[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUG":3,"homepage-market-summary":29,"stock-historical-BUG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BUG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Global X Cybersecurity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0505,0.023718,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.92,47,47.5425,46.82,46.48,0.44,0.95,1001470.125309,23.145,964142.3911144143,97.4,1738,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":179},365,1000,{"period_high":19,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},752637,274712640.169718,48.95,"2025-04-22",[180,183,193,203,214,225,236,247,258,269,279,290,299,309,319,330,341,352,363,374,385,396,406,417,427,438,449,460,471,479,489,499,509,520,531,542,553,563,574,585,596,606,614,625,636,646,657,668,678,689,699,710,720,731,741,750,758,767,777,787,795,803,812,821,828,835,841,848,857,866,874,883,892,900,907,916,925,933,941,948,957,965,973,982,989,997,1006,1014,1021,1029,1038,1045,1053,1062,1069,1077,1086,1094,1102,1110,1118,1126,1135,1144,1152,1160,1167,1175,1184,1191,1198,1205,1212,1220,1227,1233,1240,1249,1256,1265,1272,1279,1286,1294,1301,1308,1315,1321,1328,1336,1344,1351,1359,1365,1373,1381,1387,1394,1398,1405,1414,1421,1428,1433,1440,1448,1454,1459,1465,1470,1477,1483,1489,1496,1504,1511,1519,1523,1529,1537,1546,1552,1559,1566,1572,1579,1587,1594,1601,1609,1615,1623,1630,1637,1645,1650,1658,1665,1672,1678,1686,1695,1700,1707,1714,1721,1728,1735,1742,1749,1755,1760,1766,1771,1777,1781,1788,1793,1799,1806,1812,1819,1825,1833,1839,1846,1852,1859,1866,1873,1880,1886,1893,1899,1906,1912,1918,1923,1930,1937,1943,1950,1959,1964,1970,1976,1981,1988,1995,2000,2006,2011,2015,2023,2029,2036,2043,2051,2059,2067,2073,2077,2083,2089,2095,2100,2107,2113,2118,2122,2130,2137,2144,2149,2155,2161,2165,2173,2180,2186,2191,2198,2204,2208,2213,2219,2224,2230,2237,2243,2250,2256,2262,2266,2271,2276,2280,2285,2294,2299,2305,2312,2317,2321,2325,2331,2336,2344,2351,2356,2361,2365,2370,2375,2380,2386,2393,2400,2405,2411,2417,2422,2426,2432,2437,2441,2447,2451,2457,2462,2469,2476,2483,2490,2496,2504,2510,2517,2525,2532,2536,2542,2548,2553,2559,2565,2571,2577,2582,2586,2591,2594,2597,2601,2606,2610,2613,2618,2624,2629,2635,2640,2644,2648,2655,2658,2662,2668,2673,2677,2681,2686,2692,2697,2700,2707,2710,2713,2718,2722,2727,2731,2737,2742,2747],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":181,"vwap":182},11357,47.1791,{"date":184,"open":185,"high":186,"low":187,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",46.63,46.78,45.75,0.3,0.65,1310015.456213,14862,46.2802,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":158,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",45.69,46.86,45.49,46.18,1.63,1739393.87434,17616,46.3516,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",45.43,45.86,44.72,45.44,0.04,0.09,938920.318835,14197,45.1179,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",43.97,45.55,43.72,45.4,0.69,1.54,1411568.813534,12860,44.993,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",46.64,46.71,44.69,44.71,-1.94,-4.16,1742271.66981,15863,45.4283,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",46.88,47.3099,46.54,46.65,-0.47,-1,1345445.220984,11690,46.9082,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",46.35,47.21,45.88,47.12,0.89,1.93,1766843.885039,15027,46.7334,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",46.295,46.39,45.27,46.23,0.26,0.57,1232806.99236,14572,45.853,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":199,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",44.65,46.04,44.07,45.97,3.68,1325022.966527,12049,45.4664,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",45.65,45.66,43.83,44.34,-0.98,-2.16,782288.714188,9046,44.2849,{"date":291,"open":271,"high":272,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",44.0506,45.32,0.37,0.82,1575199.188499,12195,45.3918,{"date":300,"open":207,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",45.57,44.45,44.95,-0.35,-0.77,1465576.359355,14742,45.0898,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",43.76,45.5231,45.3,0.99,2.23,3813812.91265,21993,45.0051,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",41.24,44.58,41.17,44.31,4.27,10.66,2878964.404526,29365,43.5924,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",40.86,41,39.81,40.04,-0.61,-1.5,661563.3506,7222,40.2352,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",40.5,41.685,40.4,40.65,-0.22,-0.54,483796.953696,5770,41.0518,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",40.72,41.14,40.545,40.87,0.03,0.07,724290.899728,9408,40.8523,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",40.9,41.12,40.08,40.84,-0.53,-1.28,501185.149427,6741,40.5862,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",41.4,41.895,41.2,41.37,-0.3,-0.72,701249.255343,7002,41.5051,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",41.48,41.69,40.715,41.67,1.11,2.74,2182131.403403,19505,41.3447,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":285,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",41.26,41.32,39.755,40.56,-2.36,2326339.353869,21200,40.2482,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",43.17,43.36,41.301,41.54,-2.2,-5.03,1445050.825729,11722,41.9072,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",42.87,43.96,43.74,0.79,1.84,662406.82216,6608,43.4237,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",43.795,44.1298,42.49,42.95,-1.19,-2.7,1631238.332388,14369,43.1428,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",42.09,44.43,42.065,44.14,4.16,10.41,2396643.820087,21373,43.6638,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",38.77,40.14,38.52,39.98,0.67,1.7,781928.909658,7607,39.6627,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",39.91,40.2,38.8,39.31,-0.67,-1.68,718700.228917,8253,39.4142,{"date":472,"open":473,"high":401,"low":474,"close":454,"change":466,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",40.48,39.65,-1.65,4053092.37037,10316,39.9986,{"date":480,"open":481,"high":482,"low":483,"close":346,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",40.23,40.71,39.35,0.52,1.3,847251.275714,7276,40.114,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":285,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",40.82,41.19,40.02,40.13,-2.38,935754.676463,8774,40.379,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",42.2,40.49,41.11,-0.99,-2.35,803266.9829,8229,41.1463,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",41.8,42.63,41.6569,42.1,0.21,0.5,966336.570738,8911,42.146,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",42.71,42.91,41.73,41.89,-1.2,-2.78,1227658.659191,11577,42.1018,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",44.4,44.55,42.99,43.09,-1.37,-3.08,1244881.144179,15628,43.404,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",43.06,44.53,42.65,44.46,1.67,3.9,1180614.637539,10236,43.5002,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":380,"volume":560,"transactions":561,"vwap":562},"2026-08-12",42.67,43.125,42.36,42.79,-0.13,914813.162844,9803,42.8062,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",42.94,43.18,42.3,42.92,-0.08,-0.19,1164320.501303,12908,42.7856,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",41.66,43.4299,41.64,43,1.32,3.17,1328207.392041,15327,43.