[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMDT":3,"homepage-market-summary":28,"stock-historical-CMDT":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CMDT","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},"PIMCO Commodity Strategy Active Exchange-Traded Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},40.4807,12.8,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},31.62,31.3,31.5896,0.0304,0.1,114756.051259,36.86,26.98,115650.84708338646,47,852,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},25.02,123238,44981862.61793,23.81,"2025-04-22",[180,183,192,202,212,222,233,244,255,266,274,282,292,302,312,323,333,343,350,358,365,375,384,391,400,411,420,430,439,449,460,469,480,488,498,506,517,526,534,544,554,564,575,586,596,604,613,619,628,638,645,654,664,673,680,689,695,706,715,725,732,739,746,754,763,772,781,788,795,801,809,814,821,827,834,841,849,856,863,869,875,884,890,897,905,912,918,926,932,939,945,951,960,964,972,981,986,992,996,1004,1011,1017,1023,1029,1037,1044,1052,1057,1060,1064,1068,1074,1080,1084,1090,1095,1101,1109,1115,1121,1128,1134,1139,1144,1148,1153,1158,1162,1168,1172,1175,1180,1186,1192,1199,1207,1212,1219,1223,1230,1237,1242,1249,1255,1261,1267,1274,1279,1285,1290,1297,1303,1310,1317,1322,1328,1336,1343,1350,1358,1366,1374,1381,1387,1392,1398,1406,1412,1419,1428,1436,1440,1446,1450,1456,1461,1465,1470,1478,1484,1490,1497,1504,1508,1513,1520,1526,1532,1538,1545,1553,1560,1567,1571,1576,1583,1591,1597,1606,1613,1620,1626,1634,1640,1647,1653,1660,1667,1672,1678,1683,1688,1692,1697,1703,1711,1716,1722,1728,1734,1737,1741,1746,1753,1758,1762,1767,1770,1773,1778,1782,1786,1791,1797,1803,1807,1810,1813,1818,1823,1828,1832,1836,1841,1848,1855,1861,1865,1869,1872,1879,1884,1889,1894,1899,1903,1905,1910,1915,1919,1926,1933,1939,1945,1949,1954,1957,1963,1970,1975,1980,1987,1992,1997,2002,2009,2016,2022,2028,2034,2038,2045,2052,2060,2065,2070,2075,2081,2084,2087,2092,2096,2102,2107,2111,2117,2124,2132,2137,2143,2149,2152,2157,2163,2168,2171,2175,2180,2184,2189,2194,2198,2202,2208,2214,2220,2227,2235,2240,2243,2247,2249,2255,2260,2267,2273,2279,2285,2289,2294,2297,2300,2305,2308,2312,2316,2319,2326,2333,2339,2345,2350,2354,2359,2364,2368,2373,2381,2389,2395,2399,2405,2411,2416,2422,2426,2431,2436,2442,2450,2454,2460,2466,2469,2472],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},917,31.4933,{"date":184,"open":185,"high":17,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",31.46,31.3305,-3.0704,-8.86,45606.890413,273,31.4961,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",34.94,35.05,34.6449,34.66,0,45192.803744,302,34.8226,{"date":203,"open":204,"high":205,"low":206,"close":197,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",34.51,34.735,34.5,-0.23,-0.66,50392.8514,346,34.651,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",35.08,34.775,34.89,-0.42,-1.19,37269.526568,392,34.8762,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",35.22,35.37,35.125,35.31,-0.37,-1.04,116854.803111,369,35.2611,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",35.54,35.799,35.45,35.68,0.21,0.59,59449.885157,342,35.6328,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",35.3,35.49,35.2301,35.47,0.19,0.54,30161.421517,222,35.3813,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",35.19,35.3842,35.16,35.28,-0.06,-0.17,31460.936783,254,35.2847,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":261,"percent_change":262,"volume":271,"transactions":272,"vwap":273},"2026-09-21",35.35,35.1805,35.34,94027.547814,308,35.2984,{"date":275,"open":276,"high":237,"low":260,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",35.4,0.01,0.03,43015.445552,305,35.3661,{"date":283,"open":284,"high":235,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",35.48,35.29,35.39,0.07,0.2,34307.435837,236,35.4003,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",35.625,35.27,35.32,-0.27,-0.76,38817.617083,310,35.3798,{"date":303,"open":276,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",35.66,35.375,35.59,0.295,0.84,344516.35858,431,35.4619,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",35.42,36.41,34.99,35.295,-0.045,-0.13,71421.253935,647,35.3081,{"date":324,"open":325,"high":326,"low":327,"close":270,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",35.36,35.51,34.92,-0.12,-0.34,85158.731,747,35.3463,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",35.56,35.85,35.46,-0.22,-0.62,79666.0973,499,35.6915,{"date":344,"open":235,"high":23,"low":286,"close":238,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",0.31,0.88,73212.806132,564,35.6665,{"date":351,"open":257,"high":314,"low":352,"close":225,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-08",35.1644,0.43,1.23,37821.931964,286,35.2994,{"date":359,"open":360,"high":194,"low":361,"close":194,"change":198,"percent_change":198,"volume":362,"transactions":363,"vwap":364},"2026-09-04",34.745,34.6672,35716.723598,289,34.8873,{"date":366,"open":367,"high":368,"low":369,"close":194,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",34.75,36.08,34.6704,-0.03,-0.09,48657.8997,257,34.9341,{"date":376,"open":377,"high":368,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",34.79,34.97,-0.11,-0.31,47529.7702,413,35.0178,{"date":385,"open":386,"high":257,"low":386,"close":214,"change":125,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",34.65,1.15,44868.636269,375,34.9656,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":150,"percent_change":87,"volume":397,"transactions":398,"vwap":399},"2026-08-31",35.8,36.5,33.98,34.68,45909.072216,388,34.6309,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",34.32,34.4999,34.2501,34.33,-0.07,-0.2,39784.4367,281,34.3264,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":345,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",34.0375,35.7,34.4,0.91,49147.499079,370,34.3946,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":150,"volume":427,"transactions":428,"vwap":429},"2026-08-26",33.9,34.15,33.8504,34.09,0.12,38199.4907,296,34.0449,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":298,"volume":436,"transactions":437,"vwap":438},"2026-08-25",33.7703,34.05,33.97,-0.26,49637.113358,361,33.9586,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",34.39,34.17,34.23,-0.155,-0.45,52261.3459,220,34.2375,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",34.28,34.45,34.2322,34.385,0.255,0.75,44882.84599,333,34.3655,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":120,"percent_change":157,"volume":466,"transactions":467,"vwap":468},"2026-08-20",34.025,34.16,33.995,34.13,49567.7751,284,34.0964,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-19",33.69,33.99,33.6762,33.88,0.27,0.8,39676.571282,293,33.8877,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":370,"percent_change":371,"volume":485,"transactions":486,"vwap":487},"2026-08-18",33.72,33.5514,33.61,66838.26316,265,33.6166,{"date":489,"open":490,"high":491,"low":490,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",33.4247,33.68,33.64,0.37,1.11,53674.487614,268,33.578,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":36,"volume":504,"transactions":389,"vwap":505},"2026-08-14",33.08,33.28,33.27,0.24,65246.657737,33.2298,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",33.07,33.17,32.96,33.03,-0.3,-0.9,78056.7623,461,33.033,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":475,"volume":524,"transactions":428,"vwap":525},"2026-08-12",33.31,33.35,33.2,33.33,0.09,51354.3686,33.3112,{"date":527,"open":528,"high":529