[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COM":3,"homepage-market-summary":30,"stock-historical-COM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COM","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},"Direxion Auspice Broad Commodity Strategy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.6915,0.938,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.85,34.77,34.89,34.76,34.82,0.03,0.09,24014.946295,35.93,28.61,105796.17947955379,85.2,2391,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.462,86730,31656541.049368,22.43,"2025-04-22",[182,185,194,204,213,222,233,244,252,263,272,282,291,300,311,320,330,338,347,355,361,369,380,388,397,406,414,424,435,442,451,459,468,477,484,492,501,512,522,531,540,549,558,568,578,585,593,602,607,613,622,629,638,647,655,661,669,676,683,694,701,708,716,724,732,740,748,754,759,767,774,782,787,793,799,804,809,814,818,823,828,832,837,843,850,856,863,870,877,883,889,895,899,905,912,918,926,932,938,945,952,960,966,971,976,982,987,994,1001,1005,1011,1015,1019,1024,1028,1031,1036,1042,1048,1056,1061,1066,1071,1076,1081,1087,1091,1095,1102,1107,1112,1115,1118,1121,1125,1131,1137,1141,1144,1150,1155,1159,1164,1169,1175,1181,1188,1194,1200,1207,1214,1221,1228,1234,1240,1248,1255,1261,1269,1275,1281,1290,1297,1305,1311,1317,1325,1330,1337,1346,1355,1362,1370,1378,1383,1387,1394,1399,1403,1409,1415,1421,1427,1434,1441,1449,1453,1459,1467,1473,1481,1488,1497,1502,1508,1514,1521,1527,1534,1541,1549,1556,1561,1568,1573,1580,1586,1591,1595,1600,1605,1609,1616,1621,1628,1635,1641,1647,1652,1660,1667,1673,1679,1685,1691,1696,1703,1710,1716,1723,1730,1736,1741,1746,1752,1759,1763,1768,1776,1783,1789,1795,1800,1804,1811,1816,1823,1828,1834,1842,1847,1855,1861,1868,1875,1880,1887,1894,1901,1910,1918,1923,1928,1933,1937,1945,1951,1958,1965,1970,1975,1981,1987,1992,1997,2005,2013,2020,2026,2033,2040,2043,2050,2055,2061,2069,2073,2078,2083,2087,2094,2098,2101,2105,2111,2115,2121,2127,2131,2135,2140,2144,2148,2154,2159,2165,2171,2178,2184,2189,2192,2197,2202,2209,2216,2219,2224,2231,2234,2238,2243,2248,2253,2258,2263,2269,2273,2276,2281,2285,2288,2291,2294,2299,2303,2306,2311,2315,2320,2323,2326,2331,2335,2340,2344,2348,2353,2357,2360,2367,2371,2375,2380,2385,2388,2391,2397,2401,2406,2410,2413,2417,2422,2425,2428],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},323,34.8,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":112,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34.81,34.8681,34.69,-0.03,47931.805404,377,34.788,{"date":195,"open":196,"high":197,"low":18,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",35.02,35.03,34.83,-0.06,-0.17,25324.414581,261,34.8855,{"date":205,"open":206,"high":206,"low":207,"close":19,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",34.97,34.8501,-0.08,-0.23,61003.876122,306,34.9018,{"date":214,"open":196,"high":215,"low":216,"close":206,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",35.06,34.92,-0.11,-0.31,24551.701769,335,34.9523,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",35.0147,35.23,35,35.08,-0.21,-0.6,357475.081327,565,35.1583,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",35.38,35.39,35.2601,35.29,-0.0498,-0.14,25967.283196,201,35.3299,{"date":245,"open":236,"high":236,"low":246,"close":247,"change":248,"percent_change":22,"volume":249,"transactions":250,"vwap":251},"2026-09-23",35.2501,35.3398,0.0098,22499.28536,204,35.3147,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",35.42,35.53,35.31,35.33,-0.32,-0.9,49290.67009,341,35.383,{"date":264,"open":265,"high":266,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",35.49,35.65,0.31,0.88,63439.235297,448,35.6044,{"date":273,"open":235,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",35.435,35.32,35.34,-0.18,-0.51,24472.204869,220,35.3612,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":217,"volume":288,"transactions":289,"vwap":290},"2026-09-17",35.6,35.455,35.52,-0.04,42884.359102,260,35.5163,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":217,"percent_change":218,"volume":297,"transactions":298,"vwap":299},"2026-09-16",35.66,35.73,35.54,35.56,36114.907955,273,35.6422,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",35.63,35.71,35.495,35.67,0.22,0.62,69328.730364,429,35.6681,{"date":312,"open":313,"high":314,"low":254,"close":315,"change":316,"percent_change":240,"volume":317,"transactions":318,"vwap":319},"2026-09-14",35.55,35.6579,35.45,-0.05,161719.755861,674,35.512,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",35.79,35.4401,35.5,-0.405,-1.13,75698.024092,378,35.5693,{"date":331,"open":322,"high":25,"low":332,"close":333,"change":334,"percent_change":159,"volume":335,"transactions":336,"vwap":337},"2026-09-10",35.6276,35.905,0.265,56998.293502,464,35.8261,{"date":339,"open":340,"high":303,"low":341,"close":342,"change":22,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",35.69,35.57,35.64,0.08,77054.453247,329,35.6308,{"date":348,"open":313,"high":340,"low":313,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",35.61,0.19,0.54,17127.025625,275,35.5963,{"date":356,"open":357,"high":286,"low":235,"close":254,"change":217,"percent_change":218,"volume":358,"transactions":359,"vwap":360},"2026-09-04",35.4501,31638.626718,233,35.4462,{"date":362,"open":363,"high":341,"low":364,"close":255,"change":200,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",35.35,35.24,-0.48,34309.066022,322,35.3752,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",35.77,35.91,35.5956,35.7,-0.07,-0.2,141433.313331,488,35.748,{"date":381,"open":284,"high":382,"low":313,"close":371,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",35.85,0.04,0.11,250818.261723,998,35.7283,{"date":389,"open":390,"high":294,"low":391,"close":294,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",35.3,35.205,0.48,1.36,270252.792224,667,35.6693,{"date":398,"open":363,"high":399,"low":400,"close":401,"change":402,"percent_change":199,"volume":403,"transactions":404,"vwap":405},"2026-08-28",35.3799,35.22,35.25,-0.02,31435.13946,338,35.3207,{"date":407,"open":408,"high":275,"low":226,"close":409,"change":267,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",35.065,35.27,0.89,27128.10526,344,35.2191,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",34.73,35.11,34.96,0.34,0.98,207024.217956,903,34.8794,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-25",34.54,34.7399,34.4687,34.62,-0.09,-0.26,193091.735204,642,34.6777,{"date":436,"open":20,"high":20,"low":437,"close":438,"change":316,"percent_change":240,"volume":439,"transactions":440,"vwap":441},"2026-08-24",34.65,34.71,21634.979416,267,34.7339,{"date":443,"open":444,"high":445,"low":446,"close":20,"change":447,"percent_change":107,"volume":448,"transactions":449,"vwap":450},"2026-08-21",34.79,34.8491,34.74,0.02,60309.463416,527,34.7795,{"date":452,"open":20,"high":453,"low":454,"close":446,"change":383,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",34.8632,34.695,0.12,27608.331368,285,34.7559,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":306,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",34.5774,34.72,34.7,0.64,301040.180708,249,34.6625,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":402,"percent_change":199,"volume":474,"transactions":475,"vwap":476},"2026-08-18",34.5,34.545,34.42,34.48,34421.068868,287,34.5022,{"date":478,"open":479,"high":470,"low":479,"close":470,"change":480,"percent_change":268,"volume":481,"transactions":482,"vwap":483},"2026-08-17",34.18,0.3,322121.919229,1101,34.4602,{"date":485,"open":486,"high":487,"low":486,"close":487,"change":350,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