0038,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",41.6,41.8999,41.075,41.68,0.96,2.36,815014.580558,8751,41.4957,{"date":597,"open":598,"high":599,"low":600,"close":354,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",40.33,40.88,39.99,-0.51,-1.24,736681.676176,6909,40.4264,{"date":607,"open":608,"high":609,"low":492,"close":610,"change":141,"percent_change":131,"volume":611,"transactions":612,"vwap":613},"2026-08-05",41.96,42.22,41.23,1342648.573156,12817,41.5805,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-04",39.545,41.0051,39.38,40.91,1.57,3.99,1143040.799583,12204,40.5965,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",38.715,39.405,38.54,39.34,1.26,3.31,1353617.972154,13820,38.9737,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":265,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",37.68,38.155,36.91,38.08,1.52,611042.198528,7515,37.7348,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",36.93,37.56,36.58,37.51,0.43,1.16,648297.71374,6498,37.0165,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",37.38,37.815,36.74,37.08,-0.42,-1.12,1098173.538083,9407,37.229,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":369,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",37.75,38.02,36.56,37.5,-1.39,1442767.765812,12210,37.4901,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",38.45,38.8035,37.845,38.03,0.23,0.61,1308410.609477,9937,38.2531,{"date":690,"open":649,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",38.065,37.265,37.8,0.55,1.48,1241890.134049,11928,37.7681,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",38.33,38.43,37.14,37.25,-1.01,-2.64,1495914.228826,14434,37.4633,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":243,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-22",39.22,39.45,38.07,38.26,-2.55,3431737.844818,27561,38.3928,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",40.29,40.3,38.92,39.26,-1.14,-2.82,1783877.44409,16516,39.3207,{"date":732,"open":733,"high":734,"low":735,"close":345,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",40.68,41.27,40.375,-0.48,-1.17,1112589.18529,10510,40.8945,{"date":742,"open":335,"high":743,"low":744,"close":599,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-17",41.57,39.9492,0.16,0.39,1419411.89512,12386,40.9073,{"date":751,"open":752,"high":610,"low":481,"close":354,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",41.05,-0.14,-0.34,1322825.284987,12306,40.7987,{"date":759,"open":760,"high":522,"low":761,"close":332,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-15",42.37,40.62,-1.13,-2.69,2524573.430392,18447,41.2218,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",39.15,42.19,41.99,2.35,5.93,1616494.627367,13551,41.3477,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":220,"volume":784,"transactions":785,"vwap":786},"2026-07-13",39.43,39.9,38.79,39.64,0.27,1519807.087056,10898,39.5167,{"date":788,"open":492,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-10",41.215,39.3,39.37,-1.48,-3.62,769700,{"date":796,"open":797,"high":798,"low":799,"close":798,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":798},"2026-07-09",39.080002,40.85,38.878,1.18,2.97,1352900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",39.8,40.201,39.12,39.67,-0.69,-1.71,794800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",41.15,41.42,39.96,40.36,-0.31,-0.76,1009300,{"date":822,"open":823,"high":824,"low":823,"close":825,"change":81,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-06",39.09,41.055,40.67,3.41,1259100,{"date":829,"open":830,"high":831,"low":724,"close":832,"change":833,"percent_change":146,"volume":834,"transactions":9,"vwap":832},"2026-07-02",39.24,39.78,39.33,0.15,1029600,{"date":836,"open":453,"high":837,"low":453,"close":838,"change":314,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-01",39.7,39.18,2.59,1670700,{"date":842,"open":648,"high":843,"low":844,"close":845,"change":800,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-30",38.21,36.76,38.19,3.19,1421700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",36.099998,37.308,35.91,37.0099983,1.49,4.19,1155800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",34.23,35.625,34.229,35.52,1.25,3.65,1804000,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":359,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-25",34.18,34.71,33.84,34.27,0.2,462800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",33.92,34.53,33.9,34.2,0.18,0.53,558000,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",33.17,34.37,33.16,34.02,0.71,2.13,859000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":810,"volume":899,"transactions":9,"vwap":897},"2026-06-22",33.65,34.54,32.98,33.31,-0.58,1096100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":121,"percent_change":158,"volume":906,"transactions":9,"vwap":905},"2026-06-18",33.71,33.96,32.71,33.89,1036800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",34.0099983,34.42,33.55,33.64,-0.45,-1.32,369500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-16",34.435,34.965,33.77,34.09,-0.37,-1.07,508600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":151,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-15",34.55,34.889,33.98,34.46,1.03,1011900,{"date":934,"open":929,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",34.34,33.42,34.11,-0.04,-0.12,526600,{"date":942,"open":897,"high":943,"low":944,"close":945,"change":946,"percent_change":548,"volume":947,"transactions":9,"vwap":945},"2026-06-11",34.235,32.99,34.15,0.56,1019000,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-10",33.365,34.31,33.27,33.59,-0.32,-0.94,1025000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":402,"volume":964,"transactions":9,"vwap":962},"2026-06-09",34.3,34.66,32.792,33.91,-0.82,1821600,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":674,"volume":972,"transactions":9,"vwap":970},"2026-06-08",35.19,35.33,34.59,34.73,-0.49,1115400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-05",36.255,36.42,34.92,35.22,-1.25,-3.43,1188500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":380,"percent_change":963,"volume":988,"transactions":9,"vwap":987},"2026-06-04",35.99,36.71,35.72,36.47,2005000,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",37.7,36.61,36.77,-1.55,-4.04,1503600,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",37.305,38.36,37.16,38.32,-0.23,-0.6,1822400,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",37,38.74,38.55,2.22,6.11,1744000,{"date":1015,"open":903,"high":1016,"low":903,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",36.36,36.33,2.57,7.61,1535600,{"date":1022,"open":1023,"high":888,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",32.93,32.81,33.76,0.97,2.96,2234200,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-27",33.13,33.43,32.73,32.79,-1.76,-5.09,1070400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":927,"change":872,"percent_change":1043,"volume":1044,"transactions":9,"vwap":927},"2026-05-26",34.41,34.8,33.7,0.58,745200,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",33.68,34.43,34.35,0.88,2.63,766000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",33.12,33.535,32.995,33.47,-0.02,-0.06,724300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":158,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-20