[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BUZZ":3,"homepage-market-summary":26,"stock-historical-BUZZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"BUZZ","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},"VanEck Social Sentiment ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},38.83,38.91,39.34,38.7418,38.41,0.42,1.09,13166.694143,41.23,26.93,141845.13297676094,83.2,1403,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},21.36,115156,42031828.377167,78.94,"2025-04-22",[178,181,190,200,211,221,231,241,249,259,269,279,289,299,310,320,329,339,349,360,369,379,389,399,407,418,427,438,445,455,463,471,481,492,501,507,516,525,535,544,555,565,576,586,596,607,618,628,639,649,657,668,677,687,697,708,718,729,738,748,754,762,768,774,780,786,793,798,807,813,821,826,834,841,846,852,857,866,873,880,886,893,899,907,915,923,930,937,946,954,962,968,977,983,989,997,1002,1007,1011,1019,1025,1031,1036,1043,1049,1056,1062,1071,1078,1085,1092,1099,1105,1112,1118,1126,1131,1136,1145,1153,1161,1168,1175,1182,1190,1198,1207,1215,1223,1231,1239,1246,1254,1261,1269,1276,1282,1291,1299,1306,1312,1319,1326,1333,1340,1345,1354,1361,1368,1375,1381,1388,1395,1402,1408,1417,1425,1430,1436,1444,1452,1459,1465,1474,1482,1490,1498,1505,1511,1519,1526,1534,1541,1549,1555,1559,1565,1569,1575,1582,1586,1592,1597,1602,1608,1615,1624,1631,1639,1647,1653,1659,1663,1668,1674,1679,1686,1693,1701,1707,1711,1718,1725,1732,1739,1743,1747,1751,1755,1760,1767,1772,1778,1785,1792,1797,1803,1808,1814,1820,1825,1831,1839,1844,1848,1854,1860,1864,1870,1876,1884,1892,1898,1904,1910,1916,1921,1927,1935,1942,1948,1954,1960,1967,1973,1981,1989,1996,2001,2006,2014,2020,2024,2030,2036,2041,2047,2053,2056,2062,2066,2072,2077,2081,2086,2091,2094,2100,2106,2113,2118,2123,2128,2135,2141,2148,2156,2163,2168,2173,2179,2185,2190,2196,2201,2206,2211,2215,2220,2228,2234,2238,2243,2249,2253,2259,2264,2268,2273,2276,2282,2287,2292,2297,2304,2309,2315,2320,2324,2327,2333,2339,2344,2351,2356,2360,2366,2374,2379,2384,2389,2394,2401,2410,2415,2422,2430,2436,2445,2451,2459,2467,2474,2481,2489,2496,2504,2511,2519,2526,2530,2537,2545,2552,2558,2565,2571,2578,2585,2591,2597,2606,2614,2620,2629,2636,2641,2649,2655,2662,2669,2675,2681,2687,2695],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},164,39.0233,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",38.43,38.535,38.12,0,31308.867917,235,38.2689,{"date":191,"open":192,"high":193,"low":194,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",38.76,38.875,38.38,-0.08,-0.21,39439.734435,234,38.6716,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",38.86,38.89,38.35,38.49,0.05,0.13,24682.399157,193,38.5602,{"date":212,"open":213,"high":202,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",38.68,38.29,38.44,-0.85,-2.16,55786.983936,264,38.548,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",39.69,39.12,39.29,-0.27,-0.68,38210.606736,324,39.3628,{"date":232,"open":233,"high":234,"low":14,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",39.22,39.66,39.56,0.315,0.8,211742.787676,1189,39.3797,{"date":242,"open":243,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":198,"vwap":248},"2026-09-23",39.93,39.245,-0.695,-1.74,22776.744002,39.597,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",39.48,40.046986,39.94,0.55,1.4,32395.604338,338,39.9489,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",38.78,39.49,39.39,1.39,3.66,28636.772996,481,39.2303,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":62,"volume":276,"transactions":277,"vwap":278},"2026-09-18",37.9,38.01,37.59,38,0.34,20146.649163,325,37.7799,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":19,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",37.55,37.73,37.28,37.66,2.98,15344.431645,245,37.6135,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":206,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",36.8,36.92,36.09,36.57,0.14,25590.400854,334,36.5928,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",37.02,37.025,36.48,36.52,-0.58,-1.56,12225.197279,217,36.6982,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",36.38,37.33,37.1,-0.15,-0.4,14800.718963,327,37.0775,{"date":321,"open":283,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",37.5214,37.25,0.47,1.28,30393.270369,251,37.2878,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",36.91,37.29,36.78,-0.75,-2,23146.398559,241,37.0287,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",38.06,38.07,37.53,-0.42,-1.11,23820.594159,350,37.7375,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",37.89,38.4,37.83,37.95,0.36,0.96,88829.415133,502,38.1628,{"date":361,"open":362,"high":363,"low":364,"close":273,"change":365,"percent_change":366,"volume":367,"transactions":308,"vwap":368},"2026-09-04",37.4,37.61,37.27,0.2,0.53,22811.745479,37.4257,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",36.53,37.44,37.39,1.16,3.2,10790.491657,239,37.1395,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",35.65,36.25,36.23,0.4904,1.37,17907.111098,221,35.9977,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":217,"volume":396,"transactions":397,"vwap":398},"2026-09-01",35.86,36.1,35.54,35.7396,-0.7904,12216.809715,314,35.8377,{"date":400,"open":401,"high":402,"low":392,"close":371,"change":403,"percent_change":133,"volume":404,"transactions":405,"vwap":406},"2026-08-31",36.18,36.5601,0.24,10045.549059,216,36.291,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",36.85,36.95,36.19,36.29,-0.93,-2.5,20129.047805,278,36.4181,{"date":419,"open":410,"high":420,"low":410,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",37.3,37.22,0.75,2.06,40942.518438,459,37.1904,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",36.5,36.68,36.37,36.47,-0.38,-1.03,8869.993712,183,36.5047,{"date":439,"open":440,"high":409,"low":303,"close":409,"change":441,"percent_change":442,"volume":443,"transactions":436,"vwap":444},"2026-08-25",36.51,0.84,2.33,8580.34888,36.6732,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",36.43,35.84,36.01,-0.84,-2.28,21897.535402,413,36.1556,{"date":456,"open":292,"high":457,"low":458,"close":409,"change":143,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",37.03,36.59,1.04,28599.043931,400,36.8885,{"date":464,"open":304,"high":430,"low":465,"close":432,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",36.2,-0.02,-0.05,11418.468051,174,36.4192,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":453,"vwap":480},"2026-08-19",36,36.7,35.6,36.49,0.64,1.79,29595.459625,36.3559,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",36.24,36.55,35.82,35.85,-1.14,-3.08,21107.927464,359,36.0618,{"date":493,"open":494,"high":332,"low":495,"close":496,"change":497,"percent_change":433,"volume":498,"transactions":499,"vwap":500},"2026-08-17",37.13,36.97,36.99,-0.14,35398.552352,455,37.1097,{"date":502,"open":323,"high":503,"low":504,"close":494,"change":466,"percent_change":467,"volume":505,"transactions":337,"vwap":506},"2026-08-14",37.35,36.928,12933.878791,37.1288,{"date":508,"open":458,"high":373,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",36.58,37.15,0.69,1.89,17141.621821,330,37.1124,{"date":517,"open":304,"high":518,"low":519,"close":520,"change":521,"percent_change":442,"volume":522,"transactions