low":918,"close":990,"change":891,"percent_change":1094,"volume":1095,"transactions":9,"vwap":990},"2026-05-04",0.34,23800,{"date":1097,"open":1098,"high":1099,"low":1098,"close":918,"change":312,"percent_change":1100,"volume":1101,"transactions":9,"vwap":918},"2026-05-01",40.94,41.58,-0.19,27200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-30",41.34,41.648,40.67,41.46,0.76,1.87,22500,{"date":1112,"open":867,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-29",41.355,40.42,40.7,0.12,0.3,35700,{"date":1120,"open":1121,"high":1122,"low":1121,"close":756,"change":1123,"percent_change":333,"volume":796,"transactions":9,"vwap":756},"2026-04-28",40.22,40.924,0.39,{"date":1125,"open":794,"high":756,"low":794,"close":868,"change":1126,"percent_change":817,"volume":1127,"transactions":9,"vwap":868},"2026-04-27",-0.18,20500,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":98,"volume":1134,"transactions":9,"vwap":1132},"2026-04-24",39.95,40.49,40.37,0.403,8900,{"date":1136,"open":1130,"high":1106,"low":1137,"close":1138,"change":1139,"percent_change":891,"volume":1140,"transactions":9,"vwap":1138},"2026-04-23",39.8,39.967,0.057,9400,{"date":1142,"open":969,"high":969,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-22",39.43,39.91,-0.1,-0.25,29200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1127,"transactions":9,"vwap":1152},"2026-04-21",41.099998,41.44,40.0099983,-1.015,-2.47,{"date":1156,"open":983,"high":917,"low":763,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-20",41.025002,-0.308,-0.75,21000,{"date":1162,"open":1163,"high":1164,"low":755,"close":1165,"change":1166,"percent_change":1012,"volume":1014,"transactions":9,"vwap":1165},"2026-04-17",41.57,41.89,41.333,0.493,{"date":1168,"open":983,"high":983,"low":1169,"close":1170,"change":1171,"percent_change":973,"volume":907,"transactions":9,"vwap":1170},"2026-04-16",40.672,40.84,-0.2,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":208,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-15",41.029999,41.361,40.9,41.040001,0.24,25400,{"date":1181,"open":1104,"high":1104,"low":1182,"close":1098,"change":1183,"percent_change":772,"volume":1184,"transactions":9,"vwap":1098},"2026-04-14",40.905,-0.37,42500,{"date":1186,"open":963,"high":1187,"low":963,"close":1188,"change":143,"percent_change":494,"volume":1189,"transactions":9,"vwap":1188},"2026-04-13",41.43,41.31,13000,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":230,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-10",41.51,40.66,40.93,-1.78,44900,{"date":1198,"open":861,"high":1199,"low":1200,"close":1201,"change":614,"percent_change":343,"volume":1202,"transactions":9,"vwap":1201},"2026-04-09",41.925,41.14,41.67,21800,{"date":1204,"open":1205,"high":705,"low":1206,"close":1099,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1099},"2026-04-08",41.049999,41.02,0.57,1.39,37900,{"date":1211,"open":744,"high":1099,"low":910,"close":926,"change":1212,"percent_change":279,"volume":1213,"transactions":9,"vwap":926},"2026-04-07",-0.09,52000,{"date":1215,"open":1216,"high":918,"low":1098,"close":1150,"change":108,"percent_change":405,"volume":1217,"transactions":9,"vwap":1150},"2026-04-06",41.18,47300,{"date":1219,"open":868,"high":983,"low":868,"close":1220,"change":1221,"percent_change":17,"volume":1222,"transactions":9,"vwap":1220},"2026-04-02",41.11,0.58,23400,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-01",40.48,40.92,40.3,40.53,-0.026,-0.06,28900,{"date":1233,"open":1144,"high":1234,"low":787,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",40.804,40.556,1.046,2.65,25600,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-30",39.57,39.96,39.32,39.51,0.11,0.28,31800,{"date":1249,"open":1241,"high":1137,"low":1250,"close":1251,"change":484,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-27",38.93,39.4,-1.7,40000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1258,"change":1259,"percent_change":973,"volume":1260,"transactions":9,"vwap":1258},"2026-03-26",40.68,40.781,40.080002,-0.196,18900,{"date":1262,"open":963,"high":139,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-25",40.15,40.276,-0.514,-1.26,30600,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-24",40,41.09,40.79,0.62,1.54,28300,{"date":1277,"open":1278,"high":839,"low":1279,"close":969,"change":196,"percent_change":1208,"volume":1280,"transactions":9,"vwap":969},"2026-03-23",39.6,39.45,57400,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-20",41.060001,39.38,39.62,-1.39,-3.39,47700,{"date":1290,"open":1291,"high":917,"low":1292,"close":926,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":926},"2026-03-19",40.41,39.85,0.47,1.16,27300,{"date":1297,"open":830,"high":926,"low":830,"close":1298,"change":1299,"percent_change":667,"volume":1300,"transactions":9,"vwap":1298},"2026-03-18",40.54,0.65,39000,{"date":1302,"open":1258,"high":1303,"low":1304,"close":1305,"change":1293,"percent_change":55,"volume":1306,"transactions":9,"vwap":1305},"2026-03-17",40.099998,39.7,39.89,22600,