",32.345,33.49,32.16,2.26,1231400,{"date":1070,"open":1071,"high":936,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-19",32.9,32.56,32.75,-0.07,-0.21,1540700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-18",31.66,32.86,31.54,32.82,1.15,3.63,1524300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":946,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-15",30.98,31.885,30.76,31.67,1.8,1095300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":685,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-14",30.5,31.38,30.049999,31.11,2,780300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1096,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1096},"2026-05-13",30,30.65,29.84,0.42,1.4,720700,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":242,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-12",30.55,30.634,29.905,30.08,-1.54,604800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1112,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1112},"2026-05-11",30.59,30.86,30.26,-0.26,-0.84,1111800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",29.865,30.83,29.315,30.81,1.47,5.01,1663900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",28.83,29.63,28.82,29.34,1.37,4.9,1695500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-06",27.82,27.98,27.314,27.97,0,778900,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1149,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1149},"2026-05-05",27.85,28.094999,27.43,0.34,1.23,600300,{"date":1161,"open":1162,"high":1147,"low":1163,"close":1164,"change":1043,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-05-04",27.345,27.3,27.63,2.14,551900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":516,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-01",26.95,27.36,26.61,27.049999,1.88,948100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",26.7,26.71,26,26.55,-0.5,-1.85,800300,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1172,"change":1189,"percent_change":65,"volume":1190,"transactions":9,"vwap":1172},"2026-04-29",26.8,27.17,26.405,0.24,421600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1150,"percent_change":1150,"volume":1197,"transactions":9,"vwap":1196},"2026-04-28",26.97,27.273,26.68,26.81,359500,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1196,"change":141,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1196},"2026-04-27",26.43,26.92,26.2,1.21,936700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":188,"percent_change":1083,"volume":1211,"transactions":9,"vwap":1210},"2026-04-24",26.36,26.525,25.9,26.49,554400,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",26.74,25.73,26.19,-1.22,-4.45,943600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1157,"percent_change":631,"volume":1226,"transactions":9,"vwap":1225},"2026-04-22",27.29,27.54,27.16,27.41,726400,{"date":1228,"open":1178,"high":1229,"low":1230,"close":1231,"change":516,"percent_change":1173,"volume":1232,"transactions":9,"vwap":1231},"2026-04-21",27.56,26.57,27.07,1080900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1230,"change":1107,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1230},"2026-04-20",25.99,26.6,25.93,1.61,1065000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",26.39,26.52,25.98,26.15,0.22,0.85,1928600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1237,"change":1050,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1237},"2026-04-16",25.6,25.965,25.4,3.51,984700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-15",24.65,25.15,24.56,25.049999,0.81,3.34,1093900,{"date":1266,"open":1267,"high":64,"low":1268,"close":1269,"change":570,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-14",24.61,24.12,24.24,-0.78,858400,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":116,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-13",23.32,24.45,24.43,4.85,833600,{"date":1280,"open":1281,"high":1282,"low":25,"close":1283,"change":914,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-10",24.75,24.76,23.3,-5.36,2707700,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-09",25.95,24.34,24.62,-1.41,-5.42,1195100,{"date":1295,"open":1296,"high":1297,"low":1288,"close":1298,"change":1299,"percent_change":939,"volume":1300,"transactions":9,"vwap":1298},"2026-04-08",26.785,26.99,26.030001,-0.03,835200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1246,"percent_change":1247,"volume":1307,"transactions":9,"vwap":1306},"2026-04-07",25.69,26.12,25.47,26.059999,627300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":872,"percent_change":131,"volume":1314,"transactions":9,"vwap":1313},"2026-04-06",25.66,25.88,25.56,25.84,811200,{"date":1316,"open":1261,"high":1317,"low":1318,"close":1319,"change":188,"percent_change":800,"volume":1320,"transactions":9,"vwap":1319},"2026-04-02",25.725,24.86,25.64,2313200,{"date":1322,"open":1323,"high":1305,"low":1324,"close":1325,"change":684,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-01",25.37,24.83,25.34,0.92,664700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1262,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-31",24.57,25.27,24.4,25.11,3.33,1350000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":121,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-30",24.36,24.82,24.1,24.3,1.04,1497100,{"date":1345,"open":1276,"high":1346,"low":1347,"close":1348,"change":726,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-27",24.55,23.66,24.049999,-4.53,2271200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":359,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-26",24.96,25.716,24.91,25.19,0.28,694000,{"date":1360,"open":1361,"high":1362,"low":64,"close":1363,"change":1059,"percent_change":569,"volume":1364,"transactions":9,"vwap":1363},"2026-03-25",25.54,25.78,25.12,2053900,{"date":1366,"open":1367,"high":1368,"low":1333,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-24",25.995,26.049999,25.14,-1.06,-4.05,1111500,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1202,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1202},"2026-03-23",25.94,26.506,25.82,0.46,1.79,1124500,{"date":1382,"open":1245,"high":1245,"low":1383,"close":1384,"change":369,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-20",25.57,25.74,-2.02,1805900,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":106,"percent_change":684,"volume":1393,"transactions":9,"vwap":1392},"2026-03-19",26.07,26.64,25.945,26.27,581200,{"date":1395,"open":1368,"high":1236,"low":1179,"close":1396,"change":559,"percent_change":971,"volume":1397,"transactions":9,"vwap":1396},"2026-03-18",26.21,772400,{"date":1399,"open":1400,"high":1169,"low":1401,"close":1402,"change":1403,"percent_change":146,"volume":1404,"transactions":9,"vwap":1402},"2026-03-17",26.22,26.202,26.34,0.1,465000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-16",26.67,26.69,26.165,26.24,-0.29,-1.09,829600,{"date":1415,"open":1210,"high":1416,"low":1396,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-13",27.02,26.53,0.05,0.19,408700,{"date":1422,"open":1423,"high":1193,"low":1424,"close":1425,"change":1426,"percent_change":705,"volume":1427,"transactions":9,"vwap":1425},"2026-03-12",26.555,26.42,26.48,-0.27,454200,{"date":1429,"open":1177,"high":1187,"low":1430,"close":1431,"change":106,"percent_change":1246,"volume":1432,"transactions":9,"vwap":1431},"2026-03-11",26.44,26.75,974500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1408,"change":570,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1408},"2026-03-10",26.89,26.98,26.13,-0.71,1024700,{"date":1441,"open":1442,"high":1297,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-09",26.535,26.41,26.88,0.12,0.45,1462000,{"date":1449,"open":1180,"high":1450,"low":1451,"close":1452,"change":1418,"percent_change":1419,"volume":1453,"transactions":9,"vwap":1452},"2026-03-06",26.9,26.365,26.76,1700100,{"date":1455,"open":1375,"high":1456,"low":1457,"close":1178,"change":455,"percent_change":1018,"volume":1458,"transactions":9,"vwap":1178},"2026-03-05",26.956,25.92,1904700,{"date":1460,"open":1461,"high":1396,"low":1383,"close":1462,"change":188,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-04",25.65,26.040001,1.17,1783500,{"date":1466,"open":1467,"high":1209,"low":1468,"close":1384,"change":746,"percent_change":221,"volume":1469,"transactions":9,"vwap":1384},"2026-03-03",24.68,24.64,1607900,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1189,"percent_change":591,"volume":1476,"transactions":9,"vwap":1475},"2026-03-02",24.84,25.525,24.77,25.35,1437300,{"date":1478,"open":1479,"high":1480,"low":1468,"close":1333,"change":898,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1333},"2026-02-27",24.955,25.13,-2.26,1718300,{"date":1484,"open":1485,"high":1486,"low":1261,"close":1303,"change":889,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1303},"2026-02-26",25.08,25.86,2.84,2318600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":685,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-02-25",24.51,24.98,24.15,2.5,1574500,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":359,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-24",24.09,24.85,23.97,24.37,0.29,4956600,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1341,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1341},"2026-02-23",25.3,24.165,-1.27,-4.97,2771800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1383,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1383},"2026-02-20",26.56,27.13,25.5,-1.33,-4.94,2359200,{"date":1520,"open":1436,"high":1436,"low":1521,"close":1450,"change":559,"percent_change":736,"volume":1522,"transactions":9,"vwap":1450},"2026-02-19",26.65,826100,{"date":1524,"open":1186,"high":1525,"low":1526,"close":1527,"change":559,"percent_change":736,"volume":1528,"transactions":9,"vwap":1527},"2026-02-18",27.18,26.5,27.030001,945400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1224,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1224},"2026-02-17",27.7,27.73,26.83,-0.73,-2.62,856900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-13",27.285,28.11,27.27,27.89,0.76,2.8,709500,{"date":1547,"open":1531,"high":1548,"low":1177,"close":1514,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1514},"2026-02-12",27.96,-0.57,-2.06,845000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1531,"change":570,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1531},"2026-02-11",28.1,28.13,27.25,-0.68,1128600,{"date":1560,"open":1561,"high":1562,"low":1164,"close":1542,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1542},"2026-02-10",27.68,28.22,0.33,1.2,700600,{"date":1567,"open":1568,"high":1561,"low":1408,"close":1229,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1229},"2026-02-09",26.91,0.62,2.3,667600,{"date":1573,"open":1408,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":839,"volume":1578,"transactions":9,"vwap":1576},"2026-02-06",27.045,26.25,26.94,0.68,891300,{"date":1580,"open":1581,"high":1156,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-05",27.1,26.08,26.26,-0.92,-3.38,1101600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1525,"change":1299,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1525},"2026-02-04",26.77,27.38,26.164,-0.11,2785500,{"date":1595,"open":1596,"high":1597,"low":1431,"close":1598,"change":1599,"percent_change":1036,"volume":1600,"transactions":9,"vwap":1598},"2026-02-03",28.435,28.47,27.21,-1.46,1154700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":209,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-02",28.58,28.98,28.35,28.67,0.14,655800,{"date":1610,"open":1606,"high":1611,"low":1612,"close":1613,"change":1075,"percent_change":1534,"volume":1614,"transactions":9,"vwap":1613},"2026-01-30",28.905,28.49,28.63,578000,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":664,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-29",29.67,29.75,28.565,28.84,-3.74,1092900,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":818,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-28",30.37,30.54,29.96,-1.02,397800,{"date":1631,"open":1632,"high":1131,"low":1633,"close":1634,"change":1635,"percent_change":359,"volume":1636,"transactions":9,"vwap":1634},"2026-01-27",30.49,30.16,30.27,0.02,418400,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-26",29.82,30.29,30.25,0.54,1.82,389200,{"date":1646,"open":1639,"high":1647,"low":1617,"close":1648,"change":106,"percent_change":872,"volume":1649,"transactions":9,"vwap":1648},"2026-01-23",30.059999,29.71,447600,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1108,"volume":1657,"transactions":9,"vwap":1655},"2026-01-22",29.4,29.685,29.39,29.65,0.41,334200,{"date":1659,"open":1660,"high":1652,"low":1661,"close":1662,"change":1663,"percent_change":146,"volume":1664,"transactions":9,"vwap":1662},"2026-01-21",29.18,28.88,29.24,0.11,620100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1438,"percent_change":495,"volume":1671,"transactions":9,"vwap":1670},"2026-01-20",29.29,29.655,29.059999,29.13,635800,{"date":1673,"open":1674,"high":1675,"low":1618,"close":1106,"change":304,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1106},"2026-01-16",30.18,30.23,-1.16,426800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1592,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-15",30.42,30.651,30.1,30.19,-0.36,514500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-14",30.38,30.69,30.058001,30.3,-0.2,-0.66,532300,{"date":1696,"open":1090,"high":1697,"low":1634,"close":1096,"change":1003,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1096},"2026-01-13",30.94,-0.75,434600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":106,"percent_change":872,"volume":1706,"transactions":9,"vwap":1705},"2026-01-12",30.62,30.91,30.45,30.73,249400,{"date":1708,"open":1709,"high":1710,"low":1688,"close":1711,"change":1712,"percent_change":358,"volume":1713,"transactions":9,"vwap":1711},"2026-01-09",30.7,30.845,30.67,0.01,287400,{"date":1715,"open":1716,"high":1716,"low":1096,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-08",31.030001,30.66,-0.39,-1.26,331500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":189,"percent_change":1165,"volume":1727,"transactions":9,"vwap":1726},"2026-01-07",30.4,31.18,30.36,31.049999,544300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1723,"change":1563,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1723},"2026-01-06",30.030001,30.41,29.985,1.1,349000,{"date":1736,"open":1737,"high":1632,"low":1738,"close":1739,"change":141,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-05",29.85,29.8,30.07,1.08,372700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1618