[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COMT":3,"homepage-market-summary":30,"stock-historical-COMT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"COMT","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},"iShares U.S. ETF Trust iShares GSCI Commodity Dynamic Roll Strategy ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2027,1.927081,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.04,36.75,37.06,36.335,37.32,-0.28,-0.75,171080.14911,38.33,24.24,423146.24940386455,90.8,3008,{"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},24.070999,341673,124710508.60037,47.33,"2025-04-22",[182,185,195,206,217,228,239,250,259,269,280,290,301,312,322,332,339,348,359,370,381,391,401,411,421,430,439,449,459,467,478,488,497,508,519,530,541,552,563,573,582,593,604,615,626,637,646,655,665,674,683,692,703,712,721,730,739,748,757,767,776,784,793,801,810,818,826,835,844,852,861,870,879,888,896,903,912,918,924,931,937,943,951,959,967,975,982,990,998,1004,1013,1021,1028,1037,1046,1053,1061,1068,1075,1084,1093,1102,1110,1115,1123,1131,1139,1147,1153,1159,1167,1174,1181,1188,1194,1202,1209,1216,1221,1227,1233,1241,1247,1252,1260,1267,1272,1278,1285,1293,1300,1307,1315,1322,1329,1337,1345,1350,1356,1362,1366,1371,1378,1384,1391,1398,1407,1414,1423,1431,1439,1448,1456,1464,1472,1479,1486,1495,1503,1512,1520,1527,1535,1543,1551,1558,1565,1572,1579,1588,1596,1605,1612,1619,1625,1631,1638,1646,1654,1661,1669,1677,1686,1695,1703,1710,1718,1727,1735,1743,1750,1758,1763,1768,1772,1778,1784,1793,1801,1810,1816,1823,1829,1836,1843,1851,1858,1863,1870,1878,1884,1889,1896,1904,1911,1917,1923,1930,1936,1941,1945,1950,1956,1962,1968,1974,1981,1989,1993,1998,2003,2008,2013,2018,2024,2028,2034,2041,2046,2053,2060,2066,2071,2076,2085,2093,2101,2107,2113,2120,2125,2128,2134,2137,2142,2145,2151,2154,2158,2163,2169,2173,2177,2184,2188,2191,2197,2203,2206,2210,2217,2221,2225,2231,2234,2238,2243,2248,2252,2257,2260,2268,2274,2282,2289,2294,2301,2308,2316,2322,2328,2333,2339,2344,2350,2355,2360,2365,2371,2375,2382,2386,2390,2393,2398,2401,2403,2407,2410,2414,2418,2424,2428,2431,2435,2439,2444,2449,2454,2459,2463,2466,2472,2477,2483,2488,2492,2496,2499,2502,2506,2510,2514,2518,2524,2529,2534,2541,2547,2552,2557,2561,2567,2572,2575,2580,2583,2586,2592,2597,2603,2607,2615,2620,2625,2632,2639,2645,2651,2657,2665,2669,2672,2675,2679],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},984,36.7212,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",36.89,37.38,36.869,0.46,1.25,475925.187777,1104,37.2146,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",37.12,37.15,36.79,36.86,0.5,1.38,192585.454228,836,36.9298,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",36.43,36.59,36.28,36.36,-0.48,-1.3,479913.852148,1313,36.4125,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",37.07,37.26,36.56,36.84,-0.1331,-0.36,305711.16609,1866,36.8567,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",37.18,37.3,36.72,36.9731,-0.6269,-1.67,240548.454124,1463,37.0373,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",37.5,37.96,37.2901,37.6,0.23,0.62,378318.02649,1678,37.5936,{"date":251,"open":252,"high":188,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",36.96,37.37,0.59,1.6,182147.50202,1143,37.2426,{"date":260,"open":261,"high":17,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",36.8,36.6566,36.78,-0.14,-0.38,536282.594698,1201,36.9251,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",37,37.09,36.755,36.92,-0.46,-1.23,615543.770819,1915,36.9092,{"date":281,"open":282,"high":283,"low":284,"close":188,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",37.53,37.632563,37.28,-0.04,-0.11,263456.361457,1390,37.4027,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",37.45,37.66,37.4,37.42,-0.22,-0.58,331787.951211,982,37.4772,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",38.04,38.1466,37.461,37.64,-0.55,-1.44,317359.059685,1912,37.7464,{"date":313,"open":314,"high":25,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",37.93,37.91,38.19,0.61,1.62,366526.517544,1460,38.1313,{"date":323,"open":324,"high":325,"low":253,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",37.985,38.0546,37.58,0.05,0.13,483893.015116,1626,37.657,{"date":333,"open":334,"high":335,"low":231,"close":282,"change":307,"percent_change":308,"volume":336,"transactions":337,"vwap":338},"2026-09-11",37.47,37.585,272165.056562,1535,37.4574,{"date":340,"open":244,"high":341,"low":342,"close":341,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",38.08,37.33,1.05,2.84,457566.276255,1997,37.8155,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",36.91,37.065,36.835,37.03,0.51,1.4,213196.20078,1333,36.9516,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",36.44,36.555,36.2148,36.52,0.55,1.53,250760.260925,1385,36.3895,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",35.74,35.99,35.435,35.97,-0.0553,-0.15,125218.176816,953,35.8121,{"date":382,"open":383,"high":384,"low":383,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",35.91,36.22,36.0253,0.0753,0.21,148987.276556,1167,36.0417,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":107,"volume":398,"transactions":399,"vwap":400},"2026-09-02",35.8,36.0399,35.67,35.95,0.02,655877.29724,1496,35.9452,{"date":402,"open":403,"high":396,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",35.42