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":385,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-16",38.53,39.435,39.42,3.06,24800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-13",38.64,38.77,38.125,38.25,-0.72,-1.85,74100,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-12",40.47,38.9,38.97,-1.58,-3.9,53100,{"date":1332,"open":983,"high":983,"low":1333,"close":1334,"change":1335,"percent_change":1078,"volume":1336,"transactions":9,"vwap":1334},"2026-03-11",40.07,40.55,-0.26,45700,{"date":1338,"open":1339,"high":1151,"low":1340,"close":139,"change":280,"percent_change":1341,"volume":1342,"transactions":9,"vwap":139},"2026-03-10",41.07,40.62,-0.99,44200,{"date":1344,"open":1345,"high":714,"low":1345,"close":875,"change":1108,"percent_change":1346,"volume":1347,"transactions":9,"vwap":875},"2026-03-09",40.029999,1.88,87900,{"date":1349,"open":1350,"high":944,"low":1303,"close":1351,"change":817,"percent_change":997,"volume":1352,"transactions":9,"vwap":1351},"2026-03-06",40.465,40.46,61600,{"date":1354,"open":988,"high":1355,"low":1356,"close":961,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":961},"2026-03-05",41.9,40.535,-1.32,-3.13,153300,{"date":1361,"open":855,"high":1008,"low":705,"close":1362,"change":1063,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-04",42.23,-1.12,91800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":888,"change":1370,"percent_change":1183,"volume":1371,"transactions":9,"vwap":888},"2026-03-03",42.5,43.07,41.53,-0.16,161600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-02",43.12,43.24,42.109,42.87,0.96,2.29,252800,{"date":1382,"open":897,"high":1383,"low":1188,"close":1384,"change":344,"percent_change":779,"volume":1385,"transactions":9,"vwap":1384},"2026-02-27",41.96,41.91,77600,{"date":1387,"open":1339,"high":1388,"low":763,"close":897,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":897},"2026-02-26",41.499,0.54,1.32,35200,{"date":1393,"open":1206,"high":1394,"low":1228,"close":1098,"change":148,"percent_change":1021,"volume":1395,"transactions":9,"vwap":1098},"2026-02-25",41.12,26000,{"date":1397,"open":977,"high":1115,"low":977,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-24",40.59,0.63,1.58,40900,{"date":1403,"open":1404,"high":1405,"low":1241,"close":1242,"change":1100,"percent_change":882,"volume":1406,"transactions":9,"vwap":1242},"2026-02-23",40.16,40.21,45400,{"date":1408,"open":762,"high":839,"low":1409,"close":1263,"change":1221,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1263},"2026-02-20",39.765,1.47,69000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1241,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1241},"2026-02-19",39.25,39.64,39.12,0.513,1.31,88300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-18",38.69,39.19,38.52,39.056999,0.597,1.55,49900,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":957,"transactions":9,"vwap":1434},"2026-02-17",37.83,38.479,37.75,38.46,0.651,1.72,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1440,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1440},"2026-02-13",37.080002,37.809,37.078999,0.679,1.83,30300,{"date":1446,"open":1447,"high":1433,"low":1448,"close":1449,"change":947,"percent_change":250,"volume":1450,"transactions":9,"vwap":1449},"2026-02-12",37.57,36.84,37.13,26100,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-11",36.85,37.5,37.47,0.8,2.18,36600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":353,"percent_change":1399,"volume":1465,"transactions":9,"vwap":1464},"2026-02-10",36.65,36.762,36.638,36.67,9800,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":108,"percent_change":1472,"volume":1391,"transactions":9,"vwap":1471},"2026-02-09",36.35,36.59,36.11,36.44,-0.03,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":748,"volume":1479,"transactions":9,"vwap":1477},"2026-02-06",35.9,36.49,36.45,1.08,20900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":68,"volume":1179,"transactions":9,"vwap":1484},"2026-02-05",35.5,35.68,35.37,-0.385,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-04",36.4,36.46,35.665,35.755,-0.393,-1.09,62700,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-03",36.37,36.495,35.53,36.148,0.173,0.48,75600,{"date":1505,"open":1506,"high":1507,"low":1482,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-02",35.88,36.0099983,35.975,0.165,0.46,73000,{"date":1513,"open":1514,"high":1515,"low":1482,"close":1516,"change":279,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-30",35.52,35.925,35.81,-0.61,262000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-29",35.85,36.28,35.285,36.029999,0.573,1.62,33000,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1534,"volume":1110,"transactions":9,"vwap":1532},"2026-01-28",34.95,35.55,35.457,0.563,1.61,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1346,"volume":1541,"transactions":9,"vwap":1539},"2026-01-27",34.45,35.040001,34.894,0.644,32900,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":504,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