",34.06,34.2,0.56,16789.862974,231,34.1663,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":190,"percent_change":430,"volume":498,"transactions":499,"vwap":500},"2026-08-13",34.05,34.08,33.98,34.01,26338.852958,242,34.0336,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-12",34.03,34.1499,33.975,34.04,0.122,0.36,20422.253079,212,34.0669,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":199,"volume":519,"transactions":520,"vwap":521},"2026-08-11",33.88,33.92,33.86,33.918,-0.022,19112.846951,182,33.9018,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":488,"volume":528,"transactions":529,"vwap":530},"2026-08-10",33.93,33.99,33.94,0.188,34146.485435,246,33.9625,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":402,"volume":537,"transactions":538,"vwap":539},"2026-08-07",33.74,33.865,33.752,-0.008,15299.292468,230,33.8128,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":22,"percent_change":23,"volume":546,"transactions":547,"vwap":548},"2026-08-06",33.785,33.8,33.709,33.76,26498.440419,340,33.7553,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":384,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-05",33.71,33.768,33.73,0.33,69330.960743,364,33.7332,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",33.72,33.5903,33.62,-0.2008,-0.59,74870.813553,431,33.6458,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":112,"volume":575,"transactions":576,"vwap":577},"2026-08-03",33.6,33.8311,33.5801,33.8208,-0.0042,64805.594607,283,33.7857,{"date":579,"open":580,"high":580,"low":551,"close":581,"change":582,"percent_change":375,"volume":583,"transactions":547,"vwap":584},"2026-07-31",34,33.825,-0.025,55513.783194,33.7948,{"date":586,"open":580,"high":580,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-30",33.85,0.003,0.01,18187.245877,240,33.9101,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":287,"volume":599,"transactions":600,"vwap":601},"2026-07-29",33.91,33.79,33.847,-0.013,30349.404165,284,33.8272,{"date":603,"open":596,"high":595,"low":596,"close":516,"change":316,"percent_change":604,"volume":605,"transactions":576,"vwap":606},"2026-07-28",-0.15,29192.875894,33.8929,{"date":608,"open":494,"high":494,"low":516,"close":595,"change":258,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-27",-0.93,33088.240018,289,33.9506,{"date":614,"open":615,"high":616,"low":495,"close":617,"change":287,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",34.16,34.24,34.23,-0.12,48286.971319,312,34.1474,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":190,"percent_change":430,"volume":626,"transactions":627,"vwap":628},"2026-07-23",34.43,34.27,30153.963098,276,34.3744,{"date":630,"open":631,"high":632,"low":615,"close":633,"change":634,"percent_change":307,"volume":635,"transactions":636,"vwap":637},"2026-07-22",34.25,34.33,34.3,0.21,37137.893975,331,34.2608,{"date":639,"open":497,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":367,"vwap":646},"2026-07-21",34.109,33.9899,34.09,0.133,0.39,82001.106554,34.0141,{"date":648,"open":515,"high":525,"low":515,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",33.957,0.077,0.23,18322.382177,259,33.9545,{"date":656,"open":596,"high":514,"low":657,"close":514,"change":455,"percent_change":508,"volume":658,"transactions":659,"vwap":660},"2026-07-17",33.75,33443.455858,359,33.8245,{"date":662,"open":663,"high":516,"low":664,"close":545,"change":430,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-16",33.81,33.7204,-0.27,53973.221493,518,33.7759,{"date":670,"open":553,"high":671,"low":553,"close":587,"change":651,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-15",33.89,0.68,64849.827439,278,33.8413,{"date":677,"open":678,"high":679,"low":678,"close":562,"change":680,"percent_change":419,"volume":681,"transactions":499,"vwap":682},"2026-07-14",33.54,33.64,0.115,31754.856831,33.6112,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-13",33.46,33.52,33.4201,33.505,0.155,0.46,18007.163328,311,33.4923,{"date":695,"open":696,"high":697,"low":696,"close":698,"change":699,"percent_change":392,"volume":700,"transactions":9,"vwap":698},"2026-07-10",33.29,33.36,33.35,0.16,20700,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":112,"percent_change":190,"volume":707,"transactions":9,"vwap":706},"2026-07-09",33.2,33.25,33.141,33.19,7900,{"date":709,"open":710,"high":711,"low":712,"close":703,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":703},"2026-07-08",33.21,33.292,33.165,0.018,0.05,131600,{"date":717,"open":718,"high":703,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-07",33.13,33.060001,33.182,0.14,0.42,125100,{"date":725,"open":726,"high":719,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-06",32.92,32.91,33.042,0.402,1.23,93300,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":217,"volume":739,"transactions":9,"vwap":737},"2026-07-02",32.67,32.73,32.629,32.64,-0.035,140900,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":651,"volume":747,"transactions":9,"vwap":745},"2026-07-01",32.7,32.82,32.65,32.675,0.075,106400,{"date":749,"open":750,"high":734,"low":751,"close":750,"change":752,"percent_change":267,"volume":753,"transactions":9,"vwap":750},"2026-06-30",32.6,32.48,0.1,35200,{"date":755,"open":744,"high":744,"low":756,"close":757,"change":375,"percent_change":228,"volume":758,"transactions":9,"vwap":757},"2026-06-29",32.485,32.5,27000,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-26",32.53,32.63,32.57,-0.13,-0.4,64400,{"date":768,"open":769,"high":770,"low":769,"close":742,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":742},"2026-06-25",32.49,32.705,0.26,0.8,53000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":209,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-24",32.54,32.58,32.43,32.44,-0.7,409600,{"date":783,"open":735,"high":735,"low":784,"close":734,"change":765,"percent_change":785,"volume":786,"transactions":9,"vwap":734},"2026-06-23",32.66,-1.21,113100,{"date":788,"open":718,"high":789,"low":719,"close":790,"change":208,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-22",33.16,33.07,-0.24,241400,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":287,"percent_change":618,"volume":798,"transactions":9,"vwap":797},"2026-06-18",33.049999,33.163,33.15,127900,{"date":800,"open":801,"high":802,"low":706,"close":706,"change":752,"percent_change":480,"volume":803,"transactions":9,"vwap":706},"2026-06-17",33.28,33.32,360500,{"date":805,"open":806,"high":703,"low":806,"close":807,"change":383,"percent_change":455,"volume":808,"transactions":9,"vwap":807},"2026-06-16",33.040001,33.09,41300,{"date":810,"open":811,"high":812,"low":726,"close":795,"change":112,"percent_change":190,"volume":813,"transactions":9,"vwap":795},"2026-06-15",32.94,33.055,192300,{"date":815,"open":816,"high":797,"low":806,"close":719,"change":316,"percent_change":604,"volume":817,"transactions":9,"vwap":719},"2026-06-12",33.080002,183300,{"date":819,"open":816,"high":718,"low":820,"close":821,"change":384,"percent_change":554,"volume":822,"transactions":9,"vwap":821},"2026-06-11",33.025002,33.11,153900,{"date":824,"open":789,"high":825,"low":826,"close":826,"change":208,"percent_change":791,"volume":827,"transactions":9,"vwap":826},"2026-06-10",33.17,33,216600,{"date":829,"open":696,"high":802,"low":790,"close":816,"change":604,"percent_change":830,"volume":831,"transactions":9,"vwap":816},"2026-06-09",-0.45,637200,{"date":833,"open":704,"high":834,"low":710,"close":835,"change":447,"percent_change":107,"volume":836,"transactions":9,"vwap":835},"2026-06-08",33.345,33.23,660200,{"date":838,"open":839,"high":839,"low":840,"close":710,"change":431