,35.3,35.93,0.88,2.51,157961.298905,1120,35.6829,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",34.39,35.11,35.05,0.57,1.65,235633.882607,1985,34.9855,{"date":422,"open":423,"high":424,"low":423,"close":425,"change":112,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",34.35,34.59,34.48,-0.03,65062.270357,977,34.4797,{"date":431,"open":432,"high":433,"low":432,"close":434,"change":435,"percent_change":45,"volume":436,"transactions":437,"vwap":438},"2026-08-27",34.15,34.65,34.49,0.34,125010.777951,855,34.3667,{"date":440,"open":441,"high":442,"low":443,"close":432,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",33.9,34.3709,33.8,0.15,0.44,199219.724707,1180,34.1569,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",34.16,34.3,34,-0.59,-1.71,370373.888673,2393,34.1476,{"date":460,"open":461,"high":461,"low":462,"close":424,"change":265,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",35.03,34.565,-1.09,153933.611065,1396,34.7007,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",34.99,35.15,34.91,34.97,0.07,0.2,228462.829369,1368,35.0139,{"date":479,"open":480,"high":481,"low":482,"close":481,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",34.82,34.9,34.66,0.4504,1.31,93888.017329,1024,34.8084,{"date":489,"open":490,"high":491,"low":423,"close":492,"change":493,"percent_change":317,"volume":494,"transactions":495,"vwap":496},"2026-08-19",34.44,34.67,34.4496,0.2096,236281.24333,955,34.5514,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",34.28,34.37,34.165,34.24,0.0468,0.14,100831.039193,684,34.2523,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",33.72,34.25,33.71,34.1932,0.604,1.8,116405.762868,930,33.9376,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",33.25,33.64,33.24,33.5892,0.2392,0.72,145986.318688,1012,33.4118,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",33.45,33.59,33.1883,33.35,-0.3821,-1.13,188087.039307,1185,33.3858,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-12",33.57,33.77,33.525,33.7321,0.0885,0.26,132490.103307,678,33.6195,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",33.34,33.67,33.26,33.6436,0.0536,0.16,141549.16712,1140,33.497,{"date":564,"open":565,"high":566,"low":567,"close":533,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",33.16,33.61,33.07,1.04,3.2,386450.76901,2279,33.3762,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":473,"percent_change":579,"volume":580,"transactions":226,"vwap":581},"2026-08-07",32.51,32.75,32.38,32.55,0.22,219271.925541,32.6567,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",32.16,32.6778,31.5001,32.48,0.243,0.75,155742.584849,1216,32.3503,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",32.21,32.39,32.1,32.237,0.207,0.65,228397.722778,1761,32.2043,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",32.09,32.27,31.5101,32.03,-0.26,-0.81,105717.427363,914,32.0573,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",32.23,32.43,32.14,32.29,-0.35,-1.07,342326.999401,1603,32.339,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",32.72,32.851,32.5,32.64,-0.02,-0.06,261102.994226,1375,32.6784,{"date":638,"open":578,"high":639,"low":578,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",32.825,32.66,-0.16,-0.49,233539.002375,1278,32.6351,{"date":647,"open":578,"high":648,"low":578,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",32.86,32.82,0.635,1.97,128265.895531,1265,32.7264,{"date":656,"open":620,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",32.4968,32.08,32.185,-0.385,-1.18,183273.372417,1002,32.256,{"date":666,"open":667,"high":667,"low":630,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",32.89,32.57,-0.5751,-1.74,153245.946387,1307,32.6461,{"date":675,"open":676,"high":521,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":357,"vwap":682},"2026-07-24",33.06,32.85,33.1451,-0.0404,-0.12,85377.3246,33.098,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":152,"volume":689,"transactions":690,"vwap":691},"2026-07-23",33.13,33.405,33.1855,0.1152,162023.735686,704,33.2893,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-22",32.97,33.15,32.96,33.0703,0.1203,0.37,208327.630434,929,33.0831,{"date":704,"open":667,"high":705,"low":706,"close":707,"change":708,"percent_change":38,"volume":709,"transactions":710,"vwap":711},"2026-07-21",32.98,32.8,32.95,0.24,191207.000645,1147,32.915,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":327,"percent_change":444,"volume":718,"transactions":719,"vwap":720},"2026-07-20",32.68,32.8258,32.495,32.71,554655.587843,1735,32.6667,{"date":722,"open":723,"high":724,"low":725,"close":640,"change":122,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",32.56,32.92,32.44,0.77,276172.195486,1875,32.6623,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":641,"percent_change":642,"volume":736,"transactions":737,"vwap":738},"2026-07-16",32.52,32.6,32.135,32.41,449432.935469,1797,32.4039,{"date":740,"open":741,"high":742,"low":743,"close":668,"change":579,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",32.42,32.74,31.99,0.68,356853.585791,2231,32.4988,{"date":749,"open":596,"high":750,"low":751,"close":752,"change":753,"percent_change":254,"volume":754,"transactions":755,"vwap":756},"2026-07-14",32.525,31.98,32.35,0.19,438512.112828,2341,32.3332,{"date":758,"open":759,"high":760,"low":761,"close":584,