,"low":528,"close":529,"change":530,"percent_change":426,"volume":531,"transactions":532,"vwap":533},"2026-08-11",33.04,33.24,0.04,42464.088,234,33.1769,{"date":535,"open":536,"high":537,"low":538,"close":521,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",32.95,33.22,32.86,0.765,2.36,27596.41951,227,33.1251,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",32.42,32.63,32.435,-0.025,-0.08,68792.87129,316,32.5705,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":239,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-06",32.37,32.47,32.29,32.46,0.65,41644.838,251,32.3744,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",32.18,32.28,32.0861,32.25,0.195,0.61,32584.374,190,32.208,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",32.03,32.075,31.9438,32.055,-0.215,-0.67,25251.592122,189,32.026,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":264,"vwap":595},"2026-08-03",32.115,32.299,32.0062,32.27,-0.24,-0.74,47136.028326,32.2081,{"date":597,"open":598,"high":598,"low":599,"close":600,"change":278,"percent_change":523,"volume":601,"transactions":602,"vwap":603},"2026-07-31",32.55,32.38,32.51,33852.8546,241,32.4344,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":370,"percent_change":371,"volume":610,"transactions":611,"vwap":612},"2026-07-30",32.44,33.09,32.43,32.48,66266.645131,363,32.4817,{"date":614,"open":567,"high":600,"low":567,"close":600,"change":615,"percent_change":616,"volume":617,"transactions":264,"vwap":618},"2026-07-29",0.52,1.63,46755.4926,32.4368,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":70,"volume":626,"transactions":300,"vwap":627},"2026-07-28",32.02,32.1799,31.9301,31.99,-0.35,51855.882529,32.0083,{"date":629,"open":600,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",32.56,32.33,32.34,-0.58,-1.76,25868.587294,244,32.3947,{"date":639,"open":640,"high":511,"low":640,"close":641,"change":371,"percent_change":297,"volume":642,"transactions":643,"vwap":644},"2026-07-24",32.87,32.92,37943.5409,185,32.907,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":105,"percent_change":651,"volume":652,"transactions":562,"vwap":653},"2026-07-23",33.1,33.15,32.97,33.01,0.18,34964.872591,33.0545,{"date":655,"open":656,"high":657,"low":658,"close":536,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",32.9,32.99,32.8801,0.29,0.89,56659.576572,259,32.9409,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":140,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",32.61,32.66,32.565,0.99,201406.018855,209,32.6138,{"date":674,"open":675,"high":556,"low":675,"close":632,"change":523,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-20",32.17,0.28,19808.249272,175,32.2826,{"date":681,"open":682,"high":683,"low":580,"close":569,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",32.1,32.2982,0.26,0.81,70628.032211,476,32.2356,{"date":690,"open":682,"high":588,"low":691,"close":624,"change":407,"percent_change":339,"volume":692,"transactions":693,"vwap":694},"2026-07-16",31.94,37735.074868,215,32.0032,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-15",32.12,32.2,32.01,32.19,0.095,0.3,37813.155279,381,32.1266,{"date":707,"open":700,"high":700,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-14",31.707203,32.095,0.225,0.71,74524.863867,432,32.0576,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":486,"vwap":724},"2026-07-13",31.55,31.88,31.48,31.87,0.48,1.53,39189.445461,31.7251,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":370,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-10",32.099998,31.25,31.39,-0.1,32600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":110,"percent_change":370,"volume":738,"transactions":9,"vwap":737},"2026-07-09",31.43,31.53,31.37,31.42,23900,{"date":740,"open":741,"high":742,"low":743,"close":734,"change":684,"percent_change":744,"volume":745,"transactions":9,"vwap":734},"2026-07-08",31.28,31.47,31.27,0.83,70600,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":651,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-07",31.040001,31.19,30.97,31.17,0.58,31400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",30.79,31.01,30.754,30.99,0.56,1.84,86800,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-02",30.36,30.47,30.31,30.43,0.05,0.16,77500,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",30.37,30.48,30.295,30.38,-0.29,-0.95,60200,{"date":782,"open":783,"high":756,"low":784,"close":785,"change":786,"percent_change":760,"volume":787,"transactions":9,"vwap":785},"2026-06-30",30.71,30.62,30.67,0.17,58600,{"date":789,"open":790,"high":791,"low":792,"close":790,"change":262,"percent_change":793,"volume":794,"transactions":9,"vwap":790},"2026-06-29",30.5,30.59,30.42,-0.55,29500,{"date":796,"open":797,"high":785,"low":798,"close":785,"change":799,"percent_change":445,"volume":800,"transactions":9,"vwap":785},"2026-06-26",30.53,30.45,-0.14,128300,{"date":802,"open":803,"high":804,"low":798,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-25",30.49,30.85,30.81,0.44,1.45,60900,{"date":810,"open":774,"high":811,"low":767,"close":774,"change":593,"percent_change":812,"volume":813,"transactions":9,"vwap":774},"2026-06-24",30.55,-2.38,120500,{"date":815,"open":741,"high":741,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",30.94,31.11,-0.36,-1.14,28400,{"date":822,"open":823,"high":823,"low":824,"close":742,"change":338,"percent_change":825,"volume":826,"transactions":9,"vwap":742},"2026-06-22",31.58,31.34,-0.69,95300,{"date":828,"open":829,"high":830,"low":736,"close":831,"change":550,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-18",31.64,31.71,31.69,-0.25,91800,{"date":835,"open":836,"high":569,"low":837,"close":838,"change":839,"percent_change":793,"volume":840,"transactions":9,"vwap":838},"2026-06-17",31.95,31.68,31.77,-0.175,129700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":445,"volume":848,"transactions":9,"vwap":846},"2026-06-16",31.86,31.97,31.79,31.945,-0.145,50600,{"date":850,"open":851,"high":727,"low":852,"close":853,"change":512,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-15",32,31.96,32.09,-0.93,77800,{"date":857,"open":546,"high":858,"low":859,"close":860,"change":262,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-12",32.539,32.3,32.39,-0.52,28600,{"date":864,"open":865,"high":866,"low":867,"close":630,"change":379,"percent_change":329,"volume":868,"transactions":9,"vwap":630},"2026-06-11",32.52,32.742,32.41,68500,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":730,"percent_change":380,"volume":874,"transactions":9,"vwap":873},"2026-06-10",31.6,32.84,32.67,48100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",32.91,32.915,32.53,32.77,-0.41,-1.24,46100,{"date":885,"open":886,"high":529,"low":886,"close":887,"change":426,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-08",33.12,33.18,0.36,111200,{"date":891,"open":892,"high":892,"low":657,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-05",33.42,33.060001,-0.59,-1.75,100000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":625,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-04",33.71,33.725,33.54,33.65,-1.03,49000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":110,"percent_change":370,"volume":911,"transactions":9,"vwap":910},"2026-06-03",34.0099983,34.029999,33.845,34,61200,{"date":913,"open":914,"high":915,"low":916,"close":907,"change":523,"percent_change":475,"volume":917,"transactions":9,"vwap":907},"2026-06-02",33.87,34.02,33.847,37600,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":493,