,"percent_change":841,"volume":842,"transactions":9,"vwap":710},"2026-06-05",33.37,33.175,-0.78,239600,{"date":844,"open":560,"high":553,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-04",33.4,33.47,-0.33,-0.98,138400,{"date":851,"open":852,"high":852,"low":853,"close":543,"change":431,"percent_change":854,"volume":855,"transactions":9,"vwap":543},"2026-06-03",34.049999,33.77,-0.76,65200,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":402,"percent_change":199,"volume":862,"transactions":9,"vwap":861},"2026-06-02",34.080002,34.12,34.029999,34.060001,91500,{"date":864,"open":865,"high":479,"low":866,"close":858,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":858},"2026-06-01",34.17,34.02,0.068,0.2,146100,{"date":871,"open":865,"high":865,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-29",33.95,34.012001,-0.198,-0.58,121600,{"date":878,"open":858,"high":879,"low":580,"close":880,"change":771,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-28",34.22,34.21,0.77,109000,{"date":884,"open":525,"high":858,"low":885,"close":872,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":872},"2026-05-27",33.9,-0.3,-0.88,139500,{"date":890,"open":891,"high":892,"low":880,"close":631,"change":200,"percent_change":893,"volume":894,"transactions":9,"vwap":631},"2026-05-26",34.37,34.391,-0.49,293700,{"date":896,"open":897,"high":426,"low":891,"close":472,"change":402,"percent_change":199,"volume":898,"transactions":9,"vwap":472},"2026-05-22",34.46,92000,{"date":900,"open":437,"high":437,"low":901,"close":902,"change":886,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-21",34.36,34.44,-0.86,233400,{"date":906,"open":907,"high":908,"low":909,"close":446,"change":910,"percent_change":911,"volume":849,"transactions":9,"vwap":446},"2026-05-20",34.84,34.87,34.66,-0.19,-0.54,{"date":913,"open":914,"high":915,"low":21,"close":916,"change":316,"percent_change":240,"volume":917,"transactions":9,"vwap":916},"2026-05-19",34.91,34.969,34.93,331200,{"date":919,"open":17,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-18",35.029999,34.815,34.98,0.61,1.77,403700,{"date":927,"open":897,"high":928,"low":929,"close":891,"change":564,"percent_change":930,"volume":931,"transactions":9,"vwap":891},"2026-05-15",34.47,34.32,-1.69,235800,{"date":933,"open":934,"high":934,"low":187,"close":418,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":418},"2026-05-14",35.17,-0.44,-1.24,405700,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":112,"percent_change":190,"volume":944,"transactions":9,"vwap":943},"2026-05-13",35.47,35.62,35.36,35.4,409200,{"date":946,"open":947,"high":948,"low":949,"close":948,"change":127,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-12",35.166,35.41,35.16,1.14,147000,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":722,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-11",34.78,35.060001,34.735,35.0099983,1.21,196800,{"date":961,"open":901,"high":962,"low":901,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-08",34.59,0.37,1.08,96600,{"date":967,"open":968,"high":969,"low":866,"close":879,"change":430,"percent_change":431,"volume":970,"transactions":9,"vwap":879},"2026-05-07",34.099998,34.225,89700,{"date":972,"open":625,"high":632,"low":879,"close":973,"change":431,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-06",34.31,-0.75,275700,{"date":977,"open":978,"high":979,"low":897,"close":980,"change":22,"percent_change":23,"volume":981,"transactions":9,"vwap":980},"2026-05-05",34.58,34.63,34.57,159800,{"date":983,"open":984,"high":985,"low":929,"close":426,"change":23,"percent_change":771,"volume":986,"transactions":9,"vwap":426},"2026-05-04",34.35,34.585,99800,{"date":988,"open":989,"high":990,"low":633,"close":991,"change":699,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-01",34.39,34.52,34.45,0.47,115300,{"date":995,"open":879,"high":929,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-30",34.15,34.29,0.18,0.53,57600,{"date":1002,"open":880,"high":617,"low":858,"close":1003,"change":190,"percent_change":430,"volume":1004,"transactions":9,"vwap":1003},"2026-04-29",34.11,92400,{"date":1006,"open":496,"high":1007,"low":524,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-28",34.14,0.17,0.5,108700,{"date":1012,"open":516,"high":580,"low":516,"close":1013,"change":1008,"percent_change":1009,"volume":1014,"transactions":9,"vwap":1013},"2026-04-27",33.97,145400,{"date":1016,"open":1017,"high":543,"low":1017,"close":543,"change":112,"percent_change":190,"volume":1018,"transactions":9,"vwap":543},"2026-04-24",33.67,60800,{"date":1020,"open":1021,"high":587,"low":1022,"close":663,"change":721,"percent_change":722,"volume":1023,"transactions":9,"vwap":663},"2026-04-23",33.66,33.59,45900,{"date":1025,"open":543,"high":587,"low":1026,"close":1017,"change":199,"percent_change":277,"volume":1027,"transactions":9,"vwap":1017},"2026-04-22",33.65,99100,{"date":1029,"open":1022,"high":657,"low":1022,"close":553,"change":998,"percent_change":351,"volume":1030,"transactions":9,"vwap":553},"2026-04-21",132700,{"date":1032,"open":1033,"high":1026,"low":697,"close":1034,"change":752,"percent_change":480,"volume":1035,"transactions":9,"vwap":1034},"2026-04-20",33.39,33.55,161000,{"date":1037,"open":706,"high":1038,"low":1039,"close":1040,"change":316,"percent_change":604,"volume":1041,"transactions":9,"vwap":1040},"2026-04-17",33.48,33.081001,33.45,278600,{"date":1043,"open":1044,"high":1045,"low":685,"close":1046,"change":384,"percent_change":554,"volume":1047,"transactions":9,"vwap":1046},"2026-04-16",33.51,33.68,33.5,256400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1033,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1033},"2026-04-15",33.3,33.44,33.295,0.15,0.45,69100,{"date":1057,"open":835,"high":1058,"low":797,"close":1059,"change":107,"percent_change":998,"volume":1060,"transactions":9,"vwap":1059},"2026-04-14",33.33,33.24,82600,{"date":1062,"open":1050,"high":1063,"low":797,"close":1064,"change":634,"percent_change":464,"volume":1065,"transactions":9,"vwap":1064},"2026-04-13",33.365,33.18,177200,{"date":1067,"open":1068,"high":797,"low":811,"close":1069,"change":217,"percent_change":847,"volume":1070,"transactions":9,"vwap":1069},"2026-04-10",33.054001,32.97,188500,{"date":1072,"open":710,"high":1073,"low":1074,"close":816,"change":447,"percent_change":107,"volume":1075,"transactions":9,"vwap":816},"2026-04-09",33.22,32.95,132200,{"date":1077,"open":826,"high":1078,"low":743,"close":719,"change":665,"percent_change":1079,"volume":1080,"transactions":9,"vwap":719},"2026-04-08",33.098,-0.81,237300,{"date":1082,"open":1083,"high":1084,"low":1050,"close":1058,"change":240,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1058},"2026-04-07",33.465,33.515,-0.42,122000,{"date":1088,"open":1051,"high":686,"low":697,"close":846,"change":343,"percent_change":1089,"volume":1090,"transactions":9,"vwap":846},"2026-04-06",0.24,520300,{"date":1092,"open":562,"high":1026,"low":1093,"close":1033,"change":383,"percent_change":455,"volume":1094,"transactions":9,"vwap":1033},"2026-04-02",33.27,163900,{"date":1096,"open":1097,"high":1098,"low":816,"close":698,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":698},"2026-04-01",33.26,33.38,-0.22,-0.66,916300,{"date":1103,"open":1022,"high":543,"low":686,"close":1104,"change":1105,"percent_change":634,"volume":1106,"transactions":9,"vwap":1104},"2026-03-31",33.57,0.07,133000,{"date":1108,"open":1026,"high":1109,"low":1110,"close":1046,"change":316,"percent_change":604,"volume":1111,"transactions":9,"vwap":1046},"2026-03-30",33.7,33.42,133200,{"date":1113,"open":1017,"high":1017,"low":1038,