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",31.74,32.245,31.6199,0.792,2.52,504385.269283,2143,31.9435,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",31.29,31.815,31.059999,31.368,-0.052,-0.17,865400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":621,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",31.62,31.75,31.35,31.42,-1.1,326200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-08",31.54,32.0099983,31.39,31.77,0.7,2.25,535200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":445,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",30.7,31.155,30.51,31.07,1.44,342700,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",30.52,30.655,30.255,30.63,0.437,1.45,358200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":579,"volume":817,"transactions":9,"vwap":815},"2026-07-02",30.12,30.21,30.049999,30.193,0.067,215200,{"date":819,"open":820,"high":821,"low":812,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",30.22,30.41,30.126,-0.244,-0.8,276900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",30.49,30.495,30.27,30.37,0.129,0.43,370900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-29",30.26,30.35,30.16,30.241,0.036,0.12,393900,{"date":845,"open":813,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",30.25,30.051001,30.205,-0.443,-1.45,147900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",30.18,30.73,30.17,30.648,0.538,1.79,344000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",30.09,30.3,30.040001,30.11,-0.73,-2.37,296500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",30.78,30.866,30.675,30.84,-0.291,-0.93,448300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",31.21,31.232,30.99,31.131,-0.239,-0.76,523400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":641,"volume":895,"transactions":9,"vwap":893},"2026-06-18",31.24,31.45,30.9,31.37,-0.05,325500,{"date":897,"open":898,"high":606,"low":899,"close":781,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":781},"2026-06-17",31.69,31.36,-0.19,-0.6,377900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",31.55,31.71,31.375,31.61,-0.45,-1.4,294900,{"date":913,"open":743,"high":606,"low":914,"close":915,"change":275,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-15",31.89,32.060001,-1.41,298500,{"date":919,"open":640,"high":920,"low":630,"close":732,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":732},"2026-06-12",33.295,-0.395,-1.2,282800,{"date":925,"open":926,"high":566,"low":927,"close":711,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":711},"2026-06-11",33.4,32.83,-0.515,-1.54,152600,{"date":932,"open":933,"high":512,"low":934,"close":935,"change":753,"percent_change":416,"volume":936,"transactions":9,"vwap":935},"2026-06-10",33.36,33.32,33.43,256300,{"date":938,"open":939,"high":940,"low":677,"close":523,"change":941,"percent_change":850,"volume":942,"transactions":9,"vwap":523},"2026-06-09",33.46,33.685,-0.489,317800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":600,"volume":950,"transactions":9,"vwap":948},"2026-06-08",33.79,33.93,33.69,33.729,0.219,307200,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-05",33.95,33.47,33.51,-0.72,-2.1,216800,{"date":960,"open":511,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-04",34.27,34.029999,34.23,-0.54,-1.55,153600,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":132,"volume":974,"transactions":9,"vwap":972},"2026-06-03",34.73,34.83,34.57,34.77,0.27,191200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":387,"percent_change":317,"volume":981,"transactions":9,"vwap":980},"2026-06-02",34.33,34.517,34.22,34.5,2455800,{"date":983,"open":500,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",34.74,34.105,34.29,0.63,1.87,483500,{"date":991,"open":947,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-29",33.785,33.38,33.66,-0.31,-0.91,434300,{"date":999,"open":1000,"high":1001,"low":532,"close":1002,"change":579,"percent_change":600,"volume":1003,"transactions":9,"vwap":1002},"2026-05-28",34.02,34.075001,33.97,382700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",33.7,33.98,33.605,33.75,-0.68,-1.98,207300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":297,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-26",34.53,34.72,34.38,34.43,-1.66,229400,{"date":1022,"open":414,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":956,"volume":1027,"transactions":9,"vwap":1025},"2026-05-22",35.368,34.78,35.0099983,-0.254,516700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",36.049999,36.099998,34.932,35.264,-0.263,-0.74,410400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",36.14,36.201,35.24,35.527,-1.003,-2.75,614700,{"date":1047,"open":1048,"high":209,"low":1049,"close":1050,"change":127,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-19",36.46,36.24,36.53,1.11,184000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":245,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-05-18",35.92,36.65,35.85,36.13,0.64,534400,{"date":1062,"open":1063,"high":396,"low":1064,"close":1065,"change":1066,"percent_change":416,"volume":1067,"transactions":9,"vwap":1065},"2026-05-15",35.68,35.66,35.9,0.202,422400,{"date":1069,"open":1063,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":642,"volume":1074,"transactions":9,"vwap":1072},"2026-05-14",35.72,35.43,35.698,-0.174,167800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