-01-26",34.3,34.6,34.2,34.25,0.44,18000,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":207,"percent_change":504,"volume":1555,"transactions":9,"vwap":1554},"2026-01-23",33.93,34.24,34.099998,10900,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1117,"volume":1563,"transactions":9,"vwap":1561},"2026-01-22",33.97,34.12,33.828,34.049999,0.103,16300,{"date":1565,"open":1566,"high":1561,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":790,"transactions":9,"vwap":1568},"2026-01-21",33.7,33.491,33.947,0.654,1.96,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":280,"volume":1578,"transactions":9,"vwap":1576},"2026-01-20",33.33,33.58,33.2,33.293,-0.137,13500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":825,"volume":928,"transactions":9,"vwap":1584},"2026-01-16",33.64,33.71,33.38,33.43,-0.422,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":972,"percent_change":566,"volume":1591,"transactions":9,"vwap":1590},"2026-01-15",34.0099983,33.36,33.852,16100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1561,"change":148,"percent_change":779,"volume":1597,"transactions":9,"vwap":1561},"2026-01-14",34.0050011,34.29,33.85,20300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1566,"change":1603,"percent_change":1171,"volume":1604,"transactions":9,"vwap":1566},"2026-01-13",33.8,34.104,33.691,-0.067,14000,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":1526,"volume":1611,"transactions":9,"vwap":1608},"2026-01-12",33.5,33.767,33.371,0.537,8400,{"date":1613,"open":1614,"high":1607,"low":1615,"close":1616,"change":405,"percent_change":1230,"volume":1617,"transactions":9,"vwap":1616},"2026-01-09",33.29,33.07,33.23,10800,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":374,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-08",32.75,33.25,1.53,26900,{"date":1625,"open":1626,"high":1620,"low":1626,"close":1620,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1620},"2026-01-07",32.13,0.83,2.6,12400,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":1549,"transactions":9,"vwap":1634},"2026-01-06",31.6,32.0099983,31.92,0.504,1.6,{"date":1638,"open":1639,"high":1632,"low":1640,"close":1641,"change":1642,"percent_change":363,"volume":1643,"transactions":9,"vwap":1641},"2026-01-05",31.48,31.28,31.416,-0.084,14100,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1171,"volume":1650,"transactions":9,"vwap":1648},"2026-01-02",31.57,31.25,31.5,-0.063,7500,{"date":1652,"open":1632,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":973,"volume":1657,"transactions":9,"vwap":1655},"2025-12-31",31.605,31.3,31.563,-0.154,16200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-30",31.86,31.88,31.66,31.717,-0.903,-2.77,12900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1108,"volume":1674,"transactions":9,"vwap":1672},"2025-12-29",32.38,32.64,32.37,32.62,0.245,10200,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":992,"volume":1681,"transactions":9,"vwap":1679},"2025-12-26",32.41,32.207,32.375,-0.015,3900,{"date":1683,"open":1669,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-24",32.43,32.229,32.39,0.181,0.56,2500,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":1094,"volume":1695,"transactions":9,"vwap":1693},"2025-12-23",32,32.209,0.109,6600,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":48,"percent_change":1427,"volume":1700,"transactions":9,"vwap":1699},"2025-12-22",31.68,32.099998,4700,{"date":1702,"open":1633,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1465,"transactions":9,"vwap":1704},"2025-12-19",32.068001,31.61,-0.535,-1.66,{"date":1708,"open":1709,"high":1669,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-18",32.33,32.080002,32.145,0.085,0.27,2600,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1718,"change":279,"percent_change":484,"volume":1719,"transactions":9,"vwap":1718},"2025-12-17",32.3,32.060001,5800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":456,"volume":1727,"transactions":9,"vwap":1725},"2025-12-16",32.56,32.61,32.19,32.28,-0.28,6800,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1722,"change":1732,"percent_change":48,"volume":1611,"transactions":9,"vwap":1722},"2025-12-15",32.71,32.22,0.16,{"date":1734,"open":1620,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-12-12",32.82,32.288,32.4,-0.472,-1.44,7000,{"date":1742,"open":1723,"high":1743,"low":1723,"close":1744,"change":1745,"percent_change":1399,"volume":1746,"transactions":9,"vwap":1744},"2025-12-11",32.9,32.872,0.205,5100,{"date":1748,"open":1722,"high":1743,"low":1709,"close":1749,"change":1750,"percent_change":1055,"volume":1479,"transactions":9,"vwap":1749},"2025-12-10",32.667,-0.023,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1370,"percent_change":973,"volume":1756,"transactions":9,"vwap":1755},"2025-12-09",32.88,32.65,32.69,13400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":123,"volume":1764,"transactions":9,"vwap":1762},"2025-12-08",32.845,33,32.753,32.85,0.131,7800,{"date":1766,"open":1767,"high":1768,"low":1755,"close":1769,"change