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-01",33.93,34.049999,33.8,33.92,1.1,54000,{"date":927,"open":492,"high":899,"low":928,"close":929,"change":930,"percent_change":339,"volume":931,"transactions":9,"vwap":929},"2026-05-29",33.45,33.55,-0.21,512600,{"date":933,"open":929,"high":934,"low":935,"close":936,"change":937,"percent_change":669,"volume":938,"transactions":9,"vwap":936},"2026-05-28",33.79,33.37,33.76,0.33,41700,{"date":940,"open":502,"high":941,"low":942,"close":943,"change":625,"percent_change":229,"volume":944,"transactions":9,"vwap":943},"2026-05-27",33.53,33.19,33.43,44200,{"date":946,"open":923,"high":910,"low":947,"close":948,"change":949,"percent_change":229,"volume":950,"transactions":9,"vwap":948},"2026-05-26",33.715,33.78,-0.355,81600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-22",34.19,34.245,33.945,34.135,-0.095,-0.28,73600,{"date":961,"open":962,"high":962,"low":915,"close":443,"change":407,"percent_change":633,"volume":963,"transactions":9,"vwap":443},"2026-05-21",34.62,71300,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",34.7,34.205,34.43,-0.455,-1.3,82700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-19",34.85,34.93,34.69,34.885,0.145,0.42,109700,{"date":982,"open":983,"high":316,"low":962,"close":984,"change":786,"percent_change":50,"volume":985,"transactions":9,"vwap":984},"2026-05-18",34.64,34.74,50500,{"date":987,"open":968,"high":988,"low":405,"close":989,"change":262,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-15",34.58,34.57,-0.49,61300,{"date":993,"open":396,"high":984,"low":994,"close":984,"change":730,"percent_change":778,"volume":995,"transactions":9,"vwap":984},"2026-05-14",34.53,36400,{"date":997,"open":975,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-13",35.060001,34.833,34.84,-0.16,-0.46,119200,{"date":1005,"open":1006,"high":1007,"low":966,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-12",34.8,35,0.465,1.35,40000,{"date":1012,"open":442,"high":1013,"low":442,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-11",34.535,0.715,2.11,32200,{"date":1018,"open":1019,"high":474,"low":1019,"close":1020,"change":1021,"percent_change":937,"volume":1022,"transactions":9,"vwap":1020},"2026-05-08",33.675,33.82,0.11,42700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":899,"change":277,"percent_change":278,"volume":1028,"transactions":9,"vwap":899},"2026-05-07",33.32,33.73,33.205,129800,{"date":1030,"open":1031,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-06",33.83,33.617,33.7,-0.64,-1.86,161900,{"date":1038,"open":1039,"high":1040,"low":442,"close":1041,"change":1042,"percent_change":493,"volume":1043,"transactions":9,"vwap":1041},"2026-05-05",34.264,34.35,34.34,0.126,54700,{"date":1045,"open":915,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-04",34.289,33.965,34.214,0.294,0.87,50100,{"date":1053,"open":1054,"high":1055,"low":934,"close":923,"change":406,"percent_change":930,"volume":1056,"transactions":9,"vwap":923},"2026-05-01",33.85,33.939,51700,{"date":1058,"open":1020,"high":472,"low":1020,"close":472,"change":278,"percent_change":523,"volume":1059,"transactions":9,"vwap":472},"2026-04-30",55700,{"date":1061,"open":474,"high":395,"low":922,"close":1062,"change":475,"percent_change":476,"volume":1063,"transactions":9,"vwap":1062},"2026-04-29",33.96,50200,{"date":1065,"open":484,"high":471,"low":1066,"close":471,"change":1067,"percent_change":979,"volume":1063,"transactions":9,"vwap":471},"2026-04-28",33.49,0.14,{"date":1069,"open":1070,"high":492,"low":1071,"close":929,"change":239,"percent_change":1072,"volume":1073,"transactions":9,"vwap":929},"2026-04-27",33.488,33.451,0.63,55900,{"date":1075,"open":519,"high":1076,"low":1077,"close":1078,"change":730,"percent_change":512,"volume":1079,"transactions":9,"vwap":1078},"2026-04-24",33.44,33.195,33.34,69500,{"date":1081,"open":886,"high":1082,"low":886,"close":1076,"change":702,"percent_change":416,"volume":1083,"transactions":9,"vwap":1076},"2026-04-23",33.48,55400,{"date":1085,"open":1086,"high":942,"low":1087,"close":1088,"change":503,"percent_change":36,"volume":1089,"transactions":9,"vwap":1088},"2026-04-22",33.029999,33,33.14,111300,{"date":1091,"open":1092,"high":656,"low":1093,"close":656,"change":888,"percent_change":494,"volume":1094,"transactions":9,"vwap":656},"2026-04-21",32.57,32.551,52000,{"date":1096,"open":557,"high":1097,"low":557,"close":1098,"change":702,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-20",32.7,32.54,0.93,48600,{"date":1102,"open":1103,"high":558,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-17",32.16,31.9,32.24,-0.71,-2.15,103500,{"date":1110,"open":1111,"high":1112,"low":640,"close":536,"change":239,"percent_change":1113,"volume":1114,"transactions":9,"vwap":536},"2026-04-16",32.885,33.02,0.64,49300,{"date":1116,"open":666,"high":1117,"low":1118,"close":1119,"change":426,"percent_change":493,"volume":1120,"transactions":9,"vwap":1119},"2026-04-15",32.81,32.59,32.74,54500,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":406,"percent_change":930,"volume":1127,"transactions":9,"vwap":1126},"2026-04-14",32.68,32.695,32.487,32.62,66500,{"date":1129,"open":1130,"high":536,"low":666,"close":1131,"change":1132,"percent_change":1133,"volume":1003,"transactions":9,"vwap":1131},"2026-04-13",32.79,32.69,0.45,1.4,{"date":1135,"open":1136,"high":556,"low":1103,"close":1105,"change":1137,"percent_change":615,"volume":1138,"transactions":9,"vwap":1105},"2026-04-10",32.193,0.167,38300,{"date":1140,"open":631,"high":920,"low":1104,"close":1141,"change":1142,"percent_change":21,"volume":1143,"transactions":9,"vwap":1141},"2026-04-09",32.073002,0.033,139600,{"date":1145,"open":871,"high":588,"low":735,"close":1146,"change":778,"percent_change":513,"volume":1147,"transactions":9,"vwap":1146},"2026-04-08",32.040001,194300,{"date":1149,"open":598,"high":1150,"low":591,"close":631,"change":1151,"percent_change":328,"volume":1152,"transactions":9,"vwap":631},"2026-04-07",32.6,-0.04,80500,{"date":1154,"open":1155,"high":559,"low":1156,"close":556,"change":1067,"percent_change":353,"volume":1157,"transactions":9,"vwap":556},"2026-04-06",32.32,32.22,118300,{"date":1159,"open":867,"high":867,"low":727,"close":1160,"change":651,"percent_change":760,"volume":1161,"transactions":9,"vwap":1160},"2026-04-02",32.23,105200,{"date":1163,"open":851,"high":853,"low":1164,"close":1165,"change":338,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-01",31.83,32.049999,-0.68,97800,{"date":1169,"open":879,"high":1170,"low":591,"close":591,"change":592,"percent_change":593,"volume":1171,"transactions":9,"vwap":591},"2026-03-31",32.75,86200,{"date":1173,"open":865,"high":509,"low":867,"close":600,"change":684,"percent_change":685,"volume":1174,"transactions":9,"vwap":600},"2026-03-30",234800,{"date":1176,"open":1177,"high":1155,"low":697,"close":569,"change":937,"percent_change":1178,"volume":1179,"transactions":9,"vwap":569},"2026-03-27",32.125,1.03,202700,{"date":1181,"open":836,"high":1182,"low":1183,"close":1184,"change":786,"percent_change":251,"volume":1185,"transactions":9,"vwap":1184},"2026-03-26",32.029999,31.84,31.92,171700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":21,"percent_change":140,"volume":1191,"transactions":9,"vwap":1189},"2026-03-25",31.44,31.75,31.417,92100,{"date":1193,"open":1194,"high":838,"low":1195,"close":1196,"change":475,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-24",31.535,31.52,31.65,0.86,303000,{"date":1200,"open":1201,"high":737,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-23",31.32,30.98,31.38,-0.63,-1.97,283400,{"date":1208,"open":844,"high":697,"low":718,"close":1209,"change":287,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-20",32.0099983,0.22,143900,{"date":1213,"open":718,"high":1214,"low":1215,"close":691,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":691},"2026-03-19",32.325,30.35,-0.43,-1.33,210400,{"date":1220,"open":1104,"high":860,"low":1104,"close":556,"change":345,"percent_change":1221,"volume":1222,"transactions":9,"vwap":556},"2026-03-18",0.97,100700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1225,"change":1228,"percent_change":1050,"volume":1229,"transactions":9,"vwap":1225},"2026-03-17",32.060001,32.07,31.91,0.275,128400,{"date":1231,"open":852,"high":621,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-16",31.61,31.785,-0.405,-1.26,101400,{"date":1238,"open":1226,"high":1156,"low":1239,"close":700,"change":512,"percent_change":1240,"volume":1241,"transactions":9,"vwap":700},"2026-03-13",32.025002,-0.92,167300,{"date":1243,"open":1244,"high":879,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-12",31.31,32.49,0.57,1.79,291600,{"date":1250,"open":1188,"high":1184,"low":1251,"close":1184,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1184},"2026-03-11",31.255,0.5,1.59,196600,{"date":1256,"open":728,"high":717,"low":1257,"close":737,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":737},"2026-03-10",30.68,0.446,1.44,213600,{"date":1262,"open":720,"high":1209,"low":1215,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-09",30.974,-0.276,-0.88,157900,{"date":1268,"open":1269,"high":1270,"low":1269,"close":728,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":728},"2026-03-06",31.049999,31.329,0.76,2.49,124600,{"date":1275,"open":792,"high":1257,"low":1276,"close":803,"change":239,"percent_change":1277,"volume":1278,"transactions":9,"vwap":803},"2026-03-05",30.415,0.69,135900,{"date":1280,"open":1281,"high":765,"low":1282,"close":1283,"change":769,"percent_change":786,"volume":1284,"transactions":9,"vwap":1283},"2026-03-04",30.19,30.17,30.28,75600,{"date":1286,"open":785,"high":785,"low":1287,"close":1288,"change":370,"percent_change":730,"volume":1289,"transactions":9,"vwap":1288},"2026-03-03",30.135,30.23,128100,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":251,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-02",30.46,30.08,30.26,1.82,63800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1299,"change":651,"percent_change":571,"volume":1302,"transactions":9,"vwap":1299},"2026-02-27",29.72,29.73,29.595,89700,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":550,"percent_change":297,"volume":1309,"transactions":9,"vwap":1308},"2026-02-26",29.41,29.703,29.39,29.54,88900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":770,"percent_change":251,"volume":1316,"transactions":9,"vwap":1315},"2026-02-25",29.52,29.68,29.46,29.62,352400,{"date":1318,"open":1319,"high":1312,"low":1320,"close":1314,"change":198,"percent_change":198,"volume":1321,"transactions":9,"vwap":1314},"2026-02-24",29.48,29.38,2820500,{"date":1323,"open":1308,"high":1324,"low":1325,"close":1314,"change":1326,"percent_change":659,"volume":1327,"transactions":9,"vwap":1314},"2026-02-23",29.66,29.43,0.085,86100,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":353,"volume":1335,"transactions":9,"vwap":1333},"2026-02-20",29.42,29.45,29.23,29.375,0.125,59600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":475,"volume":1335,"transactions":9,"vwap":1341},"2026-02-19",29.24,29.36,29.15,29.25,0.08,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1072,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-18",28.97,29.17,28.85,2.21,90700,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-17",28.61,28.37,28.54,-0.154,-0.54,240300,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-02-13",28.64,28.84,28.694,-0.236,-0.82,152400,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1217,"volume":1373,"transactions":9,"vwap":1371},"2026-02-12",29.135,29.14,28.74,28.93,-0.39,586700,{"date":1375,"open":1340,"high":1376,"low":1377,"close":1376,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1376},"2026-02-11",29.32,29.07,0.246,0.85,794400,{"date":1382,"open":1383,"high":1383,"low":1371,"close":1384,"change":1385,"percent_change":778,"volume":1386,"transactions":9,"vwap":1384},"2026-02-10",29.16,29.073999,-0.086,21200,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1383,"change":676,"percent_change":1221,"volume":1391,"transactions":9,"vwap":1383},"2026-02-09",28.81,29.165,33100,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":345,"percent_change":1397,"volume":787,"transactions":9,"vwap":1396},"2026-02-06",28.65,29.059999,28.88,1.09,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":217,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-05",28.69,28.79,28.5,28.57,-1.45,65300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":426,"percent_change":979,"volume":848,"transactions":9,"vwap":1411},"2026-02-04",28.8,29.014999,28.73,28.99,{"date":1413,"open":1414,"high":1340,"low":1415,"close":1416,"change":721,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-03",28.62,28.58,28.87,1.69,44300,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-02",28.44,28.55,28.11,28.39,-0.8,-2.74,44700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":990,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-30",29.5,29.57,28.94,29.19,-1.65,61700,{"date":1437,"open":1104,"high":1104,"low":1438,"close":1313,"change":651,"percent_change":571,"volume":1439,"transactions":9,"vwap":1313},"2026-01-29",29.030001,41500,{"date":1441,"open":1442,"high":1430,"low":1443,"close":1430,"change":288,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1430},"2026-01-28",29.33,29.3,0.68,215700,{"date":1447,"open":1383,"high":1448,"low":1449,"close":1443,"change":659,"percent_change":43,"volume":1043,"transactions":9,"vwap":1443},"2026-01-27",29.77,28.906,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":523,"percent_change":345,"volume":1455,"transactions":9,"vwap":1454},"2026-01-26",29.1,28.963,29.01,379900,{"date":1457,"open":1458,"high":1371,"low":1458,"close":1459,"change":1460,"percent_change":57,"volume":1206,"transactions":9,"vwap":1459},"2026-01-23",28.77,28.92,0.34,{"date":1462,"open":1463,"high":1463,"low":1402,"close":1415,"change":370,"percent_change":730,"volume":1464,"transactions":9,"vwap":1415},"2026-01-22",28.66,67100,{"date":1466,"open":1360,"high":1467,"low":1468,"close":1352,"change":651,"percent_change":1072,"volume":1469,"transactions":9,"vwap":1352},"2026-01-21",28.9,28.2,42300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":250,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-01-20",28.34,28.451,28.286,28.43,0.67,267700,{"date":1479,"open":1480,"high":1353,"low":1481,"close":1482,"change":370,"percent_change":379,"volume":1483,"transactions":9,"vwap":1482},"2026-01-16",28.32,28.17,28.24,474800,{"date":1485,"open":1486,"high":1475,"low":1487,"close":1487,"change":778,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-15",28.4,28.27,-1.02,483200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1342,"percent_change":676,"volume":1496,"transactions":9,"vwap":1495},"2026-01-14",28.59,28.723,28.445,28.56,53400,{"date":1498,"open":1402,"high":1401,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-13",28.415,28.48,0.115,0.41,30100,{"date":1505,"open":1481,"high":1353,"low":1481,"close":1506,"change":455,"percent_change":416,"volume":1507,"transactions":9,"vwap":1506