",36.11,36.265,35.79,35.872,-0.352,-0.97,657300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-12",36.02,36.235,35.89,36.224,0.755,2.13,215900,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-11",35.099998,35.63,35.040001,35.469,0.891,2.58,251600,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-08",34.4,34.76,34.578,-0.092,-0.27,238500,{"date":1111,"open":1112,"high":1113,"low":522,"close":491,"change":473,"percent_change":474,"volume":1114,"transactions":9,"vwap":491},"2026-05-07",33.85,34.855,3465800,{"date":1116,"open":1117,"high":471,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-06",34.81,34.47,34.6,-1.43,-3.97,619500,{"date":1124,"open":1125,"high":1031,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-05",36,35.82,36.029999,-0.32,-0.88,332400,{"date":1132,"open":1133,"high":1134,"low":1063,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",35.83,36.51,36.35,0.679,1.9,1004700,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",35.81,35.33,35.671,-0.479,-1.33,233400,{"date":1148,"open":1065,"high":1149,"low":1126,"close":1150,"change":1151,"percent_change":964,"volume":1152,"transactions":9,"vwap":1150},"2026-04-30",36.193,36.15,-0.195,300700,{"date":1154,"open":1065,"high":208,"low":1065,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-29",36.345,1.233,3.51,250000,{"date":1160,"open":472,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-28",35.17,34.85,35.112,0.462,1.33,162000,{"date":1168,"open":1169,"high":1170,"low":1169,"close":433,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":433},"2026-04-27",34.51,34.88,0.339,0.99,350000,{"date":1175,"open":1176,"high":1104,"low":946,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-24",34.26,34.311,-0.138,-0.4,259400,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":515,"volume":1187,"transactions":9,"vwap":1185},"2026-04-23",33.87,34.68,34.449,0.609,264500,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":699,"percent_change":1051,"volume":1193,"transactions":9,"vwap":1192},"2026-04-22",33.52,33.945,33.84,3404200,{"date":1195,"open":1196,"high":1197,"low":1198,"close":954,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":954},"2026-04-21",32.67,33.53,32.645,0.865,2.65,504000,{"date":1203,"open":618,"high":1204,"low":596,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-20",32.81,32.605,0.615,1.92,432600,{"date":1210,"open":1211,"high":1212,"low":893,"close":743,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":743},"2026-04-17",31.78,32.07,-1.22,-3.67,316500,{"date":1217,"open":567,"high":1218,"low":567,"close":1219,"change":699,"percent_change":117,"volume":1220,"transactions":9,"vwap":1219},"2026-04-16",33.435,33.21,394600,{"date":1222,"open":677,"high":1223,"low":742,"close":1224,"change":633,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-15",33.095001,32.84,-0.18,504900,{"date":1228,"open":565,"high":1229,"low":576,"close":1230,"change":1128,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-14",33.23,32.9,-0.96,137000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":254,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-13",33.86,33.88,33.080002,33.22,1.81,443000,{"date":1242,"open":667,"high":567,"low":1243,"close":1244,"change":1245,"percent_change":1145,"volume":1246,"transactions":9,"vwap":1244},"2026-04-10",32.58,32.63,-0.44,8142800,{"date":1248,"open":1219,"high":532,"low":1244,"close":567,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":567},"2026-04-09",0.28,0.85,442500,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-08",32.02,32.87,32.79,-1.77,-5.12,857800,{"date":1261,"open":1025,"high":1262,"low":1263,"close":1264,"change":296,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-07",35.19,34.235,34.56,-0.63,505400,{"date":1268,"open":969,"high":1269,"low":434,"close":1024,"change":1270,"percent_change":245,"volume":1271,"transactions":9,"vwap":1024},"2026-04-06",35,0.08,572500,{"date":1273,"open":1024,"high":970,"low":962,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-02",34.7,1.36,4.08,764000,{"date":1279,"open":993,"high":1280,"low":1281,"close":554,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":554},"2026-04-01",33.56,33.18,-0.47,-1.39,1699900,{"date":1286,"open":1176,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-31",34.365,33.58,33.81,-0.5,-1.46,1179300,{"date":1294,"open":977,"high":1295,"low":1296,"close":1297,"change":833,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-30",34.425,34.080002,34.31,1.27,569500,{"date":1301,"open":939,"high":1302,"low":1303,"close":1236,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1236},"2026-03-27",34.099998,33.42,0.94,2.85,7110300,{"date":1308,"open":1309,"high":1310,"low":1204,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-26",32.93,33.19,32.94,0.53,1.64,355200,{"date":1316,"open":1317,"high":575,"low":1318,"close":735,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":735},"2026-03-25",31.85,31.82,-0.21,-0.64,381300,{"date":1323,"open":1324,"high":1255,"low":596,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-24",32.59,32.62,0.633,1.98,474700,{"date":1330,"open":575,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-23",32.53,31.52,31.987,-1.743,-5.17,1333900,{"date":1338,"open":1339,"high":1340,"low":934,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-20",