,"change":1438,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1618},"2026-01-02",30.642,30.68,29.535,-2.33,533800,{"date":1750,"open":1090,"high":1751,"low":1752,"close":1753,"change":1684,"percent_change":737,"volume":1754,"transactions":9,"vwap":1753},"2025-12-31",30.785,30.445,30.46,339900,{"date":1756,"open":1121,"high":1757,"low":1131,"close":1758,"change":939,"percent_change":1718,"volume":1759,"transactions":9,"vwap":1758},"2025-12-30",31.035,30.82,286300,{"date":1761,"open":1703,"high":1762,"low":1763,"close":1697,"change":1123,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1697},"2025-12-29",31.22,30.84,-0.83,306500,{"date":1767,"open":1099,"high":1762,"low":1768,"close":1769,"change":1418,"percent_change":745,"volume":1770,"transactions":9,"vwap":1769},"2025-12-26",31.01,31.2,207800,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1150,"percent_change":1150,"volume":1776,"transactions":9,"vwap":1774},"2025-12-24",31.12,31.15,30.9,299000,{"date":1778,"open":1097,"high":1779,"low":1088,"close":1774,"change":754,"percent_change":71,"volume":1780,"transactions":9,"vwap":1774},"2025-12-23",31.485,625300,{"date":1782,"open":1783,"high":1784,"low":1724,"close":1785,"change":783,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-22",31.26,31.72,31.49,0.86,255000,{"date":1789,"open":1783,"high":1790,"low":1791,"close":1762,"change":1059,"percent_change":1060,"volume":1792,"transactions":9,"vwap":1762},"2025-12-19",31.4,31.09,250400,{"date":1794,"open":1769,"high":1795,"low":1716,"close":1796,"change":1656,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-18",31.47,31.24,1.33,339300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1129,"change":1693,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1129},"2025-12-17",31.41,31.52,30.805,-2.1,642300,{"date":1807,"open":1808,"high":1809,"low":1774,"close":1785,"change":745,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1785},"2025-12-16",31.17,31.555,0.51,290600,{"date":1813,"open":1066,"high":1814,"low":1815,"close":1816,"change":1557,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-15",32.223,31.286,31.33,-2.12,248500,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":736,"percent_change":792,"volume":1824,"transactions":9,"vwap":1823},"2025-12-12",32.46,31.92,32.0099983,298700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1299,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-11",32.33,32.67,32.225,32.49,-0.09,569000,{"date":1834,"open":1835,"high":1073,"low":1836,"close":1837,"change":872,"percent_change":1569,"volume":1838,"transactions":9,"vwap":1837},"2025-12-10",32.26,32.13,32.52,286400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1445,"percent_change":294,"volume":1845,"transactions":9,"vwap":1844},"2025-12-09",31.935,32.438,31.9,32.32,162300,{"date":1847,"open":1066,"high":1848,"low":1849,"close":1850,"change":1445,"percent_change":294,"volume":1851,"transactions":9,"vwap":1850},"2025-12-08",32.353,31.96,32.2,251000,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1299,"percent_change":1831,"volume":1858,"transactions":9,"vwap":1857},"2025-12-05",32.23,32.59,31.97,32.080002,313700,{"date":1860,"open":1849,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":881,"volume":1865,"transactions":9,"vwap":1863},"2025-12-04",32.118,31.86,32.11,0.17,391800,{"date":1867,"open":1868,"high":1869,"low":1088,"close":1870,"change":1810,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-03",31.08,31.98,31.94,1.62,555900,{"date":1874,"open":1801,"high":1875,"low":1876,"close":1877,"change":1502,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-02",31.625,31.295,31.43,0.93,289700,{"date":1881,"open":1724,"high":1882,"low":1883,"close":1884,"change":818,"percent_change":504,"volume":1885,"transactions":9,"vwap":1884},"2025-12-01",31.36,30.95,31.14,373100,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":141,"percent_change":931,"volume":1892,"transactions":9,"vwap":1891},"2025-11-28",31.23,31.521,31.201,31.45,121300,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":663,"percent_change":1516,"volume":1898,"transactions":9,"vwap":1897},"2025-11-26",31.46,31.040001,31.13,232700,{"date":1900,"open":1088,"high":1901,"low":1902,"close":1903,"change":1446,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-25",31.62,30.88,31.55,1.45,212000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1908,"change":359,"percent_change":684,"volume":1911,"transactions":9,"vwap":1908},"2025-11-24",31.1,31.27,31,270900,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1716,"change":783,"percent_change":1050,"volume":1917,"transactions":9,"vwap":1716},"2025-11-21",30.77,31.242,30.32,433300,{"date":1919,"open":1920,"high":1921,"low":1709,"close":1090,"change":1698,"percent_change":495,"volume":1922,"transactions":9,"vwap":1090},"2025-11-20",31.84,31.95,815600,{"date":1924,"open":1925,"high":1926,"low":1895,"close":1927,"change":1426,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-11-19",31.715,31.8,31.51,-0.85,182200,{"date":1931,"open":1932,"high":1933,"low":1795,"close":1934,"change":1935,"percent_change":369,"volume":1936,"transactions":9,"vwap":1934},"2025-11-18",31.77,32.039001,31.78,-0.17,271800,{"date":1938,"open":1939,"high":1940,"low":1920,"close":1921,"change":809,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1921},"2025-11-17",32.6,32.72,-2.11,360800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1663,"percent_change":1157,"volume":1949,"transactions":9,"vwap":1948},"2025-11-14",32.062,32.77,31.791,32.64,203500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-13",33.2,33.25,32.44,32.53,-0.89,-2.66,218100,{"date":1960,"open":1961,"high":945,"low":1962,"close":936,"change":898,"percent_change":810,"volume":1963,"transactions":9,"vwap":936},"2025-11-12",34.049999,33.35,241400,{"date":1965,"open":1966,"high":1967,"low":1042,"close":1968,"change":833,"percent_change":22,"volume":1969,"transactions":9,"vwap":1968},"2025-11-11",33.86,34.080002,34,243500,{"date":1971,"open":1972,"high":1973,"low":1962,"close":1974,"change":1642,"percent_change":1871,"volume":1975,"transactions":9,"vwap":1974},"2025-11-10",33.6,33.93,33.85,362900,{"date":1977,"open":1034,"high":1978,"low":1979,"close":897,"change":1607,"percent_change":1107,"volume":1980,"transactions":9,"vwap":897},"2025-11-07",33.333,32.675,166600,{"date":1982,"open":1983,"high":1984,"low":1985,"close":885,"change":1986,"percent_change":1217,"volume":1987,"transactions":9,"vwap":885},"2025-11-06",33.22,33.41,32.62,-0.41,341500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1990,"change":1993,"percent_change":1189,"volume":1994,"transactions":9,"vwap":1990},"2025-11-05",33.58,33.69,33.37,0.08,231000,{"date":1996,"open":1974,"high":945,"low":936,"close":1997,"change":705,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-04",33.5,-2.93,229800,{"date":2001,"open":1048,"high":2002,"low":2003,"close":2004,"change":1663,"percent_change":141,"volume":2005,"transactions":9,"vwap":2004},"2025-11-03",34.58,34.060001,34.51,151800,{"date":2007,"open":945,"high":2008,"low":888,"close":2009,"change":126,"percent_change":800,"volume":2010,"transactions":9,"vwap":2009},"2025-10-31",34.518,34.4,157400,{"date":2012,"open":920,"high":2013,"low":1025,"close":1968,"change":1418,"percent_change":833,"volume":2014,"transactions":9,"vwap":1968},"2025