"close":1034,"change":752,"percent_change":480,"volume":1114,"transactions":9,"vwap":1034},"2026-03-27",348300,{"date":1116,"open":1117,"high":570,"low":1098,"close":1040,"change":752,"percent_change":480,"volume":882,"transactions":9,"vwap":1040},"2026-03-26",33.43,{"date":1119,"open":816,"high":1033,"low":816,"close":698,"change":383,"percent_change":455,"volume":1120,"transactions":9,"vwap":698},"2026-03-25",224900,{"date":1122,"open":1073,"high":845,"low":797,"close":1123,"change":1105,"percent_change":634,"volume":1124,"transactions":9,"vwap":1123},"2026-03-24",33.31,191200,{"date":1126,"open":685,"high":685,"low":1127,"close":1059,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1059},"2026-03-23",33.084999,-0.41,-1.22,316600,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1026,"change":764,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1026},"2026-03-20",33.83,33.63,-0.38,249600,{"date":1138,"open":657,"high":885,"low":1026,"close":1139,"change":375,"percent_change":228,"volume":1140,"transactions":9,"vwap":1139},"2026-03-19",33.78,248700,{"date":1142,"open":1021,"high":885,"low":1021,"close":587,"change":634,"percent_change":307,"volume":1143,"transactions":9,"vwap":587},"2026-03-18",321000,{"date":1145,"open":1146,"high":1109,"low":1147,"close":679,"change":1148,"percent_change":644,"volume":1149,"transactions":9,"vwap":679},"2026-03-17",33.61,33.53,0.13,1013800,{"date":1151,"open":671,"high":671,"low":846,"close":1044,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1044},"2026-03-16",-0.46,-1.35,422700,{"date":1156,"open":516,"high":1157,"low":657,"close":1013,"change":402,"percent_change":199,"volume":1158,"transactions":9,"vwap":1013},"2026-03-13",33.988,26600,{"date":1160,"open":1161,"high":858,"low":543,"close":525,"change":644,"percent_change":1162,"volume":1163,"transactions":9,"vwap":525},"2026-03-12",33.96,1.16,125200,{"date":1165,"open":704,"high":570,"low":826,"close":570,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":570},"2026-03-11",0.57,1.73,59800,{"date":1170,"open":1171,"high":795,"low":779,"close":1172,"change":771,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-10",33.0099983,33.029999,0.79,156100,{"date":1176,"open":1117,"high":678,"low":1177,"close":1178,"change":1179,"percent_change":854,"volume":1180,"transactions":9,"vwap":1178},"2026-03-09",32.69,32.77,-0.251,561500,{"date":1182,"open":784,"high":1183,"low":784,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-06",33.097,33.021,0.581,1.79,98800,{"date":1189,"open":1190,"high":1191,"low":1190,"close":779,"change":267,"percent_change":1192,"volume":1193,"transactions":9,"vwap":779},"2026-03-05",32.27,32.577,0.96,25800,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":714,"percent_change":699,"volume":1199,"transactions":9,"vwap":1198},"2026-03-04",32.2,32.049999,32.13,321500,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1204,"change":208,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-03",32.35,32,32.080002,-0.25,74900,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":868,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-02",32.34,32.029999,32.16,0.63,140500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":122,"percent_change":1173,"volume":1220,"transactions":9,"vwap":1219},"2026-02-27",31.955,32.0099983,31.928,31.96,82400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":107,"percent_change":350,"volume":1227,"transactions":9,"vwap":1226},"2026-02-26",31.564,31.74,31.542,31.71,42000,{"date":1229,"open":1226,"high":1230,"low":1231,"close":1232,"change":589,"percent_change":22,"volume":1233,"transactions":9,"vwap":1232},"2026-02-25",31.795,31.54,31.65,39300,{"date":1235,"open":1236,"high":1232,"low":1231,"close":1237,"change":1238,"percent_change":721,"volume":1239,"transactions":9,"vwap":1237},"2026-02-24",31.555,31.64,0.045,19000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":127,"volume":1247,"transactions":9,"vwap":1245},"2026-02-23",31.565,31.66,31.535,31.595,0.125,39000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":343,"percent_change":122,"volume":1254,"transactions":9,"vwap":1253},"2026-02-20",31.46,31.52,31.331,31.47,239700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1258,"change":1148,"percent_change":722,"volume":1260,"transactions":9,"vwap":1258},"2026-02-19",31.29,31.39,31.24,66500,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-18",31.12,31.28,31.26,0.431,1.4,91300,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":893,"volume":1158,"transactions":9,"vwap":1273},"2026-02-17",30.87,30.734,30.829,-0.151,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":107,"percent_change":350,"volume":1280,"transactions":9,"vwap":1279},"2026-02-13",30.93,31.040001,30.98,62600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-12",31.3,31.33,30.886,30.92,-0.491,-1.56,13200,{"date":1291,"open":1292,"high":1293,"low":1264,"close":1294,"change":1295,"percent_change":1173,"volume":1296,"transactions":9,"vwap":1294},"2026-02-11",31.41,31.435,31.411,0.246,11000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":791,"volume":1304,"transactions":9,"vwap":1302},"2026-02-10",31.18,31.22,31.118,31.165,-0.075,16600,{"date":1306,"open":1307,"high":1308,"low":1279,"close":1259,"change":306,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1259},"2026-02-09",31.02,31.245,0.71,209500,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1307,"change":771,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1307},"2026-02-06",30.86,31.045,0.85,24600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":218,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-05",30.84,30.9,30.72,30.76,-1,22900,{"date":1326,"open":1263,"high":1263,"low":1327,"close":1328,"change":112,"percent_change":190,"volume":1329,"transactions":9,"vwap":1328},"2026-02-04",30.95,31.07,40000,{"date":1331,"open":1279,"high":1332,"low":1333,"close":1334,"change":52,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-03",31.11,30.89,31.08,1.6,59000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-02",30.61,30.67,30.46,30.59,-0.457,-1.47,48500,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-30",31.48,31.495,30.77,31.047001,-0.928,-2.9,96900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":689,"percent_change":52,"volume":1361,"transactions":9,"vwap":1360},"2026-01-29",32.3,32.32,31.571,31.975,65900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1365,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1365},"2026-01-28",31.72,31.82,31.654,0.236,0.75,48700,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1373},"2026-01-27",31.42,31.584,31.35,0.204,0.65,29200,{"date":1379,"open":1348,"high":1380,"low":1374,"close":1381,"change":343,"percent_change":771,"volume":1382,"transactions":9,"vwap":1381},"2026-01-26",31.57,31.38,17700,{"date":1384,"open":1263,"high":1283,"low":1263,"close":1283,"change":1385,"percent_change":1386,"volume":1304,"transactions":9,"vwap":1283},"2026-01-23",0.259,0.83,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":23,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-22",30.96,31.059999,31.041,0.29,19400,{"date":1395,"open":1307,"high":1328,"low":1313,"close":1396,"change":1397,"percent_change":868,"volume":1398,"transactions":9,"vwap":1396},"2026-01-21",30.951,0.061,12100,{"date":1400,"open":1271,"high":1389,"low":1313,"close":1333,"change":1392,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1333},"2026-01-20",0.95,28400,{"date":1404,"open":1405,"high":1406,"low":1341,"close":1407,"change":240,"percent_change":1152,"volume":1408,"transactions":9,"vwap":1407},"2026-01-16",30.58,30.63,30.6,39700,