33.44,33.94,33.73,0.41,1.23,627300,{"date":1346,"open":566,"high":946,"low":1347,"close":934,"change":1290,"percent_change":1348,"volume":1349,"transactions":9,"vwap":934},"2026-03-19",32.865,-1.48,683700,{"date":1351,"open":1352,"high":1192,"low":1238,"close":1353,"change":159,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-18",33.5,33.82,2.24,188800,{"date":1357,"open":1255,"high":1237,"low":1358,"close":1237,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1237},"2026-03-17",32.69,0.67,2.07,168800,{"date":1363,"open":649,"high":648,"low":607,"close":735,"change":964,"percent_change":1364,"volume":1365,"transactions":9,"vwap":735},"2026-03-16",-1.64,409100,{"date":1367,"open":578,"high":1368,"low":1369,"close":707,"change":632,"percent_change":633,"volume":1370,"transactions":9,"vwap":707},"2026-03-13",33.040001,32.425,499500,{"date":1372,"open":576,"high":1373,"low":1374,"close":694,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":694},"2026-03-12",33.055,32.49,1.14,3.58,1288100,{"date":1379,"open":780,"high":1380,"low":1381,"close":1380,"change":365,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-11",31.83,30.88,1.76,320900,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":201,"percent_change":318,"volume":1390,"transactions":9,"vwap":1389},"2026-03-10",31.33,31.38,29.74,31.28,1503000,{"date":1392,"open":706,"high":1393,"low":1394,"close":872,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":872},"2026-03-09",33.175,30.15,-0.705,-2.24,1383600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-06",31.23,31.68,31.2,31.485,1.315,4.36,514800,{"date":1408,"open":1409,"high":829,"low":1410,"close":856,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":856},"2026-03-05",29.96,29.91,0.493,1.66,2311900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-04",29.45,29.72,29.35,29.677,0.354,1.21,184600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":588,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-03",29.87,29.875,28.855,29.323,0.84,619700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":102,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-02",29.13,29.24,28.38,29.08,3.6,372400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-27",28.08,28.11,27.9,28.07,0.355,1.28,158300,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":285,"volume":1455,"transactions":9,"vwap":1453},"2026-02-26",27.55,27.88,27.45,27.715,-0.012,351500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":633,"volume":1463,"transactions":9,"vwap":1461},"2026-02-25",27.68,27.84,27.63,27.727,-0.017,197000,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":842,"volume":1471,"transactions":9,"vwap":1469},"2026-02-24",27.74,27.755,27.585,27.744,0.034,164900,{"date":1473,"open":1466,"high":1474,"low":1475,"close":1476,"change":328,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-23",27.855,27.6,27.71,0.47,198000,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":473,"percent_change":122,"volume":1485,"transactions":9,"vwap":1484},"2026-02-20",27.53,27.65,27.44,27.58,150500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-19",27.27,27.52,27.22,27.51,0.305,1.12,145100,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-18",26.92,27.23,27.205,0.715,2.7,130900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-17",26.53,26.57,26.395,26.49,-0.209,-0.78,83600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":444,"volume":1519,"transactions":9,"vwap":1517},"2026-02-13",26.68,26.79,26.58,26.699,0.039,105300,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":297,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-12",27.12,26.605,26.66,-2.13,170700,{"date":1528,"open":1529,"high":1530,"low":1522,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-11",27.31,27.36,27.24,0.247,0.92,246300,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-10",27.13,26.86,26.993,-0.112,-0.41,143900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":406,"volume":1550,"transactions":9,"vwap":1548},"2026-02-09",26.85,27.165,26.82,27.105,0.236,235900,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1555,"change":1556,"percent_change":1304,"volume":1557,"transactions":9,"vwap":1555},"2026-02-06",26.71,27.094999,26.869,0.249,257000,{"date":1559,"open":1560,"high":1547,"low":1561,"close":1562,"change":1563,"percent_change":929,"volume":1564,"transactions":9,"vwap":1562},"2026-02-05",26.72,26.51,26.62,-0.417,200100,{"date":1566,"open":1567,"high":1568,"low":1515,"close":1569,"change":1570,"percent_change":504,"volume":1571,"transactions":9,"vwap":1569},"2026-02-04",26.98,27.2,27.037001,0.037,2003600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1577},"2026-02-03",26.7,27.014999,26.681,27,0.678,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-02",26.44,26.54,26.175,26.322,-1.102,-4.02,341400,{"date":1589,"open":1590,"high":1476,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-01-30",27.66,26.94,27.424,-0.546,-1.95,350300,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-29",28.32,28.36,27.47,27.97,0.488,1.78,432900,{"date":1606,"open":1529,"high":1607,"low":1531,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-28",27.497,27.482,0.292,1.07,136600,{"date":1613,"open":1614,"high":1568,"low":1615,"close":1616,"change":127,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-27",26.8,26.765,27.19,1.49,179900,