":523,"vwap":524},"2026-08-12",36.5299,36.08,36.46,0.83,83132.429854,719,36.3065,{"date":526,"open":393,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",35.81,35.38,35.63,0.11,0.31,18553.253648,317,35.5793,{"date":536,"open":537,"high":486,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",35.69,35.52,-0.23,-0.64,28102.279735,215,35.6574,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",35.41,35.79,35.15,35.75,0.89,2.55,17917.755647,256,35.5807,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",34.57,35.56,34.86,-0.56,-1.58,69236.14895,669,35.0384,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-05",35.8,36.02,35.415,35.42,-0.52,-1.45,62447.540545,518,35.6629,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",34.76,36.04,35.94,1.62,4.72,42136.089692,506,35.5018,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",32.98,34.5,34.32,1.1,3.31,63833.13224,770,33.9565,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",33.91,34.06,32.65,33.22,-0.19,-0.57,73740.732749,1106,33.2917,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-30",32.235,33.44,32.18,33.41,1.95,6.2,113529.888357,931,33.0415,{"date":619,"open":600,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",32.67,31.43,31.46,-1.25,-3.82,44809.338217,449,31.9582,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",32.68,32.89,31.9,32.71,-0.65,-1.95,63886.942195,740,32.486,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":531,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",33.66,33.9,32.86,33.36,0.94,80100.203935,727,33.2979,{"date":650,"open":651,"high":651,"low":652,"close":652,"change":487,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-24",34.04,33.05,-3.33,24636.697524,375,33.4038,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-23",34.42,34.89,33.99,34.19,-0.74,-2.12,53315.627066,436,34.4527,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":226,"percent_change":674,"volume":675,"transactions":267,"vwap":676},"2026-07-22",34.94,35.46,34.92,34.93,-0.77,56500.586117,35.1535,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",34.44,35.22,35.2,1.23,3.62,69446.329595,675,34.9591,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":550,"volume":694,"transactions":695,"vwap":696},"2026-07-20",33.96,34.45,33.71,33.97,0.3,99535.57322,834,34.0924,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",33.11,34.26,32.93,33.67,-0.34,-1,63591.325005,711,33.6642,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-16",34.84,33.85,34.01,-1.31,-3.71,50627.90344,487,34.2252,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-15",35.47,35.77,34.91,35.32,-0.22,-0.62,67672.633729,787,35.2052,{"date":730,"open":393,"high":731,"low":732,"close":393,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",35.7,35.39,0.16,0.45,49899.595163,566,35.5851,{"date":739,"open":740,"high":741,"low":742,"close":528,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",35.78,35.9,35.195,-0.8,-2.21,69145.995804,732,35.4702,{"date":749,"open":474,"high":750,"low":741,"close":401,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":401},"2026-07-10",36.745,-0.25,-0.69,80200,{"date":755,"open":756,"high":757,"low":758,"close":447,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":447},"2026-07-09",36.029999,36.62,35.91,0.54,1.5,92500,{"date":763,"open":764,"high":741,"low":765,"close":766,"change":530,"percent_change":531,"volume":767,"transactions":9,"vwap":766},"2026-07-08",35.28,35.12,35.89,53300,{"date":769,"open":447,"high":520,"low":770,"close":740,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":740},"2026-07-07",35.5,-1.1,-2.98,108200,{"date":775,"open":440,"high":776,"low":440,"close":777,"change":254,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-06",37.23,36.88,1.51,116500,{"date":781,"open":301,"high":363,"low":758,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-02",36.33,-0.49,-1.33,95700,{"date":787,"open":304,"high":788,"low":520,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-01",37.43,36.82,-0.13,-0.35,68100,{"date":794,"open":431,"high":795,"low":796,"close":410,"change":148,"percent_change":356,"volume":797,"transactions":9,"vwap":410},"2026-06-30",37.040001,36.27,88800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",36.15,36.66,35.34,36.6,0.97,2.72,73300,{"date":808,"open":809,"high":758,"low":810,"close":529,"change":143,"percent_change":811,"volume":812,"transactions":9,"vwap":529},"2026-06-26",34.73,34.72,1.08,56400,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-25",36.42,34.88,35.25,-0.54,-1.51,70600,{"date":822,"open":823,"high":304,"low":528,"close":547,"change":334,"percent_change":824,"volume":825,"transactions":9,"vwap":547},"2026-06-24",36.45,-2.05,73100,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",36.26,37.345,36.54,-0.94,-2.51,106900,{"date":835,"open":836,"high":837,"low":373,"close":838,"change":571,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-22",38.099998,38.52,37.48,-1.37,111700,{"date":842,"open":351,"high":342,"low":283,"close":274,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":274},"2026-06-18",0.85,2.29,87500,{"date":847,"open":848,"high":204,"low":849,"close":510,"change":751,"percent_change":850,"volume":851,"transactions":9,"vwap":510},"2026-06-17",37.69,37.14,-0.67,116000,{"date":853,"open":185,"high":17,"low":373,"close":362,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":362},"2026-06-16",-0.9,-2.35,142700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-15",38.060001,38.56,38.02,38.3,1.52,4.13,89600,{"date":867,"open":868,"high":869,"low":870,"close":333,"change":871,"percent_change":226,"volume":872,"transactions":9,"vwap":333},"2026-06-12",36.98,37.24,36.353,-0.1,80600,{"date":874,"open":875,"high":876,"low":877,"close":777,"change":325,"percent_change":878,"volume":879,"transactions":9,"vwap":777},"2026-06-11",35.53,37.0099983,35.36,3.6,169300,{"date":881,"open":882,"high":883,"low":475,"close":475,"change":884,"percent_change":885,"volume":785,"transactions":9,"vwap":475},"2026-06-10",36.21,37.21,-1.27,-3.44,{"date":887,"open":888,"high":352,"low":889,"close":890,"change":450,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-09",38.21,35.37,36.87,-2.23,187000,{"date":894,"open":895,"high":274,"low":364,"close":896,"change":843,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-08",37.67,37.71,2.31,75400,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",38.92,36.4,36.86,-2.79,-7.04,140100,{"date":908,"open":909,"high":253,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",39.13,39.080002,39.65,0.01,0.03,39400,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":434,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-03",40.67,40.73,39.4,39.64,-2.53,67900,{"date":924,"open":925,"high":926,"low":927,"close":917,"change":790,"percent_change":928,"volume":929,"transactions":9,"vwap":917},"2026-06-02",40.68,40.845,40.49,-0.32,63000,{"date":931,"open":932,"high":21,"low":933,"close":934,"change":935,"percent_change":477,"volume":936,"transactions":9,"vwap":934},"2026-06-01",40.37,40.16,40.8,0.26,106200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-29",40.13,40.555,39.59,40.54,0.5,1.25,70900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":62,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