-10-30",34.514,264800,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-10-29",35,33.775,33.95,-1.99,-5.54,471300,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2027,"change":1357,"percent_change":422,"volume":2028,"transactions":9,"vwap":2027},"2025-10-28",35.78,36.181,35.94,387300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":106,"percent_change":1864,"volume":2035,"transactions":9,"vwap":2034},"2025-10-27",35.87,35.95,35.58,35.66,149400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":264,"percent_change":158,"volume":2042,"transactions":9,"vwap":2041},"2025-10-24",35.56,35.865,35.46,35.6,210100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":746,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-23",34.96,35.4,34.88,35.34,1.12,194700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":602,"volume":2058,"transactions":9,"vwap":2056},"2025-10-22",35.36,35.5,34.658,34.95,-0.44,225100,{"date":2060,"open":2061,"high":2054,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-21",34.87,34.79,35.39,0.47,1.35,142800,{"date":2068,"open":2069,"high":2070,"low":2069,"close":977,"change":158,"percent_change":2071,"volume":2072,"transactions":9,"vwap":977},"2025-10-20",34.45,34.98,2.17,194800,{"date":2074,"open":876,"high":2075,"low":1974,"close":868,"change":111,"percent_change":1299,"volume":2076,"transactions":9,"vwap":868},"2025-10-17",34.256,130700,{"date":2078,"open":2079,"high":2080,"low":2019,"close":2081,"change":304,"percent_change":705,"volume":2082,"transactions":9,"vwap":2081},"2025-10-16",34.76,34.99,34.19,260900,{"date":2084,"open":2085,"high":2086,"low":2087,"close":895,"change":1150,"percent_change":1150,"volume":2088,"transactions":9,"vwap":895},"2025-10-15",34.74,34.912,34.315,277900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":895,"change":348,"percent_change":1116,"volume":2094,"transactions":9,"vwap":895},"2025-10-14",34.64,34.81,34.24,171500,{"date":2096,"open":978,"high":2097,"low":1041,"close":2098,"change":151,"percent_change":101,"volume":2099,"transactions":9,"vwap":2098},"2025-10-13",35.29,35.080002,380700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":970,"change":1217,"percent_change":2105,"volume":2106,"transactions":9,"vwap":970},"2025-10-10",35.96,36.135,34.661,-3.39,488200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2032,"change":1993,"percent_change":1246,"volume":2112,"transactions":9,"vwap":2032},"2025-10-09",35.82,35.98,35.32,248000,{"date":2114,"open":2115,"high":2116,"low":2017,"close":2031,"change":314,"percent_change":1487,"volume":2117,"transactions":9,"vwap":2031},"2025-10-08",35.15,35.88,447400,{"date":2119,"open":2109,"high":2109,"low":960,"close":2047,"change":1584,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2047},"2025-10-07",-2.57,350300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":51,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-06",35.65,36.07,35.42,35.8,1.39,197100,{"date":2131,"open":2132,"high":2133,"low":978,"close":2134,"change":1003,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-03",35.61,35.77,35.31,-0.65,216200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1357,"percent_change":422,"volume":2143,"transactions":9,"vwap":2142},"2025-10-02",35.47,35.59,35.2,35.54,226900,{"date":2145,"open":2146,"high":2046,"low":2147,"close":2148,"change":359,"percent_change":872,"volume":2143,"transactions":9,"vwap":2148},"2025-10-01",35.060001,34.85,35.26,{"date":2150,"open":2151,"high":2151,"low":2152,"close":967,"change":663,"percent_change":2153,"volume":2154,"transactions":9,"vwap":967},"2025-09-30",35.64,34.9,-1.18,214300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2132,"change":684,"percent_change":189,"volume":2160,"transactions":9,"vwap":2132},"2025-09-29",35.725,35.85,35.44,139900,{"date":2162,"open":2146,"high":2139,"low":2070,"close":2163,"change":151,"percent_change":44,"volume":2164,"transactions":9,"vwap":2163},"2025-09-26",35.38,216400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":294,"volume":2172,"transactions":9,"vwap":2170},"2025-09-25",34.75,35.12,34.48,35.029999,0.13,405100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2152,"change":954,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2152},"2025-09-24",35.25,35.53,34.802,-0.91,281500,{"date":2181,"open":2182,"high":2183,"low":2184,"close":978,"change":369,"percent_change":792,"volume":2185,"transactions":9,"vwap":978},"2025-09-23",35.79,35.86,35.16,206200,{"date":2187,"open":2188,"high":2109,"low":2168,"close":2189,"change":783,"percent_change":1543,"volume":2190,"transactions":9,"vwap":2189},"2025-09-22",35.41,35.75,217100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":684,"percent_change":189,"volume":2197,"transactions":9,"vwap":2196},"2025-09-19",35.49,35.55,35.111,35.48,261200,{"date":2199,"open":2079,"high":2200,"low":2201,"close":2175,"change":931,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2175},"2025-09-18",35.37,34.65,3.01,283400,{"date":2205,"open":879,"high":2002,"low":878,"close":2206,"change":359,"percent_change":872,"volume":2207,"transactions":9,"vwap":2206},"2025-09-17",34.22,428300,{"date":2209,"open":951,"high":935,"low":2210,"close":945,"change":559,"percent_change":2211,"volume":2212,"transactions":9,"vwap":945},"2025-09-16",33.87,-0.38,204100,{"date":2214,"open":945,"high":2215,"low":2216,"close":2217,"change":121,"percent_change":37,"volume":2218,"transactions":9,"vwap":2217},"2025-09-15",34.49,34.095001,34.28,218700,{"date":2220,"open":959,"high":1048,"low":2221,"close":2222,"change":304,"percent_change":1628,"volume":2223,"transactions":9,"vwap":2222},"2025-09-12",33.903,34.029999,185500,{"date":2225,"open":962,"high":1040,"low":962,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-09-11",34.38,0.64,1.9,714800,{"date":2231,"open":2232,"high":2091,"low":912,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-09-10",34.61,33.74,-0.62,-1.8,258300,{"date":2238,"open":2239,"high":2240,"low":2206,"close":2241,"change":2211,"percent_change":1412,"volume":2242,"transactions":9,"vwap":2241},"2025-09-09",34.56,34.659,34.36,181800,{"date":2244,"open":2245,"high":2167,"low":2246,"close":2085,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2085},"2025-09-08",34.33,34.13,0.6,1.76,356400,{"date":2251,"open":878,"high":2252,"low":953,"close":2253,"change":51,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-09-05",34.279,34.14,1.46,445300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":894,"change":938,"percent_change":939,"volume":2261,"transactions":9,"vwap":894},"2025-09-04",33.72,33.73,33.11,247600,{"date":2263,"open":2259,"high":2259,"low":2264,"close":1991,"change":209,"percent_change":1445,"volume":2265,"transactions":9,"vwap":1991},"2025-09-03",33.28,238200,{"date":2267,"open":1991,"high":1973,"low":2268,"close":894,"change":898,"percent_change":2269,"volume":2270,"transactions":9,"vwap":894},"2025-09-02",33.358,-1.69,196200,{"date":2272,"open":2215,"high":2273,"low":2274,"close":859,"change":939,"percent_change":304,"volume":2275,"transactions":9,"vwap":859},"2025-08-29",34.63,34.084999,165100,{"date":2277,"open":870,"high":2069,"low":870,"close":1049,"change":1810,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1049},"2025-08-28",1.51,243000,{"date":2281,"open":2282,"high":1973,"low":1997,"close":870,"change":2283,"percent_change