},"2026-01-12",28.365,135700,{"date":1509,"open":1510,"high":1482,"low":1511,"close":1423,"change":110,"percent_change":1151,"volume":1512,"transactions":9,"vwap":1423},"2026-01-09",28.21,28.040001,31300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":770,"percent_change":1246,"volume":1519,"transactions":9,"vwap":1518},"2026-01-08",27.947,28.14,27.92,28.12,33900,{"date":1521,"open":1518,"high":1522,"low":1523,"close":1524,"change":319,"percent_change":1002,"volume":1525,"transactions":9,"vwap":1524},"2026-01-07",28.29,27.94,27.96,110700,{"date":1527,"open":1528,"high":1510,"low":1529,"close":1530,"change":770,"percent_change":1246,"volume":1531,"transactions":9,"vwap":1530},"2026-01-06",28.18,28.034,28.09,114300,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":979,"percent_change":722,"volume":1537,"transactions":9,"vwap":1536},"2026-01-05",27.68,27.95,27.93,113700,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":550,"percent_change":778,"volume":1544,"transactions":9,"vwap":1543},"2026-01-02",27.47,27.84,27.37,27.51,77000,{"date":1546,"open":1547,"high":1548,"low":1542,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-31",27.74,27.798,27.59,-0.4,-1.43,88500,{"date":1554,"open":1555,"high":1495,"low":1556,"close":1557,"change":1558,"percent_change":1379,"volume":1559,"transactions":9,"vwap":1557},"2025-12-30",27.89,27.843,27.99,0.235,202000,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-29",28.049999,27.755,-0.195,-0.7,86600,{"date":1568,"open":1524,"high":1569,"low":1555,"close":1535,"change":278,"percent_change":1021,"volume":1570,"transactions":9,"vwap":1535},"2025-12-26",28.02,141800,{"date":1572,"open":1573,"high":1535,"low":1574,"close":1517,"change":1021,"percent_change":125,"volume":1575,"transactions":9,"vwap":1517},"2025-12-24",27.9,27.86,180700,{"date":1577,"open":1547,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":760,"volume":1582,"transactions":9,"vwap":1580},"2025-12-23",27.83,27.695,27.81,0.155,162400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1221,"volume":1590,"transactions":9,"vwap":1588},"2025-12-22",27.61,27.67,27.595,27.655,0.265,52100,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":287,"percent_change":684,"volume":1596,"transactions":9,"vwap":1595},"2025-12-19",28.7,27.33,27.39,655700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-12-18",27.35,27.44,27.24,27.32,-0.014,-0.05,244500,{"date":1607,"open":1608,"high":1599,"low":1601,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-17",27.25,27.334,0.164,0.6,71100,{"date":1614,"open":1615,"high":1549,"low":1616,"close":1617,"change":207,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-16",27.26,27.15,27.17,-0.84,16900,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1624,"change":338,"percent_change":1425,"volume":1625,"transactions":9,"vwap":1624},"2025-12-15",27.54,27.348,27.4,1334800,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":380,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-12",27.7,27.73,27.58,27.62,-1.11,54800,{"date":1635,"open":1636,"high":1637,"low":1628,"close":1536,"change":1638,"percent_change":251,"volume":1639,"transactions":9,"vwap":1536},"2025-12-11",27.75,28.01,0.151,1167800,{"date":1641,"open":1585,"high":1642,"low":1585,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-12-10",27.8,27.779,0.109,0.39,59700,{"date":1648,"open":1636,"high":1636,"low":1649,"close":1586,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1586},"2025-12-09",27.6,-0.105,-0.38,47600,{"date":1654,"open":1536,"high":1536,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-08",27.77,27.775,-0.239,-0.85,23700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":684,"volume":938,"transactions":9,"vwap":1665},"2025-12-05",28.030001,28.082001,27.98,28.014,0.074,{"date":1668,"open":1669,"high":1569,"low":1670,"close":1523,"change":770,"percent_change":752,"volume":1671,"transactions":9,"vwap":1523},"2025-12-04",28,27.865,18300,{"date":1673,"open":1670,"high":1674,"low":1675,"close":1676,"change":1342,"percent_change":659,"volume":1677,"transactions":9,"vwap":1676},"2025-12-03",27.88,27.76,27.78,17400,{"date":1679,"open":1535,"high":1535,"low":1680,"close":1628,"change":407,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1628},"2025-12-02",27.69,-0.72,20600,{"date":1684,"open":1685,"high":1573,"low":1686,"close":1573,"change":786,"percent_change":571,"volume":1687,"transactions":9,"vwap":1573},"2025-12-01",27.82,27.801,39100,{"date":1689,"open":1534,"high":1655,"low":1690,"close":1629,"change":250,"percent_change":1277,"volume":1691,"transactions":9,"vwap":1629},"2025-11-28",27.641,150100,{"date":1693,"open":1694,"high":1549,"low":1694,"close":1622,"change":140,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1622},"2025-11-26",27.375,1.18,1326100,{"date":1698,"open":1699,"high":1700,"low":1616,"close":1699,"change":1701,"percent_change":930,"volume":1702,"transactions":9,"vwap":1699},"2025-11-25",27.22,27.3,-0.056,26700,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":251,"volume":1710,"transactions":9,"vwap":1708},"2025-11-24",27.1,27.285,27.09,27.276,0.146,35300,{"date":1712,"open":24,"high":1713,"low":24,"close":1714,"change":406,"percent_change":435,"volume":1715,"transactions":9,"vwap":1714},"2025-11-21",27.2,27.13,34500,{"date":1717,"open":1595,"high":1718,"low":1719,"close":1713,"change":371,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1713},"2025-11-20",27.463,27.19,-0.33,14900,{"date":1723,"open":1724,"high":1543,"low":1706,"close":1725,"change":1726,"percent_change":854,"volume":1727,"transactions":9,"vwap":1725},"2025-11-19",27.45,27.29,-0.256,30900,{"date":1729,"open":1549,"high":1631,"low":1730,"close":1731,"change":1732,"percent_change":407,"volume":1733,"transactions":9,"vwap":1731},"2025-11-18",27.46,27.546,-0.054,26500,{"date":1735,"open":1549,"high":1680,"low":1543,"close":1649,"change":730,"percent_change":818,"volume":1736,"transactions":9,"vwap":1649},"2025-11-17",20400,{"date":1738,"open":1549,"high":1739,"low":1549,"close":1628,"change":730,"percent_change":818,"volume":1740,"transactions":9,"vwap":1628},"2025-11-14",27.829,25000,{"date":1742,"open":1517,"high":1557,"low":1743,"close":1642,"change":1744,"percent_change":329,"volume":1745,"transactions":9,"vwap":1642},"2025-11-13",27.781,-0.094,19500,{"date":1747,"open":1748,"high":1669,"low":1749,"close":1750,"change":1751,"percent_change":592,"volume":1752,"transactions":9,"vwap":1750},"2025-11-12",27.91,27.875,27.894,-0.066,30700,{"date":1754,"open":1755,"high":1662,"low":1756,"close":1524,"change":278,"percent_change":1021,"volume":1757,"transactions":9,"vwap":1524},"2025-11-11",27.97,27.924,54200,{"date":1759,"open":1631,"high":1536,"low":1631,"close":1536,"change":353,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1536},"2025-11-10",1.56,19100,{"date":1763,"open":1764,"high":1630,"low":1764,"close":1765,"change":769,"percent_change":651,"volume":1766,"transactions":9,"vwap":1765},"2025-11-07",27.42,27.5,46900,{"date":1768,"open":1765,"high":1765,"low":1769,"close":1724,"change":261,"percent_change":338,"volume":1715,"transactions":9,"vwap":1724},"2025-11-06",27.36,{"date":1771,"open":1549,"high":1772,"low":1543,"close":1543,"change":407,"percent_change":1681,"volume":1727,"transactions":9,"vwap":1543},"2025-11-05",27.65,{"date":1774,"open":1775,"high":1642,"low":1776,"close":1777,"change":435,"percent_change":854,"volume":1752,"transactions":9,"vwap":1777},"2025-11-04",27.79,27.66,27.71,{"date":1779,"open":1517,"high":1780,"low":1580,"close":