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1413,"change":199,"percent_change":910,"volume":1414,"transactions":9,"vwap":1413},"2026-01-15",30.609,30.78,30.74,38800,{"date":1416,"open":1389,"high":1389,"low":1417,"close":1418,"change":1419,"percent_change":268,"volume":1420,"transactions":9,"vwap":1418},"2026-01-14",30.68,30.8,0.27,22500,{"date":1422,"open":1406,"high":1417,"low":1423,"close":1424,"change":1425,"percent_change":998,"volume":1426,"transactions":9,"vwap":1424},"2026-01-13",30.47,30.53,0.055,154100,{"date":1428,"open":1429,"high":1405,"low":1430,"close":1431,"change":480,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-01-12",30.45,30.44,30.475,0.99,32700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":721,"percent_change":992,"volume":1440,"transactions":9,"vwap":1439},"2026-01-09",30.165,30.257,30.16,30.175,144100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":402,"volume":1448,"transactions":9,"vwap":1446},"2026-01-08",29.92,30.040001,29.85,30.035,-0.005,12700,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1444,"change":240,"percent_change":1152,"volume":1316,"transactions":9,"vwap":1444},"2026-01-07",30.1,29.96,{"date":1454,"open":1455,"high":1456,"low":1436,"close":1457,"change":752,"percent_change":554,"volume":1458,"transactions":9,"vwap":1457},"2026-01-06",30.24,30.285,30.18,20300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":992,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-01-05",30.01,30.094,29.95,30.08,1.59,182800,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":22,"percent_change":752,"volume":1472,"transactions":9,"vwap":1471},"2026-01-02",29.71,29.54,29.61,15800,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-31",29.74,29.55,29.58,-0.34,-1.14,32200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1443,"change":1486,"percent_change":132,"volume":1487,"transactions":9,"vwap":1443},"2025-12-30",29.99,30.02,29.88,0.233,52800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-12-29",29.76,29.779,29.64,29.687,-0.446,-1.48,21700,{"date":1498,"open":1464,"high":1499,"low":1500,"close":1499,"change":1501,"percent_change":66,"volume":1239,"transactions":9,"vwap":1499},"2025-12-26",30.133,30.059999,0.269,{"date":1503,"open":1485,"high":1485,"low":1504,"close":1505,"change":1506,"percent_change":1148,"volume":1507,"transactions":9,"vwap":1505},"2025-12-24",29.75,29.864,0.039,28800,{"date":1509,"open":1510,"high":1511,"low":1477,"close":1511,"change":1512,"percent_change":52,"volume":1513,"transactions":9,"vwap":1511},"2025-12-23",29.66,29.825,0.145,22600,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1008,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-22",29.8,29.615,29.68,0.58,50100,{"date":1522,"open":1523,"high":1470,"low":1523,"close":1524,"change":1148,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-12-19",29.45,29.51,0.44,73700,{"date":1528,"open":1476,"high":1476,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2025-12-18",29.375,29.38,-0.197,-0.67,29500,{"date":1535,"open":1536,"high":1477,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-12-17",29.48,29.577,0.252,0.86,71500,{"date":1542,"open":1543,"high":1529,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-16",29.37,29.281,29.325,-0.205,-0.69,54000,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":447,"percent_change":1105,"volume":1555,"transactions":9,"vwap":1554},"2025-12-15",29.56,29.571,29.457,29.53,51300,{"date":1557,"open":1475,"high":1504,"low":1558,"close":1524,"change":431,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1524},"2025-12-12",29.475,-0.87,22100,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":316,"volume":1567,"transactions":9,"vwap":1565},"2025-12-11",29.653,29.773,29.77,-0.015,13400,{"date":1569,"open":1570,"high":1571,"low":1477,"close":1571,"change":680,"percent_change":644,"volume":1572,"transactions":9,"vwap":1571},"2025-12-10",29.6,29.785,111000,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":112,"percent_change":190,"volume":1579,"transactions":9,"vwap":1578},"2025-12-09",29.65,29.69,29.62,29.67,153500,{"date":1581,"open":1582,"high":1582,"low":1510,"close":1518,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1518},"2025-12-08",29.79,-0.29,-0.97,32000,{"date":1587,"open":1588,"high":1464,"low":1443,"close":1589,"change":384,"percent_change":963,"volume":1590,"transactions":9,"vwap":1589},"2025-12-05",29.98,29.97,71300,{"date":1592,"open":1445,"high":1505,"low":1504,"close":1593,"change":589,"percent_change":22,"volume":1594,"transactions":9,"vwap":1593},"2025-12-04",29.86,10900,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1445,"change":22,"percent_change":752,"volume":1599,"transactions":9,"vwap":1445},"2025-12-03",29.83,29.93,17300,{"date":1601,"open":1445,"high":1445,"low":1602,"close":1603,"change":316,"percent_change":200,"volume":1604,"transactions":9,"vwap":1603},"2025-12-02",29.755,29.82,12500,{"date":1606,"open":1607,"high":1443,"low":1445,"close":1607,"change":1425,"percent_change":998,"volume":1608,"transactions":9,"vwap":1607},"2025-12-01",29.87,56400,{"date":1610,"open":1475,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1611},"2025-11-28",29.815,29.725,0.285,0.97,8600,{"date":1617,"open":1618,"high":1476,"low":1618,"close":1554,"change":1619,"percent_change":1309,"volume":1620,"transactions":9,"vwap":1554},"2025-11-26",29.39,0.208,83000,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":665,"volume":1627,"transactions":9,"vwap":1625},"2025-11-25",29.36,29.23,29.322,-0.078,30700,{"date":1629,"open":1624,"high":1630,"low":1624,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-11-24",29.44,29.4,0.153,0.52,47700,{"date":1636,"open":1624,"high":1544,"low":1637,"close":1638,"change":1639,"percent_change":604,"volume":1640,"transactions":9,"vwap":1638},"2025-11-21",29.16,29.247,-0.043,76800,{"date":1642,"open":1523,"high":1643,"low":1644,"close":1645,"change":604,"percent_change":278,"volume":1646,"transactions":9,"vwap":1645},"2025-11-20",29.487,29.28,29.29,30000,{"date":1648,"open":1524,"high":1551,"low":1618,"close":1630,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1630},"2025-11-19",-0.156,-0.53,7500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":147,"volume":1659,"transactions":9,"vwap":1657},"2025-11-18",29.5,29.623,29.444,29.596,0.111,12900,{"date":1661,"open":1470,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":618,"volume":1666,"transactions":9,"vwap":1664},"2025-11-17",29.59,29.438,29.485,-0.036,9800,{"date":1668,"open":1669,"high":1492,"low":1669,"close":1670,"change":1671,"percent_change":199,"volume":1672,"transactions":9,"vwap":1670},"2025-11-14",29.49,29.521,-0.019,19600,{"date":1674,"open":1675,"high":1676,"low":1470,"close":1470,"change":1677,"percent_change":218,"volume":1678,"transactions":9,"vwap":1470},"2025-11-13",29.72,29.73,-0.091,40300,{"date":1680,"open":1681,"high":1578,"low":1681,"close":1682,"change":1683,"percent_change":112,"volume":1684,"transactions":9,"vwap":1682},"2025-11-12",29.57,29.631,-0.004,29300,{"date":1686,"open":1477,"high":1687,"low":1688,"close":1687,"change":1053,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-11",29.635,29.545,0.51,12300,{"date":1692,"open":1693,"high":1669,"low":1694,"close":1664,"change":1613,"percent_change":420,"volume":1695,"transactions":9,"vwap":1664},"2025-11-10",29.339,29.324,8800,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":508,"volume":1702,"transactions":9,"vwap":1699},"2025-11-07",29.18,29.2,29.1,0.104,18600,{"date":1704,"open":1705,"high":1699,"low":1706,"close":1707,"change":1708,"percent_change":217,"volume":1709,"transactions":9,"vwap