-28",39.19,40.12,39.040001,40.040001,2.3,101900,{"date":955,"open":192,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-27",39.17,38.48,39.14,0.59,1.53,67800,{"date":963,"open":352,"high":261,"low":964,"close":965,"change":521,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-26",38.265,38.55,2.2,57300,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-22",37.91,38.0099983,37.57,37.72,0.29,0.77,75600,{"date":978,"open":430,"high":979,"low":430,"close":788,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":788},"2026-05-21",37.54,0.79,2.16,92700,{"date":984,"open":485,"high":985,"low":485,"close":986,"change":41,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-20",36.72,36.64,2.81,256000,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":623,"volume":996,"transactions":9,"vwap":994},"2026-05-19",35.57,36.0099983,34.9,35.64,-0.45,166300,{"date":998,"open":430,"high":430,"low":546,"close":293,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":293},"2026-05-18",-0.46,-1.26,153300,{"date":1003,"open":789,"high":495,"low":1004,"close":484,"change":1005,"percent_change":488,"volume":1006,"transactions":9,"vwap":484},"2026-05-15",36.41,-1.16,137900,{"date":1008,"open":795,"high":342,"low":331,"close":896,"change":1009,"percent_change":960,"volume":1010,"transactions":9,"vwap":896},"2026-05-14",0.57,84700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":849,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":849},"2026-05-13",37.34,37.47,36.425,0.28,0.76,101800,{"date":1020,"open":1021,"high":503,"low":1022,"close":903,"change":334,"percent_change":1023,"volume":1024,"transactions":9,"vwap":903},"2026-05-12",37.060001,35.95,-1.99,282000,{"date":1026,"open":1027,"high":274,"low":1028,"close":363,"change":1029,"percent_change":591,"volume":1030,"transactions":9,"vwap":363},"2026-05-11",37.07,36.96,0.41,80500,{"date":1032,"open":902,"high":776,"low":411,"close":1033,"change":591,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-08",37.2,3.05,74700,{"date":1037,"open":1038,"high":1028,"low":1039,"close":1040,"change":216,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-07",36.76,35.72,36.099998,-2.3,214900,{"date":1044,"open":1022,"high":868,"low":1045,"close":410,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":410},"2026-05-06",35.925,1.6,4.53,135000,{"date":1050,"open":1051,"high":570,"low":1052,"close":1053,"change":959,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-05",35.09,34.79,35.35,1.7,142500,{"date":1057,"open":1058,"high":1059,"low":1058,"close":578,"change":1060,"percent_change":255,"volume":1061,"transactions":9,"vwap":578},"2026-05-04",34.47,35.13,0.48,194200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-01",34.040001,34.52,34.029999,34.28,0.52,1.54,130100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":943,"percent_change":760,"volume":1077,"transactions":9,"vwap":1076},"2026-04-30",33.46,33.81,33.060001,33.76,120600,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":752,"volume":1084,"transactions":9,"vwap":1082},"2026-04-29",33.38,32.75,33.26,-0.231,175400,{"date":1086,"open":1087,"high":1074,"low":1088,"close":1089,"change":1090,"percent_change":217,"volume":1091,"transactions":9,"vwap":1089},"2026-04-28",33.48,33.099998,33.491,-0.739,107100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":103,"volume":1048,"transactions":9,"vwap":1097},"2026-04-27",34.16,34.34,33.94,34.23,0.02,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1016,"percent_change":521,"volume":1104,"transactions":9,"vwap":1103},"2026-04-24",34.64,34.0040016,34.21,146600,{"date":1106,"open":1097,"high":1107,"low":1108,"close":1109,"change":227,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-23",34.53,33.35,33.93,-1.96,223300,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":41,"percent_change":285,"volume":1117,"transactions":9,"vwap":1116},"2026-04-22",34.31,34.62,34.61,171700,{"date":1119,"open":690,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-21",34.503,33.55,33.61,-0.613,-1.79,150100,{"date":1127,"open":691,"high":1128,"low":1087,"close":1128,"change":1129,"percent_change":734,"volume":1130,"transactions":9,"vwap":1128},"2026-04-20",34.223,0.153,209300,{"date":1132,"open":1094,"high":1133,"low":1109,"close":1134,"change":143,"percent_change":113,"volume":1135,"transactions":9,"vwap":1134},"2026-04-17",34.405,34.07,258700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-16",33.65,33.77,32.97,33.69,0.46,1.38,294200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":375,"volume":1152,"transactions":9,"vwap":1150},"2026-04-15",32.52,33.25,32.34,33.23,1.03,208500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":41,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-14",31.85,32.26,31.84,32.2,3.21,205800,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-13",29.94,31.2,1.06,3.52,140200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":403,"percent_change":237,"volume":1174,"transactions":9,"vwap":1173},"2026-04-10",30.07,30.36,29.96,30.14,205700,{"date":1176,"open":1172,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":316,"volume":1181,"transactions":9,"vwap":1179},"2026-04-09",30.08,29.45,29.9,-0.12,234700,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-08",30.88,29.79,30.02,0.63,2.14,206300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":315,"volume":1197,"transactions":9,"vwap":1195},"2026-04-07",29.2,29.4,28.73,29.39,-0.045,615900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-06",29.3,29.72,29.205,29.435,0.285,0.98,228600,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":531,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-02",28.07,29.24,27.99,29.15,1.07,322000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":403,"volume":1222,"transactions":9,"vwap":1220},"2026-04-01",29.09,29.27,28.71,28.84,0.07,173600,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-31",27.65,28.83,28.77,1.55,5.69,381100,{"date":1232,"open":1233,"high":1234,"low":22,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-30",28.030001,28.15,27.22,-0.61,-2.19,181900,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":653,"volume":1245,"transactions":9,"vwap":1243},"2026-03-27",28.47,27.74,27.83,-0.96,160100,{"date":1247,"open":1193,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-26",29.67,28.75,28.79,-1.155,-3.86,75200,{"date":1255,"open":1256,"high":1257,"low":1185,"close":1258,"change":1259,"percent_change":385,"volume":1260,"transactions":9,"vwap":1258},"2026-03-25",29.99,30.39,29.945,0.405,163700,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":725,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-03-24",29.88,30.045,29.33,29.54,-2.06,172900,{"date":1270,"open":1170,"high":1271,"low":1272,"close":1273,"change":48,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-23",30.57,29.92,30.16,1.65,101200,{"date":1277,"open":1278,"high":1278,"low":1265,"close":1248,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1248},"2026-03-20",30.37,-1.04,-3.39,158500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-19",30.3,30.87,30.12,30.71,-0.11,-0.36,136300,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1110,"volume":1298,"transactions":9,"vwap":1296},"2026-03-18",31.13,31.36,30.8,30.82,-0.615