{"date":1620,"open":1621,"high":1622,"low":1553,"close":1515,"change":1623,"percent_change":435,"volume":1624,"transactions":9,"vwap":1515},"2026-01-26",26.77,26.95,0.09,175600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1574,"change":1477,"percent_change":859,"volume":1630,"transactions":9,"vwap":1574},"2026-01-23",26.61,26.725,26.6,70600,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":286,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-01-22",26.29,26.16,26.23,-0.42,100100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":699,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2026-01-21",26.31,26.355,26.205,26.34,1.42,226600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1051,"volume":1653,"transactions":9,"vwap":1651},"2026-01-20",26.040001,26.14,25.96,25.97,0.285,274300,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-16",25.82,25.645,25.685,0,187800,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1658,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1658},"2026-01-15",25.69,25.8,25.62,-0.215,-0.83,785000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":610,"volume":1676,"transactions":9,"vwap":1674},"2026-01-14",26.12,26.26,25.73,25.9,-0.067,255900,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-13",25.895,26.049999,25.76,25.967,0.272,1.06,159000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-12",25.57,25.765,25.51,25.695,0.295,1.16,364900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":632,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-09",25.48,25.605,25.39,25.4,-0.08,330600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1706,"change":1708,"percent_change":318,"volume":1709,"transactions":9,"vwap":1706},"2026-01-08",25.09,25.42,25.049999,0.405,207100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1035,"volume":1717,"transactions":9,"vwap":1715},"2026-01-07",25.1,25.11,24.95,25.014999,-0.187,136700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-06",25.45,25.47,25.175,25.202,-0.128,-0.51,152100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1603,"volume":1734,"transactions":9,"vwap":1732},"2026-01-05",25.15,25.34,25.13,25.33,0.442,246900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":426,"volume":1742,"transactions":9,"vwap":1740},"2026-01-02",24.85,24.915,24.75,24.888,-0.007,198500,{"date":1744,"open":1745,"high":1745,"low":1737,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-31",25.08,24.895,-0.212,-0.84,151900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":987,"volume":1757,"transactions":9,"vwap":1755},"2025-12-30",25.19,25.22,25.105,25.107,0.157,580000,{"date":1759,"open":1760,"high":1712,"low":1714,"close":1714,"change":894,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1714},"2025-12-29",25.040001,-0.2,227200,{"date":1764,"open":1765,"high":1731,"low":1766,"close":65,"change":286,"percent_change":1245,"volume":1767,"transactions":9,"vwap":65},"2025-12-26",25.07,24.941,189100,{"date":1769,"open":1752,"high":1752,"low":1760,"close":1713,"change":1770,"percent_change":633,"volume":1771,"transactions":9,"vwap":1713},"2025-12-24",-0.015,84800,{"date":1773,"open":1774,"high":1731,"low":1775,"close":1776,"change":245,"percent_change":1533,"volume":1777,"transactions":9,"vwap":1776},"2025-12-23",24.97,24.91,25.125,120500,{"date":1779,"open":1780,"high":1775,"low":1781,"close":1746,"change":1782,"percent_change":1446,"volume":1783,"transactions":9,"vwap":1746},"2025-12-22",24.88,24.823,0.315,241500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-19",24.51,24.6,24.47,24.58,0.195,0.8,276400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1265,"volume":1800,"transactions":9,"vwap":1798},"2025-12-18",24.5,24.55,24.36,24.385,-0.155,204300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-17",24.43,24.575,24.42,24.54,0.3,1.24,318700,{"date":1811,"open":1812,"high":1812,"low":26,"close":26,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":26},"2025-12-16",24.4,-2.255,-8.51,448600,{"date":1817,"open":1562,"high":1514,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-15",26.39,26.495,-0.165,-0.62,204500,{"date":1824,"open":1825,"high":1538,"low":1629,"close":1524,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1524},"2025-12-12",26.83,-0.23,-0.86,109600,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":22,"volume":1835,"transactions":9,"vwap":1833},"2025-12-11",26.73,26.894,26.89,-0.076,3593000,{"date":1837,"open":1838,"high":1839,"low":1560,"close":1840,"change":1841,"percent_change":1059,"volume":1842,"transactions":9,"vwap":1840},"2025-12-10",26.74,26.99,26.966,0.171,139200,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":275,"volume":1850,"transactions":9,"vwap":1848},"2025-12-09",26.84,26.88,26.75,26.795,-0.123,94300,{"date":1852,"open":1853,"high":1853,"low":1833,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-08",27.07,26.918,-0.302,-1.11,68800,{"date":1859,"open":1537,"high":1860,"low":1537,"close":1490,"change":1861,"percent_change":365,"volume":1862,"transactions":9,"vwap":1490},"2025-12-05",27.35,0.148,51900,{"date":1864,"open":1865,"high":1866,"low":1846,"close":1867,"change":1868,"percent_change":127,"volume":1869,"transactions":9,"vwap":1867},"2025-12-04",26.93,27.11,27.072001,0.107,70100,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":142,"volume":1877,"transactions":9,"vwap":1