":1707},"2025-11-06",29.13,29.048,29.096001,-0.032,24500,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":867,"percent_change":651,"volume":1715,"transactions":9,"vwap":1714},"2025-11-05",29.059999,29.19,29.128,15300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1712,"change":277,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1712},"2025-11-04",29.030001,29.09,28.98,-0.62,14000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1105,"percent_change":1089,"volume":1729,"transactions":9,"vwap":1728},"2025-11-03",29.21,29.25,29.14,29.24,16100,{"date":1731,"open":1699,"high":1732,"low":1700,"close":1733,"change":1734,"percent_change":589,"volume":1735,"transactions":9,"vwap":1733},"2025-10-31",29.206,29.17,0.004,17100,{"date":1737,"open":1712,"high":1738,"low":1718,"close":1739,"change":650,"percent_change":771,"volume":1740,"transactions":9,"vwap":1739},"2025-10-30",29.194,29.166,18000,{"date":1742,"open":1698,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":267,"volume":1715,"transactions":9,"vwap":1744},"2025-10-29",29.22,29.089001,0.089,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1748,"change":1751,"percent_change":886,"volume":1729,"transactions":9,"vwap":1748},"2025-10-28",29,29.040001,28.99,-0.086,{"date":1753,"open":1754,"high":1637,"low":1755,"close":1756,"change":1757,"percent_change":1085,"volume":1758,"transactions":9,"vwap":1756},"2025-10-27",29.12,29.08,29.086,-0.124,14200,{"date":1760,"open":1726,"high":1761,"low":1725,"close":1725,"change":112,"percent_change":190,"volume":1762,"transactions":9,"vwap":1725},"2025-10-24",29.31,14900,{"date":1764,"open":1728,"high":1765,"low":1699,"close":1743,"change":868,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1743},"2025-10-23",29.305,0.69,47900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":488,"volume":1775,"transactions":9,"vwap":1773},"2025-10-22",28.93,29.07,28.852,29.02,0.163,27200,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1135,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-21",28.97,28.74,28.857,-1.3,12600,{"date":1784,"open":1727,"high":1785,"low":1786,"close":1785,"change":1375,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-10-20",29.237,29.113,0.7,16400,{"date":1790,"open":1705,"high":1705,"low":1791,"close":1792,"change":1793,"percent_change":1559,"volume":1794,"transactions":9,"vwap":1792},"2025-10-17",28.96,29.033001,-0.254,9100,{"date":1796,"open":1797,"high":1543,"low":1725,"close":1798,"change":1799,"percent_change":1008,"volume":1533,"transactions":9,"vwap":1798},"2025-10-16",29.26,29.287,0.049,{"date":1801,"open":1802,"high":1728,"low":1700,"close":1803,"change":1089,"percent_change":1386,"volume":1377,"transactions":9,"vwap":1803},"2025-10-15",29.15,29.238,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1808,"change":1809,"percent_change":1810,"volume":1740,"transactions":9,"vwap":1808},"2025-10-14",28.94,29.11,28.998,-0.082,-0.28,{"date":1812,"open":1718,"high":1802,"low":1813,"close":1755,"change":1525,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1755},"2025-10-13",28.991,1.54,10700,{"date":1817,"open":1818,"high":1819,"low":26,"close":1820,"change":1821,"percent_change":1079,"volume":1822,"transactions":9,"vwap":1820},"2025-10-10",28.88,28.89,28.64,-0.235,10800,{"date":1824,"open":1743,"high":1743,"low":1825,"close":1826,"change":376,"percent_change":1547,"volume":1827,"transactions":9,"vwap":1826},"2025-10-09",28.78,28.875,15900,{"date":1829,"open":1718,"high":1705,"low":1718,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-10-08",29.075001,0.173,0.6,24400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":589,"volume":1841,"transactions":9,"vwap":1839},"2025-10-07",28.95,28.965,28.85,28.902,0.002,30500,{"date":1843,"open":1844,"high":1836,"low":1844,"close":1845,"change":1846,"percent_change":127,"volume":1316,"transactions":9,"vwap":1845},"2025-10-06",28.87,28.9,0.116,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":464,"volume":1854,"transactions":9,"vwap":1852},"2025-10-03",28.7,28.805,28.69,28.784,0.184,25100,{"date":1856,"open":1779,"high":1779,"low":1857,"close":1858,"change":1859,"percent_change":765,"volume":1860,"transactions":9,"vwap":1858},"2025-10-02",28.47,28.6,-0.115,43600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":199,"volume":1513,"transactions":9,"vwap":1866},"2025-10-01",28.72,28.75,28.71,28.715,-0.017,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":199,"volume":1874,"transactions":9,"vwap":1871},"2025-09-30",28.66,28.732,28.63,-0.018,66100,{"date":1876,"open":1825,"high":1877,"low":1878,"close":1864,"change":536,"percent_change":190,"volume":1879,"transactions":9,"vwap":1864},"2025-09-29",28.84,28.73,26000,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1884,"change":1885,"percent_change":963,"volume":1886,"transactions":9,"vwap":1884},"2025-09-26",28.67,28.83,28.758,0.106,17800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":999,"volume":1886,"transactions":9,"vwap":1892},"2025-09-25",28.55,28.664,28.441,28.652,0.152,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1425,"percent_change":350,"volume":1900,"transactions":9,"vwap":1899},"2025-09-24",28.487,28.537,28.48,28.5,8200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-09-23",28.41,28.459,28.4,28.445,-0.135,-0.47,28900,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1054,"volume":1917,"transactions":9,"vwap":1915},"2025-09-22",28.46,28.59,28.43,28.58,0.128,36800,{"date":1919,"open":1920,"high":1912,"low":1920,"close":1921,"change":1922,"percent_change":998,"volume":1841,"transactions":9,"vwap":1921},"2025-09-19",28.35,28.452,0.052,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1905,"change":112,"percent_change":287,"volume":1927,"transactions":9,"vwap":1905},"2025-09-18",28.42,28.36,41000,{"date":1929,"open":1930,"high":1931,"low":1926,"close":1903,"change":376,"percent_change":780,"volume":1932,"transactions":9,"vwap":1903},"2025-09-17",28.52,28.56,99000,{"date":1934,"open":1913,"high":1935,"low":1931,"close":26,"change":752,"percent_change":152,"volume":1936,"transactions":9,"vwap":26},"2025-09-16",28.62,63200,{"date":1938,"open":1939,"high":1940,"low":1925,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-09-15",28.45,28.53,28.51,0.157,0.55,41100,{"date":1946,"open":1947,"high":1914,"low":1948,"close":1948,"change":1949,"percent_change":142,"volume":1950,"transactions":9,"vwap":1948},"2025-09-12",28.39,28.353,0.091,11500,{"date":1952,"open":1953,"high":1954,"low":1953,"close":1955,"change":1956,"percent_change":1099,"volume":1957,"transactions":9,"vwap":1955},"2025-09-11",28.23,28.31,28.262,-0.063,60200,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":746,"percent_change":1419,"volume":1964,"transactions":9,"vwap":1963},"2025-09-10",28.3,28.37,28.281,28.325,57400,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":714,"percent_change":998,"volume":1969,"transactions":9,"vwap":1968},"2025-09-09",28.34,28.25,18500,{"date":1971,"open":1972,"high":1960,"low":1973,"close":1973,"change":107,"percent_change":634,"volume":1974,"transactions":9,"vwap":1973},"2025-09-08",28.26,28.2,18900,{"date":1976,"open":1973,"high":1977,"low":1978,"close":1979,"change":316,"percent_change":277,"volume":1980,"transactions":9,"vwap":1979},"2025-09-05",28.209,28.115,28.14,15100,{"date":1982,"open":1983,"high":1984,"low":1979,"close":1985,"change":1907,"percent_change":365,"volume":1986,"transactions":9,"vwap":1985},"2025-09-04",28.245,28.257,28.19,62900,{"date":1988,"open":1926,"high":1903,"low":1989,"close":1963,"change":1990,"percent_change":376,"volume":1991,"transactions":9,"vwap":1963},"2025-09-03",28.29,-0.056,