,214400,{"date":1300,"open":621,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":366,"volume":1305,"transactions":9,"vwap":1303},"2026-03-17",31.67,31.337,31.435,0.165,110100,{"date":1307,"open":1164,"high":1308,"low":1309,"close":1310,"change":133,"percent_change":981,"volume":1311,"transactions":9,"vwap":1310},"2026-03-16",31.51,31.040001,31.27,80900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":790,"percent_change":344,"volume":1318,"transactions":9,"vwap":1317},"2026-03-13",31.125,31.33,30.49,30.61,152100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":674,"percent_change":1325,"volume":1174,"transactions":9,"vwap":1324},"2026-03-12",31.16,31.31,30.7,30.74,-2.44,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1308,"change":1331,"percent_change":1143,"volume":1332,"transactions":9,"vwap":1308},"2026-03-11",31.58,31.77,31.17,0.43,155500,{"date":1334,"open":1335,"high":1308,"low":1309,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-10",31.41,31.08,-0.28,-0.89,163800,{"date":1341,"open":1257,"high":622,"low":1342,"close":1294,"change":1343,"percent_change":1344,"volume":1214,"transactions":9,"vwap":1294},"2026-03-09",30.24,0.535,1.74,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-06",30.91,31.39,30.75,30.825,-0.755,-2.39,265900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1328,"change":1359,"percent_change":334,"volume":1360,"transactions":9,"vwap":1328},"2026-03-05",31.64,32.09,31.02,-0.24,523000,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1365,"change":55,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-04",31.07,31.965,31.82,3.89,427900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":995,"percent_change":572,"volume":1374,"transactions":9,"vwap":1373},"2026-03-03",30.18,30.98,29.69,30.63,284800,{"date":1376,"open":1256,"high":1377,"low":1256,"close":1336,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1336},"2026-03-02",31.09,0.37,1.2,333700,{"date":1382,"open":1383,"high":1296,"low":1384,"close":1287,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1287},"2026-02-27",30.66,30.28,-0.59,-1.88,152500,{"date":1389,"open":1164,"high":1390,"low":1391,"close":1392,"change":103,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-26",31.45,30.76,31.3,0.19,141300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1187,"percent_change":423,"volume":1401,"transactions":9,"vwap":1400},"2026-02-25",30.99,31.405,30.9,31.24,110500,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1317,"change":1187,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1317},"2026-02-24",29.678,30.67,2.1,102300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-23",30.1,30.15,29.68,29.98,-0.5,-1.64,187800,{"date":1418,"open":1419,"high":1420,"low":1284,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-20",30.56,31.018,30.48,-0.3,-0.97,221700,{"date":1426,"open":1278,"high":1296,"low":1427,"close":1428,"change":733,"percent_change":1068,"volume":1429,"transactions":9,"vwap":1428},"2026-02-19",30.27,30.78,116400,{"date":1431,"open":1432,"high":1371,"low":1433,"close":1434,"change":148,"percent_change":374,"volume":1435,"transactions":9,"vwap":1434},"2026-02-18",30.2,30.059999,30.62,178500,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1427,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1427},"2026-02-17",30.23,30.545,29.65,-0.31,-1.01,240200,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1009,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-13",30.21,30.89,29.865,30.58,1.9,367800,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1005,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-12",31.11,29.81,30.01,-3.72,204800,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1330,"change":995,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1330},"2026-02-11",31.91,30.705,-1.42,192100,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-10",31.99,32.32,31.61,31.62,-0.48,-1.5,116900,{"date":1475,"open":1476,"high":1477,"low":1363,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-09",31.26,32.23,32.099998,0.61,1.94,165000,{"date":1483,"open":1384,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-06",31.555,30.25,31.49,1.75,5.88,177400,{"date":1491,"open":1434,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-05",31.059999,29.62,29.74,-1.6,-5.11,201600,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":572,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-04",32.54,30.45,31.34,-4.42,399800,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":871,"percent_change":1422,"volume":1510,"transactions":9,"vwap":1509},"2026-02-03",33.28,31.87,32.79,318500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":631,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":631},"2026-02-02",32.8,33.32,32.69,-0.17,-0.51,283900,{"date":1520,"open":1521,"high":590,"low":1522,"close":1075,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1075},"2026-01-30",34.11,32.74,-1.29,-3.76,247100,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-29",35.080002,33.56,34.35,-0.66,-1.89,163100,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":295,"percent_change":123,"volume":1540,"transactions":9,"vwap":1539},"2026-01-28",35.16,35.31,34.71,35.0099983,113900,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":959,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-27",34.49,34.96,34.18,34.87,1.72,89900,{"date":1550,"open":1546,"high":1551,"low":1067,"close":1067,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1067},"2026-01-26",34.995,-0.63,-1.8,96700,{"date":1556,"open":722,"high":1537,"low":1557,"close":722,"change":1288,"percent_change":1441,"volume":1558,"transactions":9,"vwap":722},"2026-01-23",34.56,34700,{"date":1560,"open":1561,"high":1562,"low":1538,"close":1563,"change":1068,"percent_change":778,"volume":1564,"transactions":9,"vwap":1563},"2026-01-22",35.060001,35.21,35.02,67000,{"date":1566,"open":1557,"high":710,"low":1567,"close":589,"change":935,"percent_change":1017,"volume":1568,"transactions":9,"vwap":589},"2026-01-21",33.64,358900,{"date":1570,"open":1571,"high":722,"low":1572,"close":1573,"change":1574,"percent_change":772,"volume":996,"transactions":9,"vwap":1573},"2026-01-20",34.38,34.14,34.24,-1.05,{"date":1576,"open":670,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1480,"volume":1581,"transactions":9,"vwap":1579},"2026-01-16",35.49,34.85,35.29,0.67,201800,{"date":1583,"open":1536,"high":1584,"low":1115,"close":1115,"change":1337,"percent_change":743,"volume":1585,"transactions":9,"vwap":1115},"2026-01-15",35.182,189900,{"date":1587,"open":1588,"high":1588,"low":1589,"close":993,"change":1590,"percent_change":603,"volume":1591,"transactions":9,"vwap":993},"2026-01-14",34.97,34.46,-0.2,100800,{"date":1593,"open":889,"high":671,"low":1594,"close":1595,"change":195,"percent_change":539,"volume":1596,"transactions":9,"vwap":1595},"2026-01-13",34.74,35.099998,146100,{"date":1598,"open":1599,"high":802,"low":589,"close":1600,"change":355,"percent_change":1151,"volume":1601,"transactions":9,"vwap":1600},"2026-01-12",34.59,35.18,124900,{"date":1603,"open":1604,"high":1605,"low":589,"close":1606,"change":1068,"percent_change":863,"volume":1607,"transactions":9,"vwap":1606},"2026-01-09",34.66,35.26,34.82,141800,{"date":1609,"open