875},"2025-12-03",26.97,27.059999,26.91,26.965,0.085,53500,{"date":1879,"open":1833,"high":1539,"low":1880,"close":1846,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1846},"2025-12-02",26.815,-0.1,-0.37,53300,{"date":1885,"open":1567,"high":1886,"low":1591,"close":1567,"change":1887,"percent_change":397,"volume":1888,"transactions":9,"vwap":1567},"2025-12-01",27.047001,0.005,71500,{"date":1890,"open":1891,"high":1577,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-11-28",26.81,26.975,0.325,1.22,20400,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-26",26.38,26.674,26.65,0.307,1.17,51800,{"date":1905,"open":1906,"high":1818,"low":1907,"close":1908,"change":1909,"percent_change":1265,"volume":1910,"transactions":9,"vwap":1908},"2025-11-25",26.27,26.17,26.343,-0.167,73100,{"date":1912,"open":1913,"high":1914,"low":1634,"close":1561,"change":1915,"percent_change":354,"volume":1916,"transactions":9,"vwap":1561},"2025-11-24",26.19,26.539,0.134,199500,{"date":1918,"open":1919,"high":1581,"low":1920,"close":1921,"change":1225,"percent_change":1010,"volume":1922,"transactions":9,"vwap":1921},"2025-11-21",26.36,26.195,26.376,131600,{"date":1924,"open":1925,"high":1926,"low":1582,"close":1927,"change":1928,"percent_change":622,"volume":1929,"transactions":9,"vwap":1927},"2025-11-20",26.87,26.945,26.556,-0.287,127800,{"date":1931,"open":1538,"high":1874,"low":1628,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-19",26.843,-0.357,-1.31,49700,{"date":1937,"open":1577,"high":1938,"low":1874,"close":1568,"change":708,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1568},"2025-11-18",27.225,0.89,148600,{"date":1942,"open":1497,"high":1873,"low":1497,"close":1943,"change":1887,"percent_change":397,"volume":1944,"transactions":9,"vwap":1943},"2025-11-17",26.96,70900,{"date":1946,"open":1497,"high":1866,"low":1545,"close":1947,"change":1948,"percent_change":201,"volume":1949,"transactions":9,"vwap":1947},"2025-11-14",26.955,0.135,66200,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1547,"change":1954,"percent_change":621,"volume":1955,"transactions":9,"vwap":1547},"2025-11-13",27.08,26.805,-0.095,235400,{"date":1957,"open":1522,"high":1522,"low":1958,"close":1959,"change":275,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-12",26.905,26.915,-1.68,127000,{"date":1963,"open":1488,"high":1964,"low":1488,"close":1965,"change":1966,"percent_change":589,"volume":1967,"transactions":9,"vwap":1965},"2025-11-11",27.42,27.375,0.205,141400,{"date":1969,"open":1497,"high":1616,"low":1538,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-10",27.17,0.382,1.43,176200,{"date":1975,"open":1515,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":152,"volume":1980,"transactions":9,"vwap":1978},"2025-11-07",26.825,26.675,26.788,0.093,82500,{"date":1982,"open":1553,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-06",26.76,26.59,26.695,-0.025,-0.09,63300,{"date":1990,"open":1497,"high":1839,"low":1560,"close":1560,"change":1991,"percent_change":1320,"volume":1992,"transactions":9,"vwap":1560},"2025-11-05",-0.171,79500,{"date":1994,"open":1874,"high":1577,"low":1538,"close":1995,"change":1996,"percent_change":996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-04",26.891,-0.247,86700,{"date":1999,"open":1853,"high":1970,"low":1874,"close":2000,"change":2001,"percent_change":744,"volume":2002,"transactions":9,"vwap":2000},"2025-11-03",27.138,0.183,1378100,{"date":2004,"open":1872,"high":1577,"low":2005,"close":1947,"change":2006,"percent_change":1342,"volume":2007,"transactions":9,"vwap":1947},"2025-10-31",26.845,0.11,105400,{"date":2009,"open":2010,"high":1874,"low":1562,"close":2005,"change":2011,"percent_change":107,"volume":2012,"transactions":9,"vwap":2005},"2025-10-30",26.69,0.015,412100,{"date":2014,"open":1621,"high":1839,"low":1621,"close":1825,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1825},"2025-10-29",0.185,0.69,817900,{"date":2019,"open":1560,"high":1515,"low":1562,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-28",26.645,-0.335,-1.24,107300,{"date":2025,"open":1873,"high":1853,"low":1865,"close":1567,"change":2026,"percent_change":610,"volume":2027,"transactions":9,"vwap":1567},"2025-10-27",-0.07,83500,{"date":2029,"open":2030,"high":1498,"low":2031,"close":2031,"change":1701,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-24",27.16,27.049999,-0.29,125000,{"date":2035,"open":2036,"high":2037,"low":1537,"close":1537,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1537},"2025-10-23",27.141,27.3,0.42,1.57,138000,{"date":2042,"open":1505,"high":1615,"low":2043,"close":1553,"change":1445,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1553},"2025-10-22",26.47,1.35,78700,{"date":2047,"open":1643,"high":2048,"low":2049,"close":1641,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1641},"2025-10-21",26.45,26.185,-0.114,-0.43,98400,{"date":2054,"open":1906,"high":2055,"low":1906,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-20",26.5,26.469,0.199,0.76,70500,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1906,"change":2026,"percent_change":1108,"volume":2065,"transactions":9,"vwap":1906},"2025-10-17",26.28,26.305,26.18,85800,{"date":2067,"open":2055,"high":2068,"low":2062,"close":1643,"change":2069,"percent_change":22,"volume":2070,"transactions":9,"vwap":1643},"2025-10-16",26.573,-0.075