":1770,"percent_change":1370,"volume":1771,"transactions":9,"vwap":1769},"2025-12-05",32.851,32.93,32.719,-0.051,6400,{"date":1773,"open":1760,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1020,"volume":1778,"transactions":9,"vwap":1776},"2025-12-04",33.026001,32.707,32.77,0.118,27400,{"date":1780,"open":1723,"high":1776,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1465,"transactions":9,"vwap":1782},"2025-12-03",32.579,32.652,0.283,0.87,{"date":1786,"open":1787,"high":1671,"low":1788,"close":1789,"change":1790,"percent_change":956,"volume":1791,"transactions":9,"vwap":1789},"2025-12-02",32.225,32.2,32.369,0.055,2700,{"date":1793,"open":1686,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":354,"volume":781,"transactions":9,"vwap":1796},"2025-12-01",32.554,32.21,32.314,0.145,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-28",32.07,32.25,32.169,0.218,0.68,3200,{"date":1807,"open":1808,"high":1808,"low":1661,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-26",32.562,31.951,-0.194,-0.6,6500,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1711,"change":1817,"percent_change":1688,"volume":1818,"transactions":9,"vwap":1711},"2025-11-25",31.97,32.449,0.178,7600,{"date":1820,"open":1801,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1700,"transactions":9,"vwap":1823},"2025-11-24",32.263,31.772,31.967,-0.177,-0.55,{"date":1827,"open":1692,"high":1795,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-21",31.726,32.144,0.411,1.3,4400,{"date":1834,"open":1835,"high":1836,"low":1704,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-20",32.12,32.74,31.733,-0.562,-1.74,11000,{"date":1842,"open":1626,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1212,"volume":1818,"transactions":9,"vwap":1845},"2025-11-19",32.89,32.054001,32.295,-0.028,{"date":1848,"open":1669,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":605,"volume":1832,"transactions":9,"vwap":1851},"2025-11-18",32.45,32.132,32.323,-0.143,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":992,"percent_change":1859,"volume":1812,"transactions":9,"vwap":1858},"2025-11-17",32.59,32.668,32.34,32.466,-0.15,{"date":1861,"open":1862,"high":1843,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-14",32.255,32.179,32.516,0.003,0.01,5600,{"date":1869,"open":1754,"high":1775,"low":1671,"close":1870,"change":1871,"percent_change":483,"volume":1872,"transactions":9,"vwap":1870},"2025-11-13",32.513,-0.107,6900,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1672,"change":504,"percent_change":1510,"volume":1877,"transactions":9,"vwap":1672},"2025-11-12",32.76,32.51,9100,{"date":1879,"open":1880,"high":1881,"low":1737,"close":1882,"change":311,"percent_change":687,"volume":1883,"transactions":9,"vwap":1882},"2025-11-11",32.54,32.885,32.47,3700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1876,"change":1889,"percent_change":1378,"volume":1549,"transactions":9,"vwap":1876},"2025-11-10",32.32,32.599,32.26,0.308,{"date":1891,"open":1892,"high":1717,"low":1892,"close":1893,"change":1894,"percent_change":85,"volume":1895,"transactions":9,"vwap":1893},"2025-11-07",31.9,32.202,0.324,9600,{"date":1897,"open":1898,"high":1692,"low":1898,"close":1899,"change":1900,"percent_change":1502,"volume":1901,"transactions":9,"vwap":1899},"2025-11-06",31.64,31.878,0.152,41200,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1828,"change":1906,"percent_change":1907,"volume":1756,"transactions":9,"vwap":1828},"2025-11-05",31.37,31.845,0.476,1.52,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1647,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1647},"2025-11-04",31.7,31.21,-0.81,-2.53,10600,{"date":1916,"open":1917,"high":1788,"low":1918,"close":1718,"change":1472,"percent_change":1212,"volume":1919,"transactions":9,"vwap":1718},"2025-11-03",32.09,31.93,5000,{"date":1921,"open":1922,"high":1917,"low":1923,"close":1917,"change":933,"percent_change":584,"volume":1924,"transactions":9,"vwap":1917},"2025-10-31",31.87,31.71,4800,{"date":1926,"open":1927,"high":1692,"low":1928,"close":1927,"change":922,"percent_change":280,"volume":1756,"transactions":9,"vwap":1927},"2025-10-30",31.8,31.52,{"date":1930,"open":1692,"high":1931,"low":1660,"close":1918,"change":1932,"percent_change":1478,"volume":1933,"transactions":9,"vwap":1918},"2025-10-29",32.14,0.342,11500,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":333,"volume":1617,"transactions":9,"vwap":1938},"2025-10-28",31.14,31.78,31.588,0.305,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1410,"volume":1727,"transactions":9,"vwap":1945},"2025-10-27",31.284,31.45,31.059999,31.283,0.453,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1951,"change":1952,"percent_change":656,"volume":928,"transactions":9,"vwap":1951},"2025-10-24",30.87,31.36,30.83,-0.271,{"date":1954,"open":1955,"high":1640,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":928,"transactions":9,"vwap":1956},"2025-10-23",30.41,31.101,0.655,2.15,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-22",30.9,30.195,30.446,0.234,