":1610,"high":1611,"low":1545,"close":1612,"change":913,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-01-08",34.37,34.63,34.3,0.09,109300,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-07",34.55,34.811,34.255,34.27,-0.33,-0.95,97000,{"date":1625,"open":1626,"high":1611,"low":1627,"close":1628,"change":355,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-06",34.33,34,34.6,1.05,232100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1573,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1573},"2026-01-05",33.79,34.36,33.62,0.93,2.79,209500,{"date":1640,"open":701,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-02",33.37,32.64,33.31,0.82,2.52,229400,{"date":1648,"open":1513,"high":1649,"low":1650,"close":1651,"change":703,"percent_change":1279,"volume":1652,"transactions":9,"vwap":1651},"2025-12-31",32.92,32.44,32.49,204000,{"date":1654,"open":1655,"high":1082,"low":1656,"close":1657,"change":1180,"percent_change":1289,"volume":1658,"transactions":9,"vwap":1657},"2025-12-30",33.07,32.81,32.83,199500,{"date":1660,"open":1656,"high":1108,"low":1656,"close":1661,"change":1337,"percent_change":450,"volume":1662,"transactions":9,"vwap":1661},"2025-12-29",32.95,254500,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1150,"change":818,"percent_change":1495,"volume":1667,"transactions":9,"vwap":1150},"2025-12-26",33.74,33.17,111900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1139,"change":912,"percent_change":913,"volume":1673,"transactions":9,"vwap":1139},"2025-12-24",33.75,33.86,33.54,62200,{"date":1675,"open":1665,"high":661,"low":1676,"close":1076,"change":1422,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1076},"2025-12-23",33.5,-0.88,99200,{"date":1680,"open":1681,"high":1682,"low":689,"close":1683,"change":1684,"percent_change":863,"volume":1685,"transactions":9,"vwap":1683},"2025-12-22",34.099998,34.308,34.060001,0.51,156800,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1121,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1121},"2025-12-19",32.76,33.63,1.21,3.74,155800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1149,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1149},"2025-12-18",32.5,32.82,32.25,0.7,2.21,148900,{"date":1702,"open":1703,"high":1666,"low":1356,"close":1356,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1356},"2025-12-17",33.02,-1.15,-3.51,130300,{"date":1708,"open":1697,"high":643,"low":1709,"close":1509,"change":148,"percent_change":811,"volume":1710,"transactions":9,"vwap":1509},"2025-12-16",32.15,117300,{"date":1712,"open":1713,"high":1109,"low":1714,"close":1650,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1650},"2025-12-15",33.87,32.4,-1.24,-3.68,100600,{"date":1719,"open":1116,"high":1720,"low":1087,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-12",34.921,33.68,-1.06,-3.05,108400,{"date":1726,"open":1610,"high":1727,"low":1728,"close":1594,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1594},"2025-12-11",34.777,33.78,0.04,0.12,86300,{"date":1733,"open":1734,"high":1605,"low":1735,"close":1736,"change":928,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-12-10",34.83,34.4,34.7,-0.91,65600,{"date":1740,"open":1052,"high":1741,"low":1604,"close":1563,"change":912,"percent_change":913,"volume":1742,"transactions":9,"vwap":1563},"2025-12-09",35.27,63800,{"date":1744,"open":1563,"high":1051,"low":1058,"close":1539,"change":1745,"percent_change":128,"volume":1746,"transactions":9,"vwap":1539},"2025-12-08",0.27,104700,{"date":1748,"open":1749,"high":765,"low":1599,"close":1594,"change":1621,"percent_change":831,"volume":1750,"transactions":9,"vwap":1594},"2025-12-05",34.95,91900,{"date":1752,"open":661,"high":765,"low":598,"close":1753,"change":591,"percent_change":1754,"volume":1623,"transactions":9,"vwap":1753},"2025-12-04",35.07,3.24,{"date":1756,"open":1757,"high":1627,"low":588,"close":692,"change":1758,"percent_change":952,"volume":1759,"transactions":9,"vwap":692},"2025-12-03",33.24,0.765,115600,{"date":1761,"open":601,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":366,"volume":1766,"transactions":9,"vwap":1764},"2025-12-02",33.82,33.2,33.205,0.175,41200,{"date":1768,"open":1769,"high":1507,"low":1500,"close":1770,"change":1441,"percent_change":413,"volume":1771,"transactions":9,"vwap":1770},"2025-12-01",32.77,33.029999,53200,{"date":1773,"open":699,"high":1676,"low":1774,"close":1775,"change":254,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-28",33.071999,33.34,1.68,52600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1509,"change":959,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1509},"2025-11-26",32.62,32.99,32.48,1.83,110600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1158,"change":1790,"percent_change":531,"volume":1791,"transactions":9,"vwap":1158},"2025-11-25",31.65,32.31,31.23,0.1,46400,{"date":1793,"open":1399,"high":611,"low":1350,"close":1478,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1478},"2025-11-24",1.63,5.35,345300,{"date":1798,"open":1171,"high":1799,"low":1800,"close":1801,"change":403,"percent_change":980,"volume":1802,"transactions":9,"vwap":1801},"2025-11-21",30.83,29.28,30.47,214700,{"date":1804,"open":643,"high":1140,"low":1446,"close":1438,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1438},"2025-11-20",-1.57,-4.94,235300,{"date":1809,"open":1357,"high":1810,"low":1335,"close":1811,"change":539,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-19",32.66,31.8,-0.72,296300,{"date":1815,"open":1816,"high":1695,"low":1502,"close":1817,"change":1818,"percent_change":1337,"volume":1819,"transactions":9,"vwap":1817},"2025-11-18",31.79,32.029999,-0.09,987800,{"date":1821,"open":1810,"high":1703,"low":1822,"close":1823,"change":334,"percent_change":451,"volume":1824,"transactions":9,"vwap":1823},"2025-11-17",31.695,32.12,357800,{"date":1826,"open":1827,"high":1689,"low":1828,"close":1829,"change":928,"percent_change":1244,"volume":1830,"transactions":9,"vwap":1829},"2025-11-14",32.07,31.911,32.87,366700,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-11-13",34.69,32.975,33.19,-2.01,-5.71,935400,{"date":1840,"open":1841,"high":1842,"low":993,"close":681,"change":724,"percent_change":725,"volume":1843,"transactions":9,"vwap":681},"2025-11-12",35.66,35.768,157800,{"date":1845,"open":994,"high":1846,"low":1059,"close":570,"change":1517,"percent_change":1463,"volume":1847,"transactions":9,"vwap":570},"2025-11-11",35.73,109800,{"date":1849,"open":756,"high":312,"low":671,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-11-10",35.93,0.88,2.51,98800,{"date":1855,"open":1856,"high":1528,"low":1857,"close":1858,"change":1613,"percent_change":935,"volume":1859,"transactions":9,"vwap":1858},"2025-11-07",34.080002,33.43,35.049999,470300,{"date":1861,"open":291,"high":291,"low":672,"close":1544,"change":246,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1544},"2025-11-06",-4.74,194300,{"date":1865,"open":1866,"high":903,"low":1867,"close":474,"change":356,"percent_change":1868,"volume":1869,"transactions":9,"vwap":474},"2025-11-05",36.040001,35.83,2.69,99900,{"date":1871,"open":383,"high":1872,"low":1039,"close":1873,"change":1386,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-11-04",36.94,35.74,-5,176000,{"date":1877,"open