1755,"change":1067,"percent_change":1252,"volume":1781,"transactions":9,"vwap":1755},"2025-11-03",28.535,106700,{"date":1783,"open":1578,"high":1784,"low":1629,"close":1578,"change":1021,"percent_change":125,"volume":1785,"transactions":9,"vwap":1578},"2025-10-31",27.87,23500,{"date":1787,"open":1788,"high":1675,"low":1789,"close":1790,"change":530,"percent_change":1067,"volume":1659,"transactions":9,"vwap":1790},"2025-10-30",27.56,27.501,27.72,{"date":1792,"open":1534,"high":1793,"low":1794,"close":1534,"change":1067,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1534},"2025-10-29",27.859,27.615,0.51,25600,{"date":1798,"open":1799,"high":1800,"low":1789,"close":1622,"change":799,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1622},"2025-10-28",27.57,27.649,-0.51,29900,{"date":1804,"open":1642,"high":1580,"low":1649,"close":1534,"change":371,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1534},"2025-10-27",-0.32,22900,{"date":1808,"open":1541,"high":1574,"low":1534,"close":1655,"change":379,"percent_change":1372,"volume":1809,"transactions":9,"vwap":1655},"2025-10-24",59000,{"date":1811,"open":1748,"high":1524,"low":1580,"close":1674,"change":710,"percent_change":685,"volume":1812,"transactions":9,"vwap":1674},"2025-10-23",57900,{"date":1814,"open":1815,"high":1534,"low":1765,"close":1588,"change":1816,"percent_change":456,"volume":1817,"transactions":9,"vwap":1588},"2025-10-22",27.569,0.205,26800,{"date":1819,"open":1765,"high":1820,"low":1769,"close":1724,"change":1821,"percent_change":582,"volume":1822,"transactions":9,"vwap":1724},"2025-10-21",27.53,-0.184,126100,{"date":1824,"open":1765,"high":1772,"low":1765,"close":1825,"change":1826,"percent_change":660,"volume":1827,"transactions":9,"vwap":1825},"2025-10-20",27.634,0.244,17600,{"date":1829,"open":1600,"high":1830,"low":1725,"close":1595,"change":799,"percent_change":1801,"volume":1831,"transactions":9,"vwap":1595},"2025-10-17",27.465,74200,{"date":1833,"open":1543,"high":1834,"low":1724,"close":1820,"change":21,"percent_change":888,"volume":1835,"transactions":9,"vwap":1820},"2025-10-16",27.606,12500,{"date":1837,"open":1542,"high":1765,"low":1838,"close":1839,"change":426,"percent_change":806,"volume":1840,"transactions":9,"vwap":1839},"2025-10-15",27.355,27.43,30600,{"date":1842,"open":1725,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":990,"volume":1847,"transactions":9,"vwap":1845},"2025-10-14",27.437,27.245,27.31,-0.135,14100,{"date":1849,"open":1850,"high":1851,"low":1850,"close":1852,"change":1853,"percent_change":1854,"volume":1619,"transactions":9,"vwap":1852},"2025-10-13",27.38,27.49,27.445,0.285,1.05,{"date":1856,"open":1624,"high":1624,"low":1857,"close":1858,"change":1720,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-10",27.040001,27.16,-1.2,37000,{"date":1862,"open":1629,"high":1863,"low":1864,"close":1851,"change":379,"percent_change":1550,"volume":1715,"transactions":9,"vwap":1851},"2025-10-09",29.235,27.421,{"date":1866,"open":1631,"high":1534,"low":1867,"close":1649,"change":1342,"percent_change":659,"volume":1868,"transactions":9,"vwap":1649},"2025-10-08",27.52,74900,{"date":1870,"open":1600,"high":1549,"low":1600,"close":1867,"change":278,"percent_change":1021,"volume":1871,"transactions":9,"vwap":1867},"2025-10-07",76200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1851,"change":1460,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1851},"2025-10-06",27.34,28.3,27.02,1.25,85700,{"date":1880,"open":1616,"high":1881,"low":1882,"close":1616,"change":1342,"percent_change":702,"volume":1883,"transactions":9,"vwap":1616},"2025-10-03",27.425,27.14,65200,{"date":1885,"open":1601,"high":1601,"low":1876,"close":1886,"change":847,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-02",27.07,-0.53,38900,{"date":1890,"open":1891,"high":1891,"low":1857,"close":1892,"change":1893,"percent_change":1166,"volume":1386,"transactions":9,"vwap":1892},"2025-10-01",29.98,27.215,-0.185,{"date":1895,"open":1769,"high":1896,"low":1725,"close":1624,"change":1897,"percent_change":287,"volume":1898,"transactions":9,"vwap":1624},"2025-09-30",27.41,0.02,94800,{"date":1900,"open":1542,"high":1901,"low":1599,"close":1850,"change":1604,"percent_change":1902,"volume":738,"transactions":9,"vwap":1850},"2025-09-29",27.459,-0.18,{"date":1904,"open":1608,"high":1649,"low":1608,"close":1839,"change":426,"percent_change":806,"volume":1745,"transactions":9,"vwap":1839},"2025-09-26",{"date":1906,"open":1542,"high":1542,"low":1907,"close":1845,"change":1908,"percent_change":1909,"volume":950,"transactions":9,"vwap":1845},"2025-09-25",27.12,-0.005,-0.02,{"date":1911,"open":1845,"high":1656,"low":1601,"close":1912,"change":1913,"percent_change":1444,"volume":1914,"transactions":9,"vwap":1912},"2025-09-24",27.315,0.185,17300,{"date":1916,"open":1907,"high":1917,"low":1705,"close":1714,"change":1897,"percent_change":287,"volume":1918,"transactions":9,"vwap":1714},"2025-09-23",27.23,20700,{"date":1920,"open":1921,"high":1714,"low":1922,"close":1923,"change":1924,"percent_change":760,"volume":1925,"transactions":9,"vwap":1923},"2025-09-22",27,26.96,27.11,0.15,19800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1922,"change":1931,"percent_change":1801,"volume":1932,"transactions":9,"vwap":1922},"2025-09-19",26.99,27.059999,26.94,-0.137,21700,{"date":1934,"open":1907,"high":1858,"low":1935,"close":1936,"change":1937,"percent_change":380,"volume":1938,"transactions":9,"vwap":1936},"2025-09-18",27.030001,27.097,-0.083,77600,{"date":1940,"open":1874,"high":1941,"low":1858,"close":1942,"change":228,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-09-17",27.478,27.18,-1.34,22700,{"date":1946,"open":1867,"high":1549,"low":1765,"close":1947,"change":1581,"percent_change":1246,"volume":1948,"transactions":9,"vwap":1947},"2025-09-16",27.55,30400,{"date":1950,"open":1700,"high":1482,"low":1951,"close":1952,"change":1853,"percent_change":1854,"volume":1953,"transactions":9,"vwap":1952},"2025-09-15",27.28,27.395,21300,{"date":1955,"open":1886,"high":1942,"low":1886,"close":1923,"change":250,"percent_change":711,"volume":1956,"transactions":9,"vwap":1923},"2025-09-12",13700,{"date":1958,"open":1959,"high":1922,"low":1960,"close":1961,"change":1021,"percent_change":1502,"volume":1962,"transactions":9,"vwap":1961},"2025-09-11",26.86,26.827,26.92,48400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":110,"percent_change":1151,"volume":1969,"transactions":9,"vwap":1968},"2025-09-10",26.836,26.999,26.79,26.81,814400,{"date":1971,"open":1922,"high":1922,"low":1972,"close":1973,"change":1909,"percent_change":406,"volume":1974,"transactions":9,"vwap":1973},"2025-09-09",26.796,26.82,23800,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1978,"change":250,"percent_change":711,"volume":1932,"transactions":9,"vwap":1978},"2025-09-08",26.8,26.84,26.73,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":799,"percent_change":861,"volume":1986,"transactions":9,"vwap":1985},"2025-09-05",26.69,26.735,26.61,26.65,87300,{"date":1988,"open":1989,"high":1968,"low":1990,"close":1967,"change":371,"percent_change":1720,"volume":1991,"transactions":9,"vwap":1967},"2025-09-04",26.75,26.688,24600,{"date":1993,"open":1928,"high":1928,"low":1994,"close":1995,"change":379,"percent_change":881,"volume":1996,"transactions":9,"vwap":1995},"2025-09-03",26.834,26.88,43500,{"date":1998,"open":1999,"high":1921,"low":2000,"close":1928,"change":307,"percent_change":494,"volume":2001,"transactions":9,"vwap":1928},"2025-09-02",26.83,26.761,32800,{"date":2