":2278,"volume":2284,"transactions":9,"vwap":870},"2025-08-27",33.52,0.505,212400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-26",33.4,33.785,33.3,33.335,-0.175,-0.52,244400,{"date":2295,"open":2296,"high":2296,"low":1065,"close":2297,"change":663,"percent_change":602,"volume":2298,"transactions":9,"vwap":2297},"2025-08-25",34.21,33.51,172400,{"date":2300,"open":2301,"high":2302,"low":1952,"close":1973,"change":220,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1973},"2025-08-22",33.39,34.116,2.08,209000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":570,"percent_change":1549,"volume":2311,"transactions":9,"vwap":2310},"2025-08-21",33.32,33.36,32.96,33.24,151200,{"date":2313,"open":936,"high":2314,"low":2315,"close":1032,"change":938,"percent_change":939,"volume":2316,"transactions":9,"vwap":1032},"2025-08-20",33.56,33.07,190300,{"date":2318,"open":876,"high":1961,"low":2319,"close":1058,"change":559,"percent_change":1718,"volume":2320,"transactions":9,"vwap":1058},"2025-08-19",33.33,391700,{"date":2322,"open":953,"high":912,"low":2319,"close":1972,"change":1445,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1972},"2025-08-18",0.36,256900,{"date":2326,"open":2327,"high":1065,"low":2327,"close":2328,"change":1446,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-08-15",33.09,33.48,1.36,115200,{"date":2332,"open":1058,"high":2258,"low":2309,"close":2333,"change":1698,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-14",33.029999,-2.22,178200,{"date":2337,"open":2338,"high":2339,"low":950,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-13",33.63,33.81,33.78,0.59,1.78,327800,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":591,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-12",32.37,33.23,33.19,2.98,385400,{"date":2352,"open":1850,"high":2353,"low":2354,"close":1854,"change":1299,"percent_change":1831,"volume":2355,"transactions":9,"vwap":1854},"2025-08-11",32.78,32.135,354000,{"date":2357,"open":1024,"high":896,"low":2358,"close":1835,"change":2292,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1835},"2025-08-08",32.213,-1.59,375300,{"date":2362,"open":920,"high":2210,"low":1066,"close":2353,"change":979,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2353},"2025-08-07",-3.67,560400,{"date":2366,"open":2367,"high":2368,"low":911,"close":2222,"change":1378,"percent_change":1141,"volume":2369,"transactions":9,"vwap":2222},"2025-08-06",33.75,34.039001,173000,{"date":2371,"open":2239,"high":2239,"low":2314,"close":2372,"change":1124,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-05",33.57,-2.44,188900,{"date":2376,"open":909,"high":2377,"low":1968,"close":1040,"change":220,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1040},"2025-08-04",34.44,2.05,167900,{"date":2381,"open":2296,"high":2226,"low":2382,"close":2258,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2258},"2025-08-01",33.34,-0.93,-2.68,446100,{"date":2387,"open":2388,"high":2041,"low":2389,"close":2201,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2201},"2025-07-31",35.45,34.6,-0.59,-1.67,558100,{"date":2394,"open":2395,"high":2151,"low":2396,"close":2397,"change":736,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-30",35.63,34.77,35.24,-1.34,373800,{"date":2401,"open":2189,"high":2402,"low":2403,"close":986,"change":1445,"percent_change":1157,"volume":2404,"transactions":9,"vwap":986},"2025-07-29",36.063,35.28,306200,{"date":2406,"open":2407,"high":2408,"low":2046,"close":2041,"change":1831,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2041},"2025-07-28",35.76,35.83,-0.25,151700,{"date":2412,"open":2413,"high":2414,"low":2054,"close":2415,"change":1445,"percent_change":1157,"volume":2416,"transactions":9,"vwap":2415},"2025-07-25",35.68,35.955,35.69,134300,{"date":2418,"open":2415,"high":2419,"low":2111,"close":2420,"change":939,"percent_change":754,"volume":2421,"transactions":9,"vwap":2420},"2025-07-24",35.767,35.57,156300,{"date":2423,"open":2133,"high":2133,"low":2403,"close":2415,"change":1663,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2415},"2025-07-23",0.31,208200,{"date":2427,"open":2031,"high":2428,"low":2429,"close":2033,"change":2409,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2033},"2025-07-22",35.97,35.51,-0.7,173200,{"date":2433,"open":2434,"high":2435,"low":2194,"close":2408,"change":2323,"percent_change":101,"volume":2436,"transactions":9,"vwap":2408},"2025-07-21",35.71,36.12,341600,{"date":2438,"open":968,"high":2124,"low":2439,"close":2139,"change":880,"percent_change":1810,"volume":2440,"transactions":9,"vwap":2139},"2025-07-18",35.27,226500,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2097,"change":1419,"percent_change":1642,"volume":2446,"transactions":9,"vwap":2097},"2025-07-17",35.099998,35.511,35.09,239700,{"date":2448,"open":2443,"high":2111,"low":2449,"close":2443,"change":359,"percent_change":872,"volume":2450,"transactions":9,"vwap":2443},"2025-07-16",34.725,266100,{"date":2452,"open":2453,"high":2046,"low":2080,"close":2170,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2170},"2025-07-15",35.3,-0.15,-0.43,239900,{"date":2458,"open":2167,"high":2453,"low":2459,"close":2460,"change":126,"percent_change":1083,"volume":2461,"transactions":9,"vwap":2460},"2025-07-14",34.57,35.18,315200,{"date":2463,"open":2464,"high":2133,"low":2465,"close":2466,"change":923,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-07-11",35.635,34.709,34.78,-2.98,639900,{"date":2470,"open":2471,"high":2472,"low":2025,"close":2158,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2158},"2025-07-10",37.31,37.48,-1.56,-4.17,673900,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":22,"percent_change":58,"volume":2482,"transactions":9,"vwap":2481},"2025-07-09",37.13,37.44,36.86,37.41,202400,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":209,"percent_change":1663,"volume":2489,"transactions":9,"vwap":2488},"2025-07-08",37.09,37.117,36.52,36.97,171000,{"date":2491,"open":2492,"high":2493,"low":2494,"close":648,"change":1075,"percent_change":1549,"volume":2495,"transactions":9,"vwap":648},"2025-07-07",36.94,37.17,36.69,241500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":703,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":703},"2025-07-03",36.59,37.239,36.57,0.83,2.29,245200,{"date":2505,"open":2506,"high":2507,"low":2125,"close":2508,"change":1074,"percent_change":570,"volume":2509,"transactions":9,"vwap":2508},"2025-07-02",36.32,36.393,36.31,196000,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":381,"percent_change":231,"volume":2516,"transactions":9,"vwap":2515},"2025-07-01",36.935,37.022999,35.935,36.38,429500,{"date":2518,"open":2519,"high":2520,"low":985,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-06-30",36.78,37.12,37.099998,0.48,1.31,487100,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":1718,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-27",37.080002,36.45,36.62,-1.05,651000,{"date":2533,"open":2534,"high":2527,"low":2498,"close":853,"change":745,"percent_change":652,"volume":2535,"transactions":9,"vwap":853},"2025-06-26",36.89,232800,{"date":2537,"open":2492,"high":2538,"low":2539,"close":2540,"change":188,"percent_change":295,"volume":2541,"transactions":9,"vwap":2540},"2025-06-25",37.555,36.8,36.85,297700,{"date":2543,"open":2544,"high":2545,"low":1