":1878,"high":1879,"low":313,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-03",38.59,38.63,37.62,-0.545,-1.43,129800,{"date":1885,"open":271,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-31",38.45,37.561,38.165,0.925,2.48,124000,{"date":1893,"open":1880,"high":1894,"low":1895,"close":869,"change":434,"percent_change":1896,"volume":1897,"transactions":9,"vwap":869},"2025-10-30",37.92,37.11,-2.69,147100,{"date":1899,"open":1900,"high":1901,"low":895,"close":1902,"change":103,"percent_change":733,"volume":1903,"transactions":9,"vwap":1902},"2025-10-29",38.47,38.69,38.27,170700,{"date":1905,"open":1906,"high":950,"low":1907,"close":888,"change":1908,"percent_change":1442,"volume":1909,"transactions":9,"vwap":888},"2025-10-28",38.72,38.18,-0.39,144200,{"date":1911,"open":860,"high":1912,"low":204,"close":1913,"change":1914,"percent_change":897,"volume":1915,"transactions":9,"vwap":1913},"2025-10-27",38.77,38.6,0.87,230300,{"date":1917,"open":979,"high":1918,"low":343,"close":282,"change":98,"percent_change":1919,"volume":1920,"transactions":9,"vwap":282},"2025-10-24",38.055,2.75,100900,{"date":1922,"open":1923,"high":1924,"low":1045,"close":985,"change":98,"percent_change":1925,"volume":1926,"transactions":9,"vwap":985},"2025-10-23",36.07,36.919,2.83,94700,{"date":1928,"open":474,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-22",36.75,34.81,35.71,-1.44,-3.88,286900,{"date":1936,"open":1937,"high":1938,"low":876,"close":510,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":510},"2025-10-21",37.64,37.81,-0.7,-1.85,147800,{"date":1943,"open":274,"high":1902,"low":1944,"close":1945,"change":48,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-20",37.78,37.85,1.31,164700,{"date":1949,"open":332,"high":284,"low":1950,"close":1951,"change":850,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-10-17",36.61,37.36,-1.76,193800,{"date":1955,"open":1956,"high":919,"low":1957,"close":1958,"change":450,"percent_change":217,"volume":1959,"transactions":9,"vwap":1958},"2025-10-16",39.07,37.77,38.029999,126100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1479,"percent_change":1966,"volume":851,"transactions":9,"vwap":1965},"2025-10-15",38.97,39.31,38.19,38.87,1.59,{"date":1968,"open":1969,"high":14,"low":1970,"close":1971,"change":1590,"percent_change":571,"volume":1972,"transactions":9,"vwap":1971},"2025-10-14",37.88,37.12,38.26,128500,{"date":1974,"open":1975,"high":860,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-10-13",38.16,37.912,38.46,1.12,3,115000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1013,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1013},"2025-10-10",39.45,39.585,37.322,-1.81,-4.62,248000,{"date":1990,"open":901,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":959,"volume":1995,"transactions":9,"vwap":1993},"2025-10-09",39.25,38.62,39.15,0.23,489800,{"date":1997,"open":1886,"high":1998,"low":1886,"close":901,"change":62,"percent_change":1999,"volume":2000,"transactions":9,"vwap":901},"2025-10-08",38.93,2.37,150600,{"date":2002,"open":2003,"high":205,"low":2004,"close":861,"change":724,"percent_change":305,"volume":2005,"transactions":9,"vwap":861},"2025-10-07",38.39,37.32,224500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1851,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-06",38.31,38.541,38.129,38.24,2.36,128300,{"date":2015,"open":1937,"high":2016,"low":2017,"close":1951,"change":2018,"percent_change":1471,"volume":2019,"transactions":9,"vwap":1951},"2025-10-03",37.805,37.080002,-0.18,89300,{"date":2021,"open":494,"high":2022,"low":1872,"close":979,"change":1914,"percent_change":1999,"volume":2023,"transactions":9,"vwap":979},"2025-10-02",37.58,143800,{"date":2025,"open":2026,"high":474,"low":2026,"close":2027,"change":511,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2025-10-01",35.96,36.67,1.92,102600,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":315,"percent_change":344,"volume":2035,"transactions":9,"vwap":2034},"2025-09-30",36.13,35.609,35.98,67300,{"date":2037,"open":2038,"high":382,"low":580,"close":2032,"change":1684,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2032},"2025-09-29",35.99,1.43,72500,{"date":2042,"open":1577,"high":731,"low":2043,"close":2044,"change":118,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-26",35.115,35.62,0.71,51000,{"date":2048,"open":723,"high":2049,"low":2050,"close":889,"change":603,"percent_change":2051,"volume":2052,"transactions":9,"vwap":889},"2025-09-25",35.68,34.75,-1.59,92800,{"date":2054,"open":383,"high":796,"low":2049,"close":580,"change":790,"percent_change":1289,"volume":2055,"transactions":9,"vwap":580},"2025-09-24",76200,{"date":2057,"open":383,"high":2058,"low":2059,"close":1923,"change":108,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1923},"2025-09-23",36.63,35.941,-0.03,119400,{"date":2063,"open":994,"high":401,"low":720,"close":2064,"change":324,"percent_change":2065,"volume":1540,"transactions":9,"vwap":2064},"2025-09-22",36.080002,1.32,{"date":2067,"open":2068,"high":381,"low":2068,"close":2069,"change":1684,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-09-19",35.23,35.61,1.45,66200,{"date":2073,"open":1930,"high":2074,"low":1116,"close":1595,"change":2075,"percent_change":1852,"volume":2076,"transactions":9,"vwap":1595},"2025-09-18",35.43,0.86,91500,{"date":2078,"open":662,"high":1610,"low":2079,"close":1573,"change":108,"percent_change":2060,"volume":2080,"transactions":9,"vwap":1573},"2025-09-17",33.59,52400,{"date":2082,"open":1612,"high":1612,"low":642,"close":2083,"change":466,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-09-16",34.25,-0.06,56900,{"date":2087,"open":1064,"high":2088,"low":1627,"close":1620,"change":943,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1620},"2025-09-15",34.305,1.48,83800,{"date":2092,"open":1676,"high":1762,"low":644,"close":1139,"change":48,"percent_change":2093,"volume":1731,"transactions":9,"vwap":1139},"2025-09-12",1.47,{"date":2095,"open":2096,"high":2097,"low":1781,"close":1507,"change":2098,"percent_change":55,"volume":2099,"transactions":9,"vwap":1507},"2025-09-11",33.040001,33.511,0.39,48100,{"date":2101,"open":2102,"high":2103,"low":1513,"close":631,"change":2104,"percent_change":196,"volume":2105,"transactions":9,"vwap":631},"2025-09-10",33.27,33.359,-0.07,51500,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":1698,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-09",32.6,32.96,32.315,2.17,61400,{"date":2114,"open":2115,"high":2116,"low":2115,"close":1156,"change":531,"percent_change":804,"volume":2117,"transactions":9,"vwap":1156},"2025-09-08",32.02,32.27,42400,{"date":2119,"open":1478,"high":2120,"low":2121,"close":2122,"change":207,"percent_change":1029,"volume":812,"transactions":9,"vwap":2122},"2025-09-05",32.121,31.342,31.95,{"date":2124,"open":1469,"high":1365,"low":2125,"close":1365,"change":2126,"percent_change":133,"volume":2127,"transactions":9,"vwap":1365},"2025-09-04",31.44,0.21,48600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1469,"change":2133,"percent_change":603,"volume":2134,"transactions":9,"vwap":1469},"2025-09-03",32.040001,32.064999,31.57,-0.181,39600,{"date":2136,"open":1294,"high":2137,"low":2138,"close":2137,"change":2139,"percent_change":