0.77,2100,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-21",30.458,30.212,-0.563,-1.83,4100,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1740,"transactions":9,"vwap":1979},"2025-10-20",30.85,30.877,30.703,30.775,0.229,0.75,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1783,"percent_change":525,"volume":1987,"transactions":9,"vwap":1986},"2025-10-17",30,30.597,30.546,3500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":928,"transactions":9,"vwap":1993},"2025-10-16",30.17,30.55,30.15,30.263,0.251,0.84,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":62,"volume":2003,"transactions":9,"vwap":2001},"2025-10-15",29.88,30.08,29.74,30.011999,0.267,111900,{"date":2005,"open":2006,"high":1998,"low":2007,"close":2008,"change":2009,"percent_change":138,"volume":2010,"transactions":9,"vwap":2008},"2025-10-14",29.485,29.32,29.745,0.095,43000,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":474,"volume":2017,"transactions":9,"vwap":2015},"2025-10-13",29.41,29.87,29.65,0.378,12500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-10",29.89,30.13,29.12,29.272,-0.728,-2.43,12300,{"date":2028,"open":2029,"high":2030,"low":2029,"close":1984,"change":405,"percent_change":1055,"volume":2031,"transactions":9,"vwap":1984},"2025-10-09",29.92,30.63,4200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":788,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-08",30.1,30.32,29.93,30.02,-0.46,12700,{"date":2041,"open":2042,"high":2042,"low":1992,"close":2043,"change":230,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-07",30.8,30.16,-2.39,9700,{"date":2047,"open":2048,"high":2049,"low":2048,"close":1961,"change":605,"percent_change":2050,"volume":1563,"transactions":9,"vwap":1961},"2025-10-06",30.88,31.24,-1.4,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":1548,"volume":1919,"transactions":9,"vwap":2054},"2025-10-03",31.021,31.34,0.136,{"date":2057,"open":2058,"high":2058,"low":2048,"close":2059,"change":2060,"percent_change":719,"volume":2061,"transactions":9,"vwap":2059},"2025-10-02",31.35,31.204,-0.126,14700,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":2067,"percent_change":584,"volume":1048,"transactions":9,"vwap":2066},"2025-10-01",30.93,31.41,31.33,0.284,{"date":2069,"open":2066,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":729,"volume":2074,"transactions":9,"vwap":2072},"2025-09-30",31.372,30.951,31.046,-0.263,10400,{"date":2076,"open":1937,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":1056,"transactions":9,"vwap":2079},"2025-09-29",31.81,31.15,31.309,-0.896,-2.78,{"date":2083,"open":1835,"high":1886,"low":2084,"close":2085,"change":2086,"percent_change":353,"volume":2087,"transactions":9,"vwap":2085},"2025-09-26",32.049999,32.205,0.075,5200,{"date":2089,"open":1686,"high":1620,"low":2084,"close":1626,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1626},"2025-09-25",-0.51,-1.56,23100,{"date":2094,"open":1843,"high":2095,"low":1855,"close":1670,"change":1335,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1670},"2025-09-24",33.099998,-0.79,8500,{"date":2099,"open":2100,"high":2101,"low":2102,"close":1743,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1743},"2025-09-23",32.666,33.049999,32.58,0.437,1.35,13600,{"date":2107,"open":2108,"high":1749,"low":1737,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-22",32.66,32.463,-0.387,-1.18,11400,{"date":2114,"open":2115,"high":2115,"low":1762,"close":1762,"change":2116,"percent_change":2117,"volume":766,"transactions":9,"vwap":1762},"2025-09-19",33.49,-0.705,-2.1,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":849,"volume":2125,"transactions":9,"vwap":2123},"2025-09-18",33.618,33.657,33.438,33.555,-0.097,5500,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":268,"volume":2132,"transactions":9,"vwap":2130},"2025-09-17",33.55,33.77,33.652,0.012,7100,{"date":2134,"open":2135,"high":2136,"low":2128,"close":1581,"change":425,"percent_change":103,"volume":2137,"transactions":9,"vwap":1581},"2025-09-16",33.83,33.87,5900,{"date":2139,"open":1616,"high":1602,"low":1762,"close":2140,"change":1123,"percent_change":385,"volume":796,"transactions":9,"vwap":2140},"2025-09-15",33.62,{"date":2142,"open":2143,"high":2143,"low":2144,"close":1616,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1616},"2025-09-12",33.27,33.081001,0.212,0.64,13300,{"date":2149,"open":2150,"high":2151,"low":2108,"close":2151,"change":2152,"percent_change":113,"volume":2153,"transactions":9,"vwap":2151},"2025-09-11",32.95,33.018002,0.368,6200,{"date":2155,"open":2156,"high":2157,"low":1717,"close":1754,"change":2158,"percent_change":948,"volume":1611,"transactions":9,"vwap":1754},"2025-09-10",32.73,32.96,-0.273,{"date":2160,"open":2161,"high":1760,"low":2162,"close":2163,"change":2164,"percent_change":279,"volume":1756,"transactions":9,"vwap":2163},"2025-09-09",32.92,32.572,32.923,-0.073,{"date":2166,"open":1849,"high":1760,"low":1849,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-08",32.996,0.964,3.01,42200,{"date":2172,"open":2173