017,"close":2546,"change":745,"percent_change":22,"volume":2547,"transactions":9,"vwap":2546},"2025-06-24",36.68,36.72,36.55,414500,{"date":2549,"open":862,"high":2550,"low":2146,"close":2551,"change":422,"percent_change":1011,"volume":2552,"transactions":9,"vwap":2551},"2025-06-23",36.43,36.39,788300,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2041,"change":913,"percent_change":979,"volume":2558,"transactions":9,"vwap":2041},"2025-06-20",36.19,36.239,35.476,469300,{"date":2560,"open":1016,"high":2561,"low":2102,"close":2562,"change":2563,"percent_change":1181,"volume":2564,"transactions":9,"vwap":2562},"2025-06-18",36.389,36.049999,-0.18,71900,{"date":2566,"open":2562,"high":2567,"low":2568,"close":2569,"change":1299,"percent_change":569,"volume":2570,"transactions":9,"vwap":2569},"2025-06-17",36.438,35.92,36.23,121600,{"date":2572,"open":2573,"high":2574,"low":2408,"close":2575,"change":946,"percent_change":620,"volume":2576,"transactions":9,"vwap":2575},"2025-06-16",35.9,36.51,36.26,144100,{"date":2578,"open":2142,"high":2579,"low":2142,"close":2580,"change":1684,"percent_change":243,"volume":2581,"transactions":9,"vwap":2580},"2025-06-13",36.24,35.7,111400,{"date":2583,"open":2109,"high":2506,"low":2109,"close":2584,"change":872,"percent_change":946,"volume":2585,"transactions":9,"vwap":2584},"2025-06-12",36.060001,170900,{"date":2587,"open":2588,"high":2575,"low":2589,"close":2183,"change":1607,"percent_change":746,"volume":2590,"transactions":9,"vwap":2183},"2025-06-11",36.0099983,35.758,297800,{"date":2592,"open":2127,"high":984,"low":2196,"close":986,"change":569,"percent_change":347,"volume":2593,"transactions":9,"vwap":986},"2025-06-10",133300,{"date":2595,"open":2579,"high":2515,"low":2182,"close":2127,"change":1986,"percent_change":762,"volume":2596,"transactions":9,"vwap":2127},"2025-06-09",144000,{"date":2598,"open":850,"high":2575,"low":2127,"close":2599,"change":652,"percent_change":1564,"volume":2600,"transactions":9,"vwap":2599},"2025-06-06",36.21,162700,{"date":2602,"open":2133,"high":2603,"low":2604,"close":2025,"change":1607,"percent_change":746,"volume":2605,"transactions":9,"vwap":2025},"2025-06-05",36.153,35.655,238600,{"date":2607,"open":2580,"high":2608,"low":2420,"close":2151,"change":1592,"percent_change":818,"volume":2609,"transactions":9,"vwap":2151},"2025-06-04",36.029999,266300,{"date":2611,"open":2139,"high":2182,"low":2048,"close":2189,"change":264,"percent_change":37,"volume":2612,"transactions":9,"vwap":2189},"2025-06-03",242700,{"date":2614,"open":2615,"high":2054,"low":2091,"close":2193,"change":1043,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2193},"2025-06-02",34.89,1.66,171400,{"date":2619,"open":2389,"high":2070,"low":2620,"close":2621,"change":1107,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-30",34.411,34.91,1.22,223500,{"date":2625,"open":2092,"high":2147,"low":2246,"close":2215,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2215},"2025-05-29",-0.33,-0.95,207500,{"date":2630,"open":2631,"high":2631,"low":2396,"close":2632,"change":963,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-28",35.23,34.82,-2.3,216600,{"date":2636,"open":2134,"high":2413,"low":2637,"close":2151,"change":2638,"percent_change":1494,"volume":2639,"transactions":9,"vwap":2151},"2025-05-27",35.17,0.87,228700,{"date":2641,"open":951,"high":2056,"low":2642,"close":2396,"change":359,"percent_change":872,"volume":2643,"transactions":9,"vwap":2396},"2025-05-23",34.16,149000,{"date":2645,"open":879,"high":977,"low":2253,"close":2646,"change":2247,"percent_change":2248,"volume":2647,"transactions":9,"vwap":2646},"2025-05-22",34.7,129400,{"date":2649,"open":2650,"high":2651,"low":921,"close":2652,"change":2653,"percent_change":1481,"volume":2654,"transactions":9,"vwap":2652},"2025-05-21",34.39,34.833,34.099998,-0.79,199800,{"date":2656,"open":970,"high":2621,"low":2273,"close":2615,"change":106,"percent_change":1864,"volume":2657,"transactions":9,"vwap":2615},"2025-05-20",113900,{"date":2659,"open":2650,"high":2615,"low":2226,"close":2660,"change":569,"percent_change":1003,"volume":2661,"transactions":9,"vwap":2660},"2025-05-19",34.83,84100,{"date":2663,"open":869,"high":2664,"low":2665,"close":2621,"change":1502,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2621},"2025-05-16",34.97,34.62,0.84,209900,{"date":2669,"open":2009,"high":2670,"low":2671,"close":2665,"change":1663,"percent_change":141,"volume":2672,"transactions":9,"vwap":2665},"2025-05-15",34.72,34.253,124000,{"date":2674,"open":2170,"high":2098,"low":1048,"close":2004,"change":913,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2004},"2025-05-14",-1.29,137000,{"date":2678,"open":2679,"high":2439,"low":2665,"close":2045,"change":833,"percent_change":652,"volume":2680,"transactions":9,"vwap":2045},"2025-05-13",34.68,345900,{"date":2682,"open":2232,"high":2632,"low":2683,"close":2092,"change":1158,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2092},"2025-05-12",34.173,3.66,310000,{"date":2687,"open":2688,"high":2688,"low":897,"close":1990,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":1990},"2025-05-09",33.99,-0.55,-1.61,230200,{"date":2693,"open":945,"high":2241,"low":2694,"close":2246,"change":2695,"percent_change":2430,"volume":2696,"transactions":9,"vwap":2246},"2025-05-08",33.816,-0.24,454700,{"date":2698,"open":1049,"high":2002,"low":1967,"close":886,"change":559,"percent_change":2211,"volume":2699,"transactions":9,"vwap":886},"2025-05-07",210200,{"date":2701,"open":2702,"high":970,"low":2703,"close":2704,"change":2705,"percent_change":753,"volume":2706,"transactions":9,"vwap":2704},"2025-05-06",34.07,34.040001,34.5,-0.05,232400,{"date":2708,"open":1968,"high":2396,"low":1968,"close":927,"change":294,"percent_change":1740,"volume":2709,"transactions":9,"vwap":927},"2025-05-05",271500,{"date":2711,"open":1040,"high":1040,"low":921,"close":868,"change":746,"percent_change":1083,"volume":2712,"transactions":9,"vwap":868},"2025-05-02",176600,{"date":2714,"open":2253,"high":2715,"low":2367,"close":2716,"change":559,"percent_change":2211,"volume":2717,"transactions":9,"vwap":2716},"2025-05-01",34.201,33.79,211400,{"date":2719,"open":1058,"high":929,"low":2720,"close":876,"change":569,"percent_change":2695,"volume":2721,"transactions":9,"vwap":876},"2025-04-30",33.255,246000,{"date":2723,"open":1065,"high":2652,"low":2724,"close":1968,"change":265,"percent_change":2725,"volume":2726,"transactions":9,"vwap":1968},"2025-04-29",33.44,1.71,356800,{"date":2728,"open":2308,"high":2282,"low":2729,"close":1032,"change":745,"percent_change":2522,"volume":2730,"transactions":9,"vwap":1032},"2025-04-28",33.014,144300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":952,"change":1189,"percent_change":37,"volume":2736,"transactions":9,"vwap":952},"2025-04-25",32.868,33.29,32.76,235300,{"date":2738,"open":2739,"high":1031,"low":2740,"close":2333,"change":314,"percent_change":80,"volume":2741,"transactions":9,"vwap":2333},"2025-04-24",32.19,32.15,252300,{"date":2743,"open":1854,"high":2744,"low":1869,"close":2745,"change":1642,"percent_change":2725,"volume":2746,"transactions":9,"vwap":2745},"2025-04-23",32.63,32.040001,2851600,{"date":178,"open":2748,"high":2749,"low":2750,"close":2751,"change":515,"percent_change":455,"volume":2752,"transactions":9,"vwap":2751},31.29,31.68,31.07,31.5,190000]