413,"volume":2140,"transactions":9,"vwap":2137},"2025-09-02",31.791,31.070999,-0.299,59600,{"date":2142,"open":2143,"high":2144,"low":2145,"close":1357,"change":999,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1357},"2025-08-29",32.37,32.42,31.855,-1.41,25200,{"date":2149,"open":1149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-28",32.57,32.218,32.55,0.319,0.99,21700,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":540,"volume":2162,"transactions":9,"vwap":2160},"2025-08-27",32.46,32.22,32.231,-0.206,26800,{"date":2164,"open":611,"high":1782,"low":611,"close":2165,"change":2166,"percent_change":2154,"volume":2167,"transactions":9,"vwap":2165},"2025-08-26",32.437,0.317,32200,{"date":2169,"open":2170,"high":2143,"low":1365,"close":1823,"change":1516,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1823},"2025-08-25",32.11,-0.53,36300,{"date":2174,"open":1164,"high":2175,"low":1321,"close":2176,"change":19,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-22",32.39,32.29,3.49,51400,{"date":2180,"open":2181,"high":1502,"low":2182,"close":1164,"change":195,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1164},"2025-08-21",31.15,31.035,-0.26,42900,{"date":2186,"open":1315,"high":1315,"low":2187,"close":2188,"change":226,"percent_change":2189,"volume":785,"transactions":9,"vwap":2188},"2025-08-20",30.44,31.28,-0.86,{"date":2191,"open":1642,"high":1642,"low":622,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-08-19",31.55,-1.09,-3.34,93800,{"date":2197,"open":2144,"high":633,"low":2198,"close":1642,"change":2199,"percent_change":148,"volume":2200,"transactions":9,"vwap":1642},"2025-08-18",32.325,0.115,50600,{"date":2202,"open":2152,"high":620,"low":1697,"close":2203,"change":2204,"percent_change":2098,"volume":2205,"transactions":9,"vwap":2203},"2025-08-15",32.525,0.125,30100,{"date":2207,"open":2116,"high":2208,"low":2209,"close":1714,"change":1590,"percent_change":1236,"volume":2210,"transactions":9,"vwap":1714},"2025-08-14",32.508,32.035,85400,{"date":2212,"open":1081,"high":1688,"low":2175,"close":2108,"change":1221,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2108},"2025-08-13",0.22,33800,{"date":2216,"open":1156,"high":1500,"low":1357,"close":2217,"change":1009,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-08-12",32.53,1.78,77500,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":118,"volume":2227,"transactions":9,"vwap":2225},"2025-08-11",32,32.35,31.92,31.96,0.08,73200,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":733,"percent_change":943,"volume":2184,"transactions":9,"vwap":2233},"2025-08-08",32.0099983,32.049999,31.749,31.88,{"date":2235,"open":1157,"high":2231,"low":2125,"close":2236,"change":2213,"percent_change":1698,"volume":2237,"transactions":9,"vwap":2236},"2025-08-07",31.72,92300,{"date":2239,"open":2240,"high":2241,"low":1293,"close":2241,"change":724,"percent_change":752,"volume":2242,"transactions":9,"vwap":2241},"2025-08-06",31.47,31.5,121200,{"date":2244,"open":2245,"high":1823,"low":2246,"close":2236,"change":2247,"percent_change":1414,"volume":2248,"transactions":9,"vwap":2236},"2025-08-05",31.89,31.54,-0.16,35200,{"date":2250,"open":1308,"high":2233,"low":2251,"close":2233,"change":511,"percent_change":1699,"volume":2252,"transactions":9,"vwap":2233},"2025-08-04",31.48,46500,{"date":2254,"open":2240,"high":2255,"low":1349,"close":2256,"change":1279,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-08-01",31.68,31.19,-3.23,188800,{"date":2260,"open":1522,"high":701,"low":2261,"close":1477,"change":497,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1477},"2025-07-31",32.13,-0.43,109700,{"date":2265,"open":1357,"high":2108,"low":2266,"close":2143,"change":138,"percent_change":41,"volume":2267,"transactions":9,"vwap":2143},"2025-07-30",32.015999,55500,{"date":2269,"open":1780,"high":2270,"low":2271,"close":2231,"change":995,"percent_change":2272,"volume":1717,"transactions":9,"vwap":2231},"2025-07-29",32.72,31.905,-1.38,{"date":2274,"open":2275,"high":2275,"low":2223,"close":1695,"change":1613,"percent_change":1016,"volume":1920,"transactions":9,"vwap":1695},"2025-07-28",32.7,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2084,"percent_change":2018,"volume":2219,"transactions":9,"vwap":2281},"2025-07-25",32.33,32.45,32.131,32.41,{"date":2283,"open":1810,"high":1810,"low":2284,"close":2285,"change":1590,"percent_change":1236,"volume":2286,"transactions":9,"vwap":2285},"2025-07-24",32.3,32.47,85800,{"date":2288,"open":2175,"high":620,"low":2289,"close":620,"change":2290,"percent_change":2093,"volume":2291,"transactions":9,"vwap":620},"2025-07-23",32.214,0.473,101100,{"date":2293,"open":1156,"high":1788,"low":1398,"close":2294,"change":2295,"percent_change":2183,"volume":2296,"transactions":9,"vwap":2294},"2025-07-22",32.197,-0.083,308100,{"date":2298,"open":631,"high":2299,"low":2159,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-07-21",32.928,32.28,-0.365,-1.12,386700,{"date":2305,"open":1696,"high":1696,"low":1650,"close":2306,"change":2307,"percent_change":2247,"volume":2308,"transactions":9,"vwap":2306},"2025-07-18",32.645,-0.051,342200,{"date":2310,"open":2300,"high":2311,"low":1156,"close":2312,"change":2313,"percent_change":1188,"volume":2314,"transactions":9,"vwap":2312},"2025-07-17",32.812,32.696,0.686,96600,{"date":2316,"open":2317,"high":2231,"low":2318,"close":2230,"change":1684,"percent_change":581,"volume":2319,"transactions":9,"vwap":2230},"2025-07-16",31.76,31.292,71300,{"date":2321,"open":1301,"high":2322,"low":622,"close":2241,"change":206,"percent_change":733,"volume":2323,"transactions":9,"vwap":2241},"2025-07-15",31.73,64300,{"date":2325,"open":1377,"high":1390,"low":1371,"close":1390,"change":1142,"percent_change":2089,"volume":2326,"transactions":9,"vwap":1390},"2025-07-14",20200,{"date":2328,"open":2329,"high":2330,"low":2331,"close":1397,"change":195,"percent_change":2183,"volume":2332,"transactions":9,"vwap":1397},"2025-07-11",30.96,31.25,30.94,50400,{"date":2334,"open":1358,"high":2335,"low":2336,"close":1363,"change":365,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1363},"2025-07-10",31.14,30.79,0.65,235400,{"date":2340,"open":1323,"high":1285,"low":2341,"close":1285,"change":1016,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1285},"2025-07-09",30.53,0.92,22700,{"date":2345,"open":1419,"high":1287,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-07-08",30.405,30.59,0.208,0.68,48400,{"date":2352,"open":1171,"high":2187,"low":1286,"close":2353,"change":2354,"percent_change":602,"volume":2355,"transactions":9,"vwap":2353},"2025-07-07",30.382,-0.058,53800,{"date":2357,"open":2358,"high":1316,"low":1485,"close":2187,"change":935,"percent_change":2075,"volume":2359,"transactions":9,"vwap":2187},"2025-07-03",30.33,17700,{"date":2361,"open":2362,"high":2363,"low":2362,"close":1370,"change":2364,"percent_change":264,"volume":2365,"transactions":9,"vwap":1370},"2025-07-02",29.78,30.218,0.415,13200,{"date":2367,"open":2368,"high":1485,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-07-01",30.13,29.6,29.765,-0.515,-1.7,26300,{"date":2375,"open":1384,"high":2376,"low":2377,"close":1384,"change":355,"percent_change":1379,"volume":2378,"transactions":9,"vwap":1384},"2025-06-30",30.32,30.137,66