,"high":2174,"low":2077,"close":2175,"change":2176,"percent_change":1389,"volume":1095,"transactions":9,"vwap":2175},"2025-09-05",31.99,32.187,32.032001,0.172,{"date":2178,"open":2179,"high":2180,"low":2179,"close":1660,"change":2181,"percent_change":504,"volume":2182,"transactions":9,"vwap":1660},"2025-09-04",31.579,31.94,0.047,10500,{"date":2184,"open":2185,"high":1918,"low":2186,"close":2187,"change":2188,"percent_change":494,"volume":2189,"transactions":9,"vwap":2187},"2025-09-03",31.59,31.465,31.813,0.293,11700,{"date":2191,"open":2192,"high":1923,"low":2193,"close":1928,"change":992,"percent_change":1370,"volume":1727,"transactions":9,"vwap":1928},"2025-09-02",31.65,31.4,{"date":2195,"open":1927,"high":1927,"low":2196,"close":1646,"change":280,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1646},"2025-08-29",31.388,-1.28,12100,{"date":2200,"open":2201,"high":1931,"low":2201,"close":2202,"change":2203,"percent_change":1627,"volume":1872,"transactions":9,"vwap":2202},"2025-08-28",31.625,31.98,0.262,{"date":2205,"open":2206,"high":2207,"low":1632,"close":2208,"change":2209,"percent_change":2210,"volume":1973,"transactions":9,"vwap":2208},"2025-08-27",31.72,31.82,31.718,-0.035,-0.11,{"date":2212,"open":2202,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":1756,"transactions":9,"vwap":2215},"2025-08-26",32.18,31.56,31.753,-0.161,-0.5,{"date":2219,"open":1931,"high":1724,"low":1937,"close":2220,"change":1146,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-08-25",31.914,-0.78,6100,{"date":2224,"open":2192,"high":1801,"low":2192,"close":2225,"change":2226,"percent_change":1346,"volume":1650,"transactions":9,"vwap":2225},"2025-08-22",32.164,0.592,{"date":2228,"open":1911,"high":1632,"low":2030,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-08-21",31.572,0.382,1.22,13100,{"date":2234,"open":2042,"high":2054,"low":2042,"close":2235,"change":2236,"percent_change":1208,"volume":2125,"transactions":9,"vwap":2235},"2025-08-20",31.19,0.428,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1695,"transactions":9,"vwap":2241},"2025-08-19",31.201,30.71,30.762,-0.297,-0.96,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":128,"volume":2250,"transactions":9,"vwap":2248},"2025-08-18",30.68,31.07,31.059,0.241,6000,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":2256,"percent_change":280,"volume":2257,"transactions":9,"vwap":2255},"2025-08-15",30.7,31.018,30.818,-0.127,4000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2125,"transactions":9,"vwap":2263},"2025-08-14",30.95,31.135,30.84,30.945,-0.373,-1.19,{"date":2267,"open":2268,"high":1950,"low":1647,"close":2269,"change":1562,"percent_change":2270,"volume":1727,"transactions":9,"vwap":2269},"2025-08-13",31.31,31.318,0.33,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-08-12",31.169,31.254,31.215,0.509,1.66,4900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":1674,"transactions":9,"vwap":2284},"2025-08-11",30.82,30.98,30.58,30.706,-0.408,-1.31,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1229,"percent_change":312,"volume":851,"transactions":9,"vwap":2292},"2025-08-08",31.418,31.556,31.031,31.114,{"date":2294,"open":2295,"high":1943,"low":2295,"close":1936,"change":2296,"percent_change":1859,"volume":2297,"transactions":9,"vwap":1936},"2025-08-07",31.11,-0.047,7200,{"date":2299,"open":2300,"high":1950,"low":2301,"close":2301,"change":1790,"percent_change":639,"volume":2302,"transactions":9,"vwap":2301},"2025-08-06",31.27,31.187,109600,{"date":2304,"open":2305,"high":2306,"low":2240,"close":2306,"change":2307,"percent_change":795,"volume":2308,"transactions":9,"vwap":2306},"2025-08-05",30.72,31.132,0.702,13900,{"date":2310,"open":1984,"high":1991,"low":1984,"close":2311,"change":1635,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-04",30.43,1.68,7900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":605,"volume":1643,"transactions":9,"vwap":2319},"2025-08-01",29.96,30.105,29.68,29.926,-0.133,{"date":2322,"open":2323,"high":2324,"low":2036,"close":2325,"change":2326,"percent_change":2327,"volume":1650,"transactions":9,"vwap":2325},"2025-07-31",30.01,30.28,30.059,-0.31,-1.02,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":1695,"transactions":9,"vwap":2333},"2025-07-30",30.75,30.751,30.22,30.369,-0.376,-1.22,{"date":2337,"open":2338,"high":2262,"low":2339,"close":2340,"change":2341,"percent_change":1100,"volume":1867,"transactions":9,"vwap":2340},"2025-07-29",30.76,30.67,30.745,-0.0587,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2090,"volume":2348,"transactions":9,"vwap":2346},"2025-07-28",30.64,30.835,30.8037,-0.1573,3576,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2352,"change":2354,"percent_change":207,"volume":1805,"transactions":9,"vwap":2352},"2025-07-25",30.864,30.961,30.79,0.014,{"date":2356,"open":2338,"high":2357,"low":2330,"close":2358,"change":2009,"percent_change":240,"volume":2359,"transactions":9,"vwap":2358},"2025-07-24",31,30.947,17500,{"date":2361,"open":2362,"high":2363,"low":2362,"close":2364,"change":2