003,"open":1984,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":239,"volume":2008,"transactions":9,"vwap":2006},"2025-08-29",26.715,26.583,26.695,0.055,11500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":250,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-28",26.445,26.64,26.42,0.72,14000,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2020,"change":278,"percent_change":1021,"volume":2021,"transactions":9,"vwap":2020},"2025-08-27",26.325,26.485,26.45,53800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2013,"change":550,"percent_change":512,"volume":2027,"transactions":9,"vwap":2013},"2025-08-26",26.4,26.46,26.36,23300,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":769,"percent_change":250,"volume":2033,"transactions":9,"vwap":2032},"2025-08-25",26.47,26.57,26.5,27800,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2020,"change":651,"percent_change":1277,"volume":2033,"transactions":9,"vwap":2020},"2025-08-22",26.22,26.823,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1067,"percent_change":251,"volume":2044,"transactions":9,"vwap":2043},"2025-08-21",26.16,26.32,26.135,26.27,36300,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":1252,"volume":2051,"transactions":9,"vwap":2049},"2025-08-20",26.028,26.18,26.13,0.13,12300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":1001,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-19",25.99,26.01,25.88,26,-0.61,20100,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2040,"change":278,"percent_change":1021,"volume":2064,"transactions":9,"vwap":2040},"2025-08-18",25.96,26.35,47800,{"date":2066,"open":2057,"high":2067,"low":2068,"close":2049,"change":21,"percent_change":145,"volume":2069,"transactions":9,"vwap":2049},"2025-08-15",26.52,25.86,541000,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":328,"percent_change":1002,"volume":1974,"transactions":9,"vwap":2074},"2025-08-14",26.049999,25.926,26.030001,{"date":2076,"open":2077,"high":2040,"low":2078,"close":2079,"change":1924,"percent_change":752,"volume":2080,"transactions":9,"vwap":2079},"2025-08-13",26.1,25.985,26.15,36600,{"date":2082,"open":2083,"high":2083,"low":2062,"close":2057,"change":328,"percent_change":1002,"volume":1727,"transactions":9,"vwap":2057},"2025-08-12",26.225,{"date":2085,"open":2077,"high":2049,"low":2057,"close":2086,"change":110,"percent_change":1151,"volume":1944,"transactions":9,"vwap":2086},"2025-08-11",26.12,{"date":2088,"open":2089,"high":2090,"low":2072,"close":2049,"change":278,"percent_change":1021,"volume":2091,"transactions":9,"vwap":2049},"2025-08-08",26.21,26.23,83400,{"date":2093,"open":2094,"high":2089,"low":2095,"close":2077,"change":786,"percent_change":135,"volume":1682,"transactions":9,"vwap":2077},"2025-08-07",26.07,26.045,{"date":2097,"open":2049,"high":2040,"low":2098,"close":2099,"change":2100,"percent_change":319,"volume":2101,"transactions":9,"vwap":2099},"2025-08-06",25.92,25.93,-0.035,15700,{"date":2103,"open":2104,"high":2074,"low":2098,"close":2105,"change":1650,"percent_change":1550,"volume":2106,"transactions":9,"vwap":2105},"2025-08-05",25.94,25.965,75400,{"date":2108,"open":2109,"high":2094,"low":2109,"close":2094,"change":1897,"percent_change":1342,"volume":2110,"transactions":9,"vwap":2094},"2025-08-04",25.85,51800,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2072,"change":2115,"percent_change":435,"volume":2116,"transactions":9,"vwap":2072},"2025-08-01",26.2,25.91,-0.067,61100,{"date":2118,"open":2077,"high":2119,"low":2055,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-07-31",26.17,26.117,-0.132,-0.5,25900,{"date":2125,"open":2126,"high":2127,"low":2054,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-07-30",26.26,26.515,26.249,-0.221,-0.83,38600,{"date":2133,"open":2036,"high":2134,"low":2135,"close":2030,"change":770,"percent_change":571,"volume":2136,"transactions":9,"vwap":2030},"2025-07-29",26.54,26.215,24000,{"date":2138,"open":2089,"high":2139,"low":2140,"close":2139,"change":503,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-07-28",26.31,26.11,0.92,27400,{"date":2144,"open":2145,"high":2036,"low":2146,"close":2094,"change":1720,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2094},"2025-07-25",26.179,26.040001,-1.25,26400,{"date":2150,"open":2113,"high":2024,"low":2077,"close":2024,"change":2151,"percent_change":493,"volume":1785,"transactions":9,"vwap":2024},"2025-07-24",0.097,{"date":2153,"open":2154,"high":2154,"low":2126,"close":2155,"change":2156,"percent_change":1204,"volume":1974,"transactions":9,"vwap":2155},"2025-07-23",26.335,26.303,-0.167,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2030,"change":1924,"percent_change":1246,"volume":2162,"transactions":9,"vwap":2030},"2025-07-22",26.33,26.48,26.265,31100,{"date":2164,"open":2139,"high":2165,"low":2166,"close":2041,"change":1342,"percent_change":702,"volume":2167,"transactions":9,"vwap":2041},"2025-07-21",26.39,26.255,55200,{"date":2169,"open":2126,"high":2063,"low":2113,"close":2170,"change":530,"percent_change":1924,"volume":1740,"transactions":9,"vwap":2170},"2025-07-18",26.24,{"date":2172,"open":2173,"high":2031,"low":2173,"close":2113,"change":1067,"percent_change":251,"volume":2174,"transactions":9,"vwap":2113},"2025-07-17",25.97,5061600,{"date":2176,"open":2062,"high":2177,"low":2056,"close":2178,"change":287,"percent_change":475,"volume":2179,"transactions":9,"vwap":2178},"2025-07-16",26.08,26.059999,1452900,{"date":2181,"open":2182,"high":2178,"low":2099,"close":2054,"change":1909,"percent_change":550,"volume":2183,"transactions":9,"vwap":2054},"2025-07-15",25.98,92900,{"date":2185,"open":2049,"high":2049,"low":2055,"close":2055,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2055},"2025-07-14",-0.15,-0.57,19400,{"date":2190,"open":2191,"high":2040,"low":2191,"close":2040,"change":345,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2040},"2025-07-11",26.038,1.2,15000,{"date":2195,"open":2196,"high":2109,"low":2197,"close":2109,"change":530,"percent_change":1924,"volume":1633,"transactions":9,"vwap":2109},"2025-07-10",25.81,25.75,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2196,"change":1151,"percent_change":2186,"volume":1727,"transactions":9,"vwap":2196},"2025-07-09",25.68,25.84,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2109,"change":328,"percent_change":1002,"volume":2207,"transactions":9,"vwap":2109},"2025-07-08",25.82,25.869,25.78,15200,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2173,"change":530,"percent_change":1924,"volume":2213,"transactions":9,"vwap":2173},"2025-07-07",25.73,26.66,25.728,1241700,{"date":2215,"open":2216,"high":2217,"low":2056,"close":2099,"change":2218,"percent_change":250,"volume":2219,"transactions":9,"vwap":2099},"2025-07-03",25.95,25.995,0.048,12000,{"date":2221,"open":2210,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1397,"volume":2226,"transactions":9,"vwap":2224},"2025-07-02",25.9,25.55,25.882,0.278,21400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":1721,"transactions":9,"vwap":2232},"2025-07-01",25.605,25.64,25.58,25.604,-0.226,-0.87,{"date":2236,"open":2201,"high":2201,"low":2237,"close":2238,"change":550,"percent_change":380,"volume":2239,"transactions":9,"vwap":2238},"2025-06-30",25.74,25.83,101800,{"date":2241,"open":2056,"high":2216,"low":2068,"close":2114,"change":550,"percent_change":380,"volume":2242,"transactions":9,"vwap":2114},"2025-06-27",21800,{"date":2244,"open":2104,"high":2057,"low":2245,"close":2054,"change":523,"percent_change":150,"volume":2246,"transactions":9,"vwap":2054},"2025-06-26",25.909,16800,{"date":2248,"open":2056,"high":2054,"low":2201,"close":2222,"change":1385,"percent_change":1720,"volume":1715,"transactions":9,"vwap":2222},"2025-06-25",{"date":2250,"open":2074,"high":2074,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":1016,"transactions":9,"vwap":2252},"2025-06-24",25.898,25.986,-0.424,-1.61,{"date":2256,"open":1967,"high":1995,"low":2257,"close":2257,"change":1216,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-23",26.41,-1.6,278900,{"date":2261,"open":2262,"high":2263,"low":2264,"close":1978,"change":2265,"percent_change":769,"volume":2266,"transactions":9,"vwap":1978},"2025-06-20",26.805,26.875,26.78,0.014,87200,{"date":2268,"open":1922,"high":1922,"low":2269,"close":2270,"change":2271,"percent_change":958,"volume":2272,"transactions":9,"vwap":2270},"2025-06-18",26.72,26.826,-0.074,768700,{"date":2274,"open":2275,"high":2276,"low":1967,"close":2277,"change":120,"percent_change":2278,"volume":2142,"transactions":9,"vwap":2277},"2025-06-17",26.89,26.91,26.9,0.94,{"date":2280,"open":2211,"high":2281,"low":2282,"close":1985,"change":1604,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1985},"2025-06-16",26.7,26.44,-0.19,131000,{"date":2286,"open":2012,"high":2287,"low":2031,"close":2281,"change":1502,"percent_change":1760,"volume":2288,"transactions":9,"vwap":2281},"2025-06-13",26.76,17100,{"date":2290,"open":2291,"high":2041,"low":2292,"close":2291,"change":278,"percent_change":1021,"volume":2293,"transactions":9,"vwap":2291},"2025-06-12",26.29,26.216,24100,{"date":2295,"open":2048,"high":2126,"low":2140,"close":2126,"change":1924,"percent_change":1246,"volume":2296,"transactions":9,"vwap":2126},"2025-06-11",13800,{"date":2298,"open":2090,"high":2090,"low":2177,"close":2140,"change":1732,"percent_change":930,"volume":2299,"transactions":9,"vwap":2140},"2025-06-10",24500,{"date":2301,"open":2094,"high":2113,"low":2178,"close":2302,"change":2303,"percent_change":239,"volume":2304,"transactions":9,"vwap":2302},"2025-06-09",26.164,0.054,48700,{"date":2306,"open":2086,"high":2086,"low":2074,"close":2140,"change":1067,"percent_change":251,"volume":2307,"transactions":9,"vwap":2140},"2025-06-06",88700,{"date":2309,"open":2310,"high":2310,"low":2104,"close":2173,"change":1924,"percent_change":752,"volume":2311,"transactions":9,"vwap":2173},"2025-06-05",26.028999,13400,{"date":2313,"open":2109,"high":2314,"low":2315,"close":2204,"change":530,"percent_change":770,"volume":1953,"transactions":9,"vwap":2204},"2025-06-04",25.87,25.766,{"date":2317,"open":2318,"high":2204,"low":2318,"close":2206,"change":1897,"percent_change":1342,"volume":2219,"transactions":9,"vwap":2206},"2025-06-03",25.69,{"date":2320,"open":2197,"high":2321,"low":2322,"close":2323,"change":979,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-06-02",25.79,25.67,25.76,1.66,56300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1001,"percent_change":1204,"volume":2332,"transactions":9,"vwap":2331},"2025-05-30",25.35,25.361,25.26,25.34,55500,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2336,"change":370,"percent_change":328,"volume":2338,"transactions":9,"vwap":2336},"2025-05-29",25.48,25.5,25.41,42000,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":2186,"percent_change":633,"volume":2344,"transactions":9,"vwap":2343},"2025-05-28",25.65,25.514,25.53,15800,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2200,"change":799,"percent_change":1356,"volume":2349,"transactions":9,"vwap":2200},"2025-05-27",25.7,25.6,16300,{"date":2351,"open":2352,"high":2201,"low":2318,"close":2204,"change":2050,"percent_change":1795,"volume":2353,"transactions":9,"vwap":2204},"2025-05-23",25.695,68300,{"date":2355,"open":2318,"high":2356,"low":2357,"close":2318,"change":2358,"percent_change":445,"volume":800,"transactions":9,"vwap":2318},"2025-05-22",25.72,25.63,-0.116,{"date":2360,"open":2056,"high":2056,"low":2321,"close":2361,"change":2362,"percent_change":651,"volume":2363,"transactions":9,"vwap":2361},"2025-05-21",25.806,0.046,7800,{"date":2365,"open":2343,"high":2323,"low":2343,"close":2323,"change":239,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2323},"2025-05-20",0.82,57100,{"date":2369,"open":2336,"high":2370,"low":2371,"close":2223,"change":530,"percent_change":770,"volume":2372,"transactions":9,"vwap":2223},"2025-05-19",25.56,25.39,397400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2122,"volume":2380,"transactions":9,"vwap":2378},"2025-05-16",25.516,25.54,25.435,25.51,-0.127,85500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":818,"volume":2388,"transactions":9,"vwap":2386},"2025-05-15",25.59,25.645,25.558,25.637,-0.093,6600,{"date":2390,"open":2391,"high":2204,"low":2392,"close":2210,"change":832,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2210},"2025-05-14",25.8,25.694,-0.96,45600,{"date":2396,"open":2397,"high":2055,"low":2397,"close":2182,"change":239,"percent_change":685,"volume":2398,"transactions":9,"vwap":2182},"2025-05-13",25.854,73900,{"date":2400,"open":2391,"high":2391,"low":2401,"close":2402,"change":2403,"percent_change":523,"volume":2404,"transactions":9,"vwap":2402},"2025-05-12",25.705,25.77,0.022,12400,{"date":2406,"open":2200,"high":2407,"low":2200,"close":2408,"change":2409,"percent_change":2410,"volume":738,"transactions":9,"vwap":2408},"2025-05-09",25.789,25.748,0.203,0.79,{"date":2412,"open":2370,"high":2348,"low":2335,"close":2413,"change":2414,"percent_change":659,"volume":2415,"transactions":9,"vwap":2413},"2025-05-08",25.545,0.075,73200,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":1001,"percent_change":339,"volume":2421,"transactions":9,"vwap":2420},"2025-05-07",25.62,25.446,25.47,10000,{"date":2423,"open":2322,"high":2356,"low":2343,"close":2357,"change":150,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2357},"2025-05-06",1.38,1164100,{"date":2427,"open":2371,"high":2371,"low":2428,"close":2429,"change":1897,"percent_change":1342,"volume":2430,"transactions":9,"vwap":2429},"2025-05-05",25.27,25.28,479100,{"date":2432,"open":2433,"high":2433,"low":2434,"close":2330,"change":1342,"percent_change":140,"volume":2435,"transactions":9,"vwap":2330},"2025-05-02",25.3,25.18,52400,{"date":2437,"open":2438,"high":2439,"low":174,"close":2434,"change":2440,"percent_change":379,"volume":2441,"transactions":9,"vwap":2434},"2025-05-01",25.08,25.181,-0.027,8900,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2147,"volume":2449,"transactions":9,"vwap":2447},"2025-04-30",25.376,25.4,25.19,25.207,-0.318,10900,{"date":2451,"open":2318,"high":2318,"low":2378,"close":2452,"change":581,"percent_change":1618,"volume":2453,"transactions":9,"vwap":2452},"2025-04-29",25.525,18800,{"date":2455,"open":2348,"high":2456,"low":2457,"close":2237,"change":2458,"percent_change":684,"volume":2459,"transactions":9,"vwap":2237},"2025-04-28",25.746,25.555,0.066,17500,{"date":2461,"open":2370,"high":2462,"low":2463,"close":2462,"change":2464,"percent_change":1909,"volume":2465,"transactions":9,"vwap":2462},"2025-04-25",25.674,25.556,-0.006,27300,{"date":2467,"open":2376,"high":2318,"low":2378,"close":2200,"change":1924,"percent_change":240,"volume":2468,"transactions":9,"vwap":2200},"2025-04-24",16500,{"date":2470,"open":2378,"high":2343,"low":2471,"close":2343,"change":110,"percent_change":1151,"volume":1835,"transactions":9,"vwap":2343},"2025-04-23",25.36,{"date":178,"open":2383,"high":2473,"low":2376,"close":2376,"change":1604,"percent_change":407,"volume":2474,"transactions":9,"vwap":2376},25.71,12800]