18100,{"date":1993,"open":1973,"high":1947,"low":1973,"close":1994,"change":1995,"percent_change":1996,"volume":1974,"transactions":9,"vwap":1994},"2025-09-02",28.381,0.418,1.49,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":22,"volume":2004,"transactions":9,"vwap":2002},"2025-08-29",27.97,28.045,27.96,27.963,0.008,14300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":1633,"volume":2012,"transactions":9,"vwap":2010},"2025-08-28",27.86,28.01,27.81,27.955,0.144,34500,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":343,"volume":2019,"transactions":9,"vwap":2017},"2025-08-27",27.73,27.82,27.811,0.021,10100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2022,"change":1626,"percent_change":1810,"volume":2025,"transactions":9,"vwap":2022},"2025-08-26",27.79,27.826,27.76,18800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2018,"percent_change":343,"volume":2032,"transactions":9,"vwap":2031},"2025-08-25",27.85,27.94,27.84,27.868,21900,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":2038,"percent_change":690,"volume":2039,"transactions":9,"vwap":2037},"2025-08-22",27.72,27.9,27.847,0.127,179700,{"date":2041,"open":2042,"high":2024,"low":2042,"close":2035,"change":384,"percent_change":127,"volume":1735,"transactions":9,"vwap":2035},"2025-08-21",27.64,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":721,"percent_change":1689,"volume":2049,"transactions":9,"vwap":2048},"2025-08-20",27.59,27.65,27.575,27.61,23900,{"date":2051,"open":2052,"high":2052,"low":176,"close":2053,"change":1907,"percent_change":893,"volume":2054,"transactions":9,"vwap":2053},"2025-08-19",27.6,27.47,53900,{"date":2056,"open":2052,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1148,"volume":1758,"transactions":9,"vwap":2059},"2025-08-18",27.63,27.52,27.605,0.036,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":791,"volume":2068,"transactions":9,"vwap":2066},"2025-08-15",27.541,27.62,27.527,27.569,-0.066,13300,{"date":2070,"open":2057,"high":2046,"low":2045,"close":2071,"change":1425,"percent_change":868,"volume":2072,"transactions":9,"vwap":2071},"2025-08-14",27.635,23800,{"date":2074,"open":2046,"high":2075,"low":2076,"close":2077,"change":1447,"percent_change":402,"volume":1709,"transactions":9,"vwap":2077},"2025-08-13",27.66,27.55,27.58,{"date":2079,"open":2052,"high":2075,"low":2080,"close":2081,"change":2082,"percent_change":112,"volume":862,"transactions":9,"vwap":2081},"2025-08-12",27.564,27.585,-0.002,{"date":2084,"open":2064,"high":2042,"low":2077,"close":2085,"change":2086,"percent_change":218,"volume":1833,"transactions":9,"vwap":2085},"2025-08-11",27.587,-0.085,{"date":2088,"open":2089,"high":2090,"low":2075,"close":2091,"change":2092,"percent_change":455,"volume":2093,"transactions":9,"vwap":2091},"2025-08-08",27.75,27.78,27.672,0.032,19200,{"date":2095,"open":2042,"high":2096,"low":2052,"close":2042,"change":1425,"percent_change":868,"volume":2097,"transactions":9,"vwap":2042},"2025-08-07",27.74,32800,{"date":2099,"open":2075,"high":2096,"low":2100,"close":2081,"change":1566,"percent_change":316,"volume":1775,"transactions":9,"vwap":2081},"2025-08-06",27.57,{"date":2102,"open":2071,"high":2103,"low":2045,"close":2052,"change":2104,"percent_change":228,"volume":1957,"transactions":9,"vwap":2052},"2025-08-05",27.655,-0.059,{"date":2106,"open":2048,"high":2107,"low":2048,"close":2108,"change":2109,"percent_change":22,"volume":2110,"transactions":9,"vwap":2108},"2025-08-04",27.7,27.659,0.009,46600,{"date":2112,"open":2090,"high":2022,"low":2048,"close":2046,"change":2113,"percent_change":1135,"volume":2114,"transactions":9,"vwap":2046},"2025-08-01",-0.105,78300,{"date":2116,"open":2035,"high":2090,"low":2117,"close":2118,"change":618,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-07-31",27.68,27.755,-0.43,24100,{"date":2122,"open":1903,"high":1941,"low":2007,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-07-30",27.875,-0.635,-2.23,53400,{"date":2128,"open":1967,"high":1941,"low":2129,"close":1941,"change":634,"percent_change":159,"volume":2130,"transactions":9,"vwap":1941},"2025-07-29",28.33,29400,{"date":2132,"open":1920,"high":1920,"low":2133,"close":1960,"change":1425,"percent_change":350,"volume":2134,"transactions":9,"vwap":1960},"2025-07-28",28.18,616400,{"date":2136,"open":1905,"high":1905,"low":2137,"close":1983,"change":2138,"percent_change":229,"volume":2139,"transactions":9,"vwap":1983},"2025-07-25",28.24,-0.171,75300,{"date":2141,"open":1905,"high":1939,"low":1967,"close":2142,"change":1665,"percent_change":764,"volume":2143,"transactions":9,"vwap":2142},"2025-07-24",28.416,35800,{"date":2145,"open":1898,"high":1941,"low":1947,"close":1921,"change":2146,"percent_change":721,"volume":2147,"transactions":9,"vwap":1921},"2025-07-23",0.041,21100,{"date":2149,"open":1920,"high":2150,"low":2129,"close":2151,"change":2152,"percent_change":868,"volume":2153,"transactions":9,"vwap":2151},"2025-07-22",28.44,28.411,0.056,45800,{"date":2155,"open":2156,"high":1905,"low":2156,"close":2157,"change":2158,"percent_change":1009,"volume":1879,"transactions":9,"vwap":2157},"2025-07-21",28.28,28.355,0.142,{"date":2160,"open":1960,"high":1961,"low":2161,"close":2162,"change":2163,"percent_change":402,"volume":2164,"transactions":9,"vwap":2162},"2025-07-18",28.211,28.213,-0.007,14800,{"date":2166,"open":2167,"high":1953,"low":2168,"close":2169,"change":384,"percent_change":644,"volume":2170,"transactions":9,"vwap":2169},"2025-07-17",28.113,28.09,28.22,41400,{"date":2172,"open":1979,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2143,"transactions":9,"vwap":2175},"2025-07-16",28.145,28.02,28.11,-0.027,-0.1,{"date":2179,"open":2133,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":764,"volume":1433,"transactions":9,"vwap":2182},"2025-07-15",28.21,28.135,28.137,-0.037,{"date":2185,"open":2156,"high":1963,"low":2186,"close":2186,"change":2187,"percent_change":1559,"volume":2188,"transactions":9,"vwap":2186},"2025-07-14",28.174,-0.246,35500,{"date":2190,"open":2137,"high":1914,"low":1953,"close":1925,"change":267,"percent_change":2191,"volume":2097,"transactions":9,"vwap":1925},"2025-07-11",1.1,{"date":2193,"open":2168,"high":2194,"low":2195,"close":2175,"change":1922,"percent_change":350,"volume":2196,"transactions":9,"vwap":2175},"2025-07-10",28.117,28,315400,{"date":2198,"open":1999,"high":2199,"low":1999,"close":2200,"change":2183,"percent_change":764,"volume":2201,"transactions":9,"vwap":2200},"2025-07-09",28.1,28.058001,46200,{"date":2203,"open":2204,"high":1979,"low":2205,"close":2206,"change":2207,"percent_change":1053,"volume":2208,"transactions":9,"vwap":2206},"2025-07-08",28.049999,28.011,28.094999,0.042,94000,{"date":2210,"open":1999,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":350,"volume":2215,"transactions":9,"vwap":2213},"2025-07-07",28.08,27.931,28.052999,0.053,98300,{"date":2217,"open":1999,"high":2008,"low":2218,"close":2195,"change":190,"percent_change":217,"volume":1729,"transactions":9,"vwap":2195},"2025-07-03",27.93,{"date":2220,"open":2100,"high":2221,"low":2100,"close":2221,"change":2222,"percent_change":268,"volume":2223,"transactions":9,"vwap":2221},"2025-07-02",28.030001,0.244,35400,{"date":2225,"open":2089,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":690,"volume":2230,"transactions":9,"vwap":2228},"2025-07-01",27.795,27.745,27.786,0.126,33300,{"date":2232,"open":2046,"high":2075,"low":2045,"close":2075,"change":384,"percent_change":127,"volume":2233,"transactions":9,"vwap":2075},"2025-06-30",72900,{"date":2235,"open":2046,"high":2075,"low":2236,"close":2076,"change":791,"percent_change":903,"volume":2237,"transactions":9