365,"percent_change":2366,"volume":790,"transactions":9,"vwap":2364},"2025-07-23",29.99,30.875,30.852,0.829,2.76,{"date":2368,"open":2318,"high":2369,"low":2318,"close":2370,"change":1830,"percent_change":1208,"volume":1674,"transactions":9,"vwap":2370},"2025-07-22",30.07,30.023001,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1229,"percent_change":1212,"volume":774,"transactions":9,"vwap":2376},"2025-07-21",29.62,29.75,29.52,29.612,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2381,"change":2382,"percent_change":405,"volume":2031,"transactions":9,"vwap":2381},"2025-07-18",29.73,29.8,29.638,-0.007,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2387,"percent_change":1548,"volume":2388,"transactions":9,"vwap":2386},"2025-07-17",29.35,29.645,0.13,3000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2392,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2392},"2025-07-16",29.42,29.515,29.292,0.078,0.26,4600,{"date":2398,"open":2399,"high":2400,"low":2385,"close":2401,"change":2402,"percent_change":2403,"volume":1832,"transactions":9,"vwap":2401},"2025-07-15",29.77,29.808,29.437,-0.3,-1.01,{"date":2405,"open":2406,"high":2316,"low":2407,"close":2408,"change":2409,"percent_change":484,"volume":1919,"transactions":9,"vwap":2408},"2025-07-14",29.94,29.58,29.737,-0.203,{"date":2411,"open":2406,"high":2412,"low":2413,"close":2406,"change":2414,"percent_change":1410,"volume":2388,"transactions":9,"vwap":2406},"2025-07-11",29.986,28.96,0.435,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":1818,"transactions":9,"vwap":2420},"2025-07-10",29.3,29.589,29.264,29.505,0.248,0.85,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1852,"percent_change":973,"volume":2429,"transactions":9,"vwap":2428},"2025-07-09",29.38,29.4,29.077999,29.257,7400,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2426,"change":2434,"percent_change":1245,"volume":1700,"transactions":9,"vwap":2426},"2025-07-08",29.34,29.415,0.032,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1688,"volume":1095,"transactions":9,"vwap":2440},"2025-07-07",29.21,29.6,29.13,29.368,0.163,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":1797,"percent_change":374,"volume":1832,"transactions":9,"vwap":2446},"2025-07-03",29.08,29.25,29.205,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":196,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-07-02",28.52,29.059999,1.93,5400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":269,"percent_change":1246,"volume":1818,"transactions":9,"vwap":2458},"2025-07-01",28.49,28.58,28.365,28.51,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":729,"volume":2465,"transactions":9,"vwap":2463},"2025-06-30",28.72,28.3,28.43,-0.24,30700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":870,"percent_change":2472,"volume":1127,"transactions":9,"vwap":2471},"2025-06-27",28.78,28.95,28.59,28.67,-2.71,{"date":2474,"open":2475,"high":2015,"low":2013,"close":2476,"change":103,"percent_change":615,"volume":2477,"transactions":9,"vwap":2476},"2025-06-26",29.63,29.47,9500,{"date":2479,"open":2385,"high":2480,"low":2481,"close":2013,"change":1866,"percent_change":2482,"volume":2250,"transactions":9,"vwap":2013},"2025-06-25",29.45,29.17,0.03,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2426,"change":250,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2426},"2025-06-24",29.97,29.33,-3,24300,{"date":2490,"open":1992,"high":1991,"low":1992,"close":2491,"change":2492,"percent_change":1456,"volume":1022,"transactions":9,"vwap":2491},"2025-06-23",30.31,0.242,{"date":2494,"open":2338,"high":2338,"low":2362,"close":2495,"change":1738,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-20",30.068001,-1.55,14200,{"date":2499,"open":2253,"high":2253,"low":2500,"close":2501,"change":1859,"percent_change":973,"volume":796,"transactions":9,"vwap":2501},"2025-06-18",30.49,30.54,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":955,"percent_change":353,"volume":2112,"transactions":9,"vwap":2506},"2025-06-17",30.593,30.799,30.69,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1183,"percent_change":2265,"volume":2513,"transactions":9,"vwap":2512},"2025-06-16",31.1,31.2,30.56,30.62,20700,{"date":2515,"open":2330,"high":2516,"low":1955,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-06-13",30.99,0.945,3.15,28800,{"date":2521,"open":2522,"high":2523,"low":2020,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-06-12",29.891,30.11,30.045,0.235,0.79,8000,{"date":2529,"open":2379,"high":2530,"low":2531,"close":2530,"change":2525,"percent_change":2526,"volume":2132,"transactions":9,"vwap":2530},"2025-06-11",29.81,29.615,{"date":2533,"open":2438,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1146,"volume":2538,"transactions":9,"vwap":2536},"2025-06-10",29.61,29.5,29.575,-0.075,3100,{"date":2540,"open":2407,"high":2541,"low":2542,"close":2015,"change":2543,"percent_change":494,"volume":2544,"transactions":9,"vwap":2015},"2025-06-09",29.66,29.406,0.272,8100,{"date":2546,"open":2547,"high":2535,"low":2547,"close":2548,"change":2549,"percent_change":1804,"volume":2550,"transactions":9,"vwap":2548},"2025-06-06",29.2,29.378,0.198,23300,{"date":2552,"open":2553,"high":2433,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":857,"transactions":9,"vwap":2555},"2025-06-05",29.37,29.15,29.18,-0.334,-1.13,{"date":2559,"open":2385,"high":2560,"low":2385,"close":2561,"change":2562,"percent_change":138,"volume":2563,"transactions":9,"vwap":2561},"2025-06-04",29.71,29.514,0.093,9000,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-06-03",29.29,29.55,29.23,29.421,-0.289,-0.97,7300,{"date":2574,"open":2567,"high":2575,"low":2576,"close":2560,"change":138,"percent_change":197,"volume":1617,"transactions":9,"vwap":2560},"2025-06-02",29.763,29.383,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2580,"change":301,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2580},"2025-05-30",29.385,29.39,29.14,0.72,15800,{"date":2585,"open":2535,"high":2535,"low":2586,"close":2555,"change":353,"percent_change":2526,"volume":2587,"transactions":9,"vwap":2555},"2025-05-29",28.99,35400,{"date":2589,"open":2425,"high":2425,"low":2590,"close":2469,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2469},"2025-05-28",28.88,-0.656,-2.22,14600,{"date":2595,"open":2475,"high":2399,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-05-27",29.51,29.606,-0.115,-0.39,23000,{"date":2602,"open":2022,"high":2603,"low":2022,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-05-23",29.78,29.721,0.401,1.37,10000,{"date":2609,"open":2015,"high":2015,"low":2007,"close":2007,"change":483,"percent_change":883,"volume":1140,"transactions":9,"vwap":2007},"2025-05-22",{"date":2611,"open":2612,"high":2612,"low":2015,"close":2015,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2015},"2025-05-21",29.95,-0.219,-0.73,15200,{"date":2617,"open":2618,"high":2406,"low":2619,"close":2620,"change":2621,"percent_change":103,"volume":2622,"transactions":9,"vwap":2620},"2025-05-20",29.914,29.79,29.869,0.019,13200,{"date":2624,"open":2036,"high":2323,"low":2541,"close":2625,"change":2626,"percent_change":1063,"volume":2627,"transactions":9,"vwap":2625},"2025-05-19",29.85,-0.145,37800,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-05-16",29.84,30.030001,29.7,29.995,0.695,2.37,101800,{"date":2638,"open":2486,"high":2486,"low":2450,"close":2417,"change":2525,"percent_change":862,"volume":2017,"transactions":9,"vwap":2417},"2025-05-15",{"date":2640,"open":2554,"high":2641,"low":2642,"close":2642,"change":2643,"percent_change":765,"volume":2644,"transactions":9,"vwap":2642},"2025-05-14",29.389,29.065001,0.495,18400,{"date":2646,"open":2647,"high":2648,"low":2647,"close":2649,"change":2650,"percent_change":2651,"volume":1306,"transactions":9,"vwap":2649},"2025-05-13",28.2,28.69,28.57,0.51,1.82,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-05-12",28.1,28.265,27.8,28.059999,1.313,4.91,23700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":525,"volume":934,"transactions":9,"vwap":2666},"2025-05-09",26.928,26.95,26.62,26.747,0.249,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-05-08",26.58,26.78,26.38,26.498,-0.186,-0.7,34000,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":850,"volume":2684,"transactions":9,"vwap":2682},"2025-05-07",26.71,26.898,26.44,26.684,-0.185,25100,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-05-06",26.91,27.059999,26.869,-0.141,-0.52,4300,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2697,"change":2698,"percent_change":1117,"volume":2189,"transactions":9,"vwap":2697},"2025-05-05",26.84,27.237,27.01,0.082,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2663,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2663},"2025-05-02",26.76,26.94,26.462,0.681,2.59,24600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2482,"volume":2572,"transactions":9,"vwap":2712},"2025-05-01",26.35,26.53,26.148,26.247,0.007,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2717,"change":2464,"percent_change":250,"volume":2189,"transactions":9,"vwap":2717},"2025-04-30",26.08,26.24,26,{"date":2720,"open":2716,"high":2721,"low":2716,"close":2722,"change":118,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-04-29",26.571,26.48,0.95,28000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1502,"volume":1005,"transactions":9,"vwap":2730},"2025-04-28",26.22,26.335,26.059999,26.23,0.125,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":113,"volume":2739,"transactions":9,"vwap":2737},"2025-04-25",25.87,26.25,25.85,26.105,0.292,18100,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2743,"change":2745,"percent_change":17,"volume":1695,"transactions":9,"vwap":2743},"2025-04-24",25.52,25.813,25.366,0.363,{"date":2747,"open":2748,"high":2749,"low":2748,"close":2750,"change":2751,"percent_change":2752,"volume":1578,"transactions":9,"vwap":2750},"2025-04-23",25.16,25.57,25.45,0.565,2.27,{"date":175,"open":2754,"high":2755,"low":171,"close":2756,"change":1790,"percent_change":343,"volume":2757,"transactions":9,"vwap":2756},24.83,25.049999,24.885,13800]