500,{"date":2380,"open":2381,"high":1446,"low":2382,"close":1272,"change":2104,"percent_change":539,"volume":2383,"transactions":9,"vwap":1272},"2025-06-27",30.09,29.63,31400,{"date":2385,"open":2386,"high":1256,"low":2386,"close":1256,"change":1479,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1256},"2025-06-26",29.52,2.08,32000,{"date":2390,"open":2369,"high":1494,"low":2391,"close":2392,"change":1098,"percent_change":1221,"volume":2393,"transactions":9,"vwap":2392},"2025-06-25",29.23,29.38,44400,{"date":2395,"open":2396,"high":1178,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-06-24",28.85,29.36,0.867,3.04,38700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-06-23",28.12,28.51,27.81,28.493,-0.117,-0.41,19900,{"date":2411,"open":1194,"high":1220,"low":2412,"close":2413,"change":1613,"percent_change":138,"volume":2414,"transactions":9,"vwap":2413},"2025-06-20",28.397,28.61,18900,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2419,"change":1068,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-18",28.049999,28.56,28.52,1.86,17100,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":703,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-17",28.09,28.24,27.8,28,-1.2,11100,{"date":2431,"open":2405,"high":2432,"low":2405,"close":2433,"change":237,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-06-16",28.36,28.34,2.9,19800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-06-13",27.45,27.836,27.38,27.54,-0.327,-1.17,7000,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":928,"percent_change":487,"volume":2450,"transactions":9,"vwap":2449},"2025-06-12",27.79,28.059999,27.867,4800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":295,"volume":2458,"transactions":9,"vwap":2456},"2025-06-11",28.27,28.435,28.11,28.187,0.039,9300,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":18,"volume":2466,"transactions":9,"vwap":2464},"2025-06-10",28.16,28.25,27.855,28.148,0.118,18500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":1233,"change":236,"percent_change":2472,"volume":2473,"transactions":9,"vwap":1233},"2025-06-09",27.82,28.13,27.71,1.14,17800,{"date":2475,"open":2476,"high":2426,"low":2477,"close":2478,"change":1343,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-06",27.62,27.59,27.715,1.97,8500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1463,"volume":2488,"transactions":9,"vwap":2486},"2025-06-05",27.55,27.785,26.86,27.18,-0.391,31200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1684,"volume":2383,"transactions":9,"vwap":2494},"2025-06-04",27.48,27.63,27.33,27.571,0.141,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-06-03",27.28,27.52,27.43,0.318,1.17,8300,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2507,"change":2509,"percent_change":1205,"volume":2510,"transactions":9,"vwap":2507},"2025-06-02",26.74,27.112,26.73,0.262,3800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":531,"volume":2518,"transactions":9,"vwap":2516},"2025-05-30",26.62,26.865,26.45,26.85,0.084,12300,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1442,"volume":2525,"transactions":9,"vwap":2523},"2025-05-29",27.36,26.68,26.766,-0.274,9000,{"date":2527,"open":2498,"high":2498,"low":2528,"close":2529,"change":602,"percent_change":1939,"volume":1104,"transactions":9,"vwap":2529},"2025-05-28",27.02,27.040001,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1698,"percent_change":2536,"volume":2429,"transactions":9,"vwap":2535},"2025-05-27",26.98,27.258,26.92,27.23,2.64,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":1338,"volume":2544,"transactions":9,"vwap":2542},"2025-05-23",26.48,26.665,26.38,26.53,-0.237,7800,{"date":2546,"open":2547,"high":2548,"low":2547,"close":2549,"change":2550,"percent_change":356,"volume":2551,"transactions":9,"vwap":2549},"2025-05-22",26.43,26.97,26.767,0.255,4700,{"date":2553,"open":2554,"high":2498,"low":2555,"close":2555,"change":2556,"percent_change":1352,"volume":2557,"transactions":9,"vwap":2555},"2025-05-21",27.151,26.512,-0.648,14000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2060,"percent_change":1288,"volume":2564,"transactions":9,"vwap":2563},"2025-05-20",27.19,27.32,27.145,27.16,16400,{"date":2566,"open":2567,"high":2568,"low":2567,"close":2560,"change":2569,"percent_change":850,"volume":2570,"transactions":9,"vwap":2560},"2025-05-19",26.78,27.215,-0.184,25500,{"date":2572,"open":2573,"high":2574,"low":2528,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-05-16",27.07,27.374,0.512,1.91,8900,{"date":2579,"open":22,"high":2580,"low":2547,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-05-15",27.1,26.862,-0.378,-1.39,20500,{"date":2586,"open":2563,"high":2587,"low":2588,"close":2589,"change":403,"percent_change":550,"volume":2590,"transactions":9,"vwap":2589},"2025-05-14",27.371,27.09,27.24,45000,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":2596,"percent_change":864,"volume":2590,"transactions":9,"vwap":2595},"2025-05-13",26.14,27.059999,27,1.071,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-05-12",26,26.01,25.62,25.929,1.048,4.21,19300,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":195,"volume":2613,"transactions":9,"vwap":2611},"2025-05-09",24.94,25.084999,24.72,24.881,-0.019,15300,{"date":2615,"open":2610,"high":2616,"low":2617,"close":2618,"change":1479,"percent_change":1852,"volume":2619,"transactions":9,"vwap":2618},"2025-05-08",25.15,24.53,24.9,30400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-05-07",24.13,24.41,23.98,24.29,0.15,0.62,26200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1818,"percent_change":2635,"volume":2466,"transactions":9,"vwap":2634},"2025-05-06",24.0049992,24.17,23.89,24.14,-0.37,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2640,"change":1337,"percent_change":487,"volume":2480,"transactions":9,"vwap":2640},"2025-05-05",24.26,24.413,24.23,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-05-02",24.19,24.71,24.51,0.72,3.03,9500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2653,"change":2204,"percent_change":366,"volume":2654,"transactions":9,"vwap":2653},"2025-05-01",24.049999,24.214,23.79,10700,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2658,"change":2660,"percent_change":2661,"volume":2466,"transactions":9,"vwap":2658},"2025-04-30",23.17,23.665,22.8,-0.325,-1.35,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1745,"percent_change":2472,"volume":2668,"transactions":9,"vwap":2667},"2025-04-29",23.912,24.1,23.81,23.99,20600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":295,"percent_change":959,"volume":2551,"transactions":9,"vwap":2674},"2025-04-28",23.78,24.01,23.39,23.72,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":1016,"percent_change":1379,"volume":2680,"transactions":9,"vwap":2679},"2025-04-25",23.26,23.7,23.58,14400,{"date":2682,"open":2683,"high":2684,"low":2683,"close":2684,"change":550,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-04-24",22.51,23.3,3.97,10200,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2045,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-04-23",22.69,23.01,22.37,22.41,3.27,26000,{"date":176,"open":2696,"high":2697,"low":172,"close":2698,"change":531,"percent_change":2070,"volume":2699,"transactions":9,"vwap":2698},21.39,22,21.7,12600]