,"vwap":2076},"2025-06-27",27.54,38500,{"date":2239,"open":2015,"high":2240,"low":2241,"close":2022,"change":1885,"percent_change":147,"volume":2242,"transactions":9,"vwap":2022},"2025-06-26",27.801,27.705,69300,{"date":2244,"open":2077,"high":2035,"low":2077,"close":2245,"change":2246,"percent_change":752,"volume":2247,"transactions":9,"vwap":2245},"2025-06-25",27.684,0.029,37800,{"date":2249,"open":2117,"high":2117,"low":2250,"close":2103,"change":2251,"percent_change":2252,"volume":2120,"transactions":9,"vwap":2103},"2025-06-24",27.56,-0.615,-2.18,{"date":2254,"open":1851,"high":1851,"low":1972,"close":2255,"change":2256,"percent_change":2257,"volume":2054,"transactions":9,"vwap":2255},"2025-06-23",28.27,-0.389,-1.36,{"date":2259,"open":1935,"high":1882,"low":1913,"close":2260,"change":2261,"percent_change":23,"volume":2262,"transactions":9,"vwap":2260},"2025-06-20",28.659,0.026,70800,{"date":2264,"open":1882,"high":1864,"low":2265,"close":2266,"change":2267,"percent_change":714,"volume":2268,"transactions":9,"vwap":2266},"2025-06-18",28.57,28.633,0.013,32500,{"date":2270,"open":2271,"high":1882,"low":2265,"close":1935,"change":1512,"percent_change":1689,"volume":2272,"transactions":9,"vwap":1935},"2025-06-17",28.65,39900,{"date":2274,"open":1939,"high":1930,"low":1939,"close":2275,"change":1566,"percent_change":316,"volume":1936,"transactions":9,"vwap":2275},"2025-06-16",28.475,{"date":2277,"open":2278,"high":2278,"low":1912,"close":2279,"change":2280,"percent_change":384,"volume":1927,"transactions":9,"vwap":2279},"2025-06-13",28.54,28.49,0.031,{"date":2282,"open":2150,"high":1898,"low":2150,"close":1904,"change":2283,"percent_change":1105,"volume":2284,"transactions":9,"vwap":1904},"2025-06-12",0.019,22800,{"date":2286,"open":2129,"high":1857,"low":2129,"close":2150,"change":589,"percent_change":383,"volume":2287,"transactions":9,"vwap":2150},"2025-06-11",26100,{"date":2289,"open":1899,"high":1899,"low":1903,"close":1914,"change":316,"percent_change":277,"volume":2290,"transactions":9,"vwap":1914},"2025-06-10",34400,{"date":2292,"open":1973,"high":1940,"low":1973,"close":1898,"change":589,"percent_change":383,"volume":2293,"transactions":9,"vwap":1898},"2025-06-09",29000,{"date":2295,"open":1898,"high":1898,"low":2296,"close":1857,"change":2297,"percent_change":699,"volume":2298,"transactions":9,"vwap":1857},"2025-06-06",28.38,0.046,15500,{"date":2300,"open":2150,"high":2150,"low":1905,"close":2301,"change":1873,"percent_change":199,"volume":2302,"transactions":9,"vwap":2301},"2025-06-05",28.424,25500,{"date":2304,"open":1903,"high":1906,"low":1947,"close":2305,"change":2207,"percent_change":1053,"volume":1854,"transactions":9,"vwap":2305},"2025-06-04",28.442,{"date":2307,"open":2308,"high":2309,"low":2308,"close":1905,"change":589,"percent_change":383,"volume":2310,"transactions":9,"vwap":1905},"2025-06-03",28.059999,28.407,43000,{"date":2312,"open":1947,"high":1903,"low":1967,"close":1947,"change":343,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1947},"2025-06-02",0.28,15200,{"date":2316,"open":1960,"high":2317,"low":2156,"close":1954,"change":2318,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1954},"2025-05-30",28.32,0,7300,{"date":2321,"open":1926,"high":1926,"low":1972,"close":1954,"change":589,"percent_change":383,"volume":2322,"transactions":9,"vwap":1954},"2025-05-29",52700,{"date":2324,"open":1963,"high":1920,"low":1960,"close":1960,"change":2104,"percent_change":228,"volume":2325,"transactions":9,"vwap":1960},"2025-05-28",150700,{"date":2327,"open":2328,"high":2329,"low":1960,"close":2329,"change":1867,"percent_change":199,"volume":2330,"transactions":9,"vwap":2329},"2025-05-27",28.339,28.359,11800,{"date":2332,"open":1968,"high":1914,"low":1968,"close":2333,"change":2334,"percent_change":634,"volume":2298,"transactions":9,"vwap":2333},"2025-05-23",28.376,0.059,{"date":2336,"open":1967,"high":1967,"low":1960,"close":2337,"change":2338,"percent_change":240,"volume":2339,"transactions":9,"vwap":2337},"2025-05-22",28.317,-0.039,33500,{"date":2341,"open":2129,"high":1961,"low":2317,"close":2342,"change":2280,"percent_change":384,"volume":2343,"transactions":9,"vwap":2342},"2025-05-21",28.356,18700,{"date":2345,"open":1972,"high":1963,"low":1972,"close":1963,"change":2346,"percent_change":1392,"volume":2347,"transactions":9,"vwap":1963},"2025-05-20",0.083,39200,{"date":2349,"open":1973,"high":1968,"low":1973,"close":2350,"change":2351,"percent_change":752,"volume":2352,"transactions":9,"vwap":2350},"2025-05-19",28.242,0.027,40800,{"date":2354,"open":2133,"high":2169,"low":2133,"close":2355,"change":190,"percent_change":217,"volume":2356,"transactions":9,"vwap":2355},"2025-05-16",28.215,15600,{"date":2358,"open":1985,"high":1972,"low":1985,"close":1983,"change":2334,"percent_change":634,"volume":2359,"transactions":9,"vwap":1983},"2025-05-15",22200,{"date":2361,"open":2180,"high":2169,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-05-14",28.185,28.186,-0.109,-0.39,46300,{"date":2368,"open":2255,"high":2369,"low":1972,"close":2370,"change":1238,"percent_change":699,"volume":1193,"transactions":9,"vwap":2370},"2025-05-13",28.308,28.295,{"date":2372,"open":2129,"high":2129,"low":2137,"close":1968,"change":2373,"percent_change":1152,"volume":2374,"transactions":9,"vwap":1968},"2025-05-12",-0.131,22700,{"date":2376,"open":1961,"high":2377,"low":2378,"close":1994,"change":2297,"percent_change":699,"volume":2379,"transactions":9,"vwap":1994},"2025-05-09",28.418,28.341,29900,{"date":2381,"open":2150,"high":2150,"low":2382,"close":2383,"change":2384,"percent_change":935,"volume":1304,"transactions":9,"vwap":2383},"2025-05-08",28.301,28.335,-0.125,{"date":2386,"open":2279,"high":2279,"low":1914,"close":1912,"change":2387,"percent_change":200,"volume":2284,"transactions":9,"vwap":1912},"2025-05-07",-0.048,{"date":2389,"open":1940,"high":1940,"low":1912,"close":2390,"change":1745,"percent_change":267,"volume":1414,"transactions":9,"vwap":2390},"2025-05-06",28.508,{"date":2392,"open":1989,"high":2393,"low":1989,"close":2394,"change":2395,"percent_change":1089,"volume":2396,"transactions":9,"vwap":2394},"2025-05-05",28.477,28.419,0.069,16000,{"date":2398,"open":1954,"high":2399,"low":1954,"close":1920,"change":1105,"percent_change":122,"volume":2400,"transactions":9,"vwap":1920},"2025-05-02",28.408,16300,{"date":2402,"open":1989,"high":1960,"low":2403,"close":2156,"change":2404,"percent_change":1099,"volume":2405,"transactions":9,"vwap":2156},"2025-05-01",28.252,-0.062,19900,{"date":2407,"open":2296,"high":2296,"low":1967,"close":2408,"change":598,"percent_change":316,"volume":2409,"transactions":9,"vwap":2408},"2025-04-30",28.342,55800,{"date":2411,"open":1903,"high":1903,"low":2129,"close":2157,"change":2104,"percent_change":228,"volume":2412,"transactions":9,"vwap":2157},"2025-04-29",58700,{"date":2414,"open":1961,"high":2377,"low":1954,"close":2415,"change":714,"percent_change":998,"volume":2416,"transactions":9,"vwap":2415},"2025-04-28",28.414,11600,{"date":2418,"open":1961,"high":1961,"low":2419,"close":2420,"change":190,"percent_change":217,"volume":2421,"transactions":9,"vwap":2420},"2025-04-25",28.331,28.364,23200,{"date":2423,"open":1961,"high":1925,"low":1926,"close":2424,"change":2395,"percent_change":1089,"volume":1709,"transactions":9,"vwap":2424},"2025-04-24",28.394,{"date":2426,"open":1967,"high":1926,"low":1960,"close":1963,"change":240,"percent_change":893,"volume":2427,"transactions":9,"vwap":1963},"2025-04-23",27300,{"date":180,"open":1889,"high":1889,"low":1912,"close":2429,"change":2086,"percent_change":886,"volume":2430,"transactions":9,"vwap":2429},28.465,43700]