,84000,{"date":2072,"open":2055,"high":1505,"low":2073,"close":2074,"change":327,"percent_change":753,"volume":2075,"transactions":9,"vwap":2074},"2025-10-15",26.335,26.415,45400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-14",26.3,26.46,26.25,26.365,-0.265,-1,110500,{"date":2086,"open":2087,"high":1514,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-13",26.56,26.52,26.63,0.338,1.29,107600,{"date":2094,"open":1506,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-10",26.685,26.24,26.292,-0.558,-2.08,201100,{"date":2102,"open":2103,"high":2103,"low":2104,"close":1545,"change":1826,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1545},"2025-10-09",27.18,26.817,-0.85,126200,{"date":2108,"open":2109,"high":2110,"low":2109,"close":1952,"change":2111,"percent_change":152,"volume":2112,"transactions":9,"vwap":1952},"2025-10-08",27.02,27.15,0.095,194400,{"date":2114,"open":1925,"high":2115,"low":1515,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-07",27.01,26.985,0.098,0.36,99000,{"date":2121,"open":1983,"high":1958,"low":1983,"close":2122,"change":2123,"percent_change":568,"volume":2124,"transactions":9,"vwap":2122},"2025-10-06",26.887,0.277,100700,{"date":2126,"open":1506,"high":1553,"low":1506,"close":1627,"change":473,"percent_change":548,"volume":2127,"transactions":9,"vwap":1627},"2025-10-03",197500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1582,"change":610,"percent_change":1082,"volume":2133,"transactions":9,"vwap":1582},"2025-10-02",26.67,26.745,26.475,92000,{"date":2135,"open":1627,"high":1958,"low":1627,"close":1614,"change":894,"percent_change":900,"volume":2136,"transactions":9,"vwap":1614},"2025-10-01",147000,{"date":2138,"open":1547,"high":1874,"low":2139,"close":1545,"change":1987,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1545},"2025-09-30",26.78,-0.33,98900,{"date":2143,"open":2031,"high":2031,"low":1497,"close":1591,"change":610,"percent_change":1231,"volume":2144,"transactions":9,"vwap":1591},"2025-09-29",138300,{"date":2146,"open":2147,"high":2148,"low":2103,"close":1568,"change":2149,"percent_change":2006,"volume":2150,"transactions":9,"vwap":1568},"2025-09-26",27.21,27.405,0.03,90900,{"date":2152,"open":1873,"high":2103,"low":1872,"close":1970,"change":2006,"percent_change":1342,"volume":2153,"transactions":9,"vwap":1970},"2025-09-25",80500,{"date":2155,"open":1577,"high":1866,"low":1567,"close":1873,"change":2156,"percent_change":246,"volume":2157,"transactions":9,"vwap":1873},"2025-09-24",0.166,119300,{"date":2159,"open":1838,"high":2160,"low":1838,"close":1832,"change":2161,"percent_change":1375,"volume":2162,"transactions":9,"vwap":1832},"2025-09-23",26.935,0.304,69900,{"date":2164,"open":2043,"high":2165,"low":2166,"close":1984,"change":2167,"percent_change":328,"volume":2168,"transactions":9,"vwap":1984},"2025-09-22",26.625,26.4,0.035,142600,{"date":2170,"open":2089,"high":1553,"low":1582,"close":2171,"change":1151,"percent_change":867,"volume":2172,"transactions":9,"vwap":2171},"2025-09-19",26.555,53900,{"date":2174,"open":1545,"high":1833,"low":2095,"close":1847,"change":1107,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1847},"2025-09-18",-0.34,117200,{"date":2178,"open":2179,"high":1853,"low":1614,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-17",27.040001,26.842,-0.318,-1.17,184800,{"date":2185,"open":1853,"high":2186,"low":1873,"close":2030,"change":245,"percent_change":1250,"volume":2187,"transactions":9,"vwap":2030},"2025-09-16",27.185,845900,{"date":2189,"open":1825,"high":1943,"low":1825,"close":1865,"change":1692,"percent_change":1051,"volume":2190,"transactions":9,"vwap":1865},"2025-09-15",119100,{"date":2192,"open":1831,"high":2193,"low":1562,"close":2194,"change":842,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-12",26.827,26.635,0.45,77700,{"date":2198,"open":1508,"high":1629,"low":2079,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-11",26.515,-0.205,-0.77,92200,{"date":2204,"open":1506,"high":1621,"low":1506,"close":1560,"change":753,"percent_change":526,"volume":2205,"transactions":9,"vwap":1560},"2025-09-10",173100,{"date":2207,"open":1514,"high":1553,"low":1508,"close":1505,"change":2208,"percent_change":1270,"volume":2209,"transactions":9,"vwap":1505},"2025-09-09",0.022,262700,{"date":2211,"open":1505,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":137,"volume":2216,"transactions":9,"vwap":2214},"2025-09-08",26.55,26.405,26.508,0.173,69000,{"date":2218,"open":2048,"high":2048,"low":1906,"close":2073,"change":1319,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2073},"2025-09-05",-0.79,116200,{"date":2222,"open":2087,"high":1627,"low":2223,"close":2224,"change":774,"percent_change":1320,"volume":1940,"transactions":9,"vwap":2224},"2025-09-04",26.489,26.545,{"date":2226,"open":1846,"high":1874,"low":1985,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-03",26.715,-0.275,-1.02,130100,{"date":2232,"open":2139,"high":2109,"low":1983,"close":1839,"change":147,"percent_change":1972,"volume":2233,"transactions":9,"vwap":1839},"2025-09-02",147800,{"date":2235,"open":1627,"high":2020,"low":2087,"close":1627,"change":2236,"percent_change":1623,"volume":2237,"transactions":9,"vwap":1627},"2025-08-29",0.025,104200,{"date":2239,"open":2043,"high":2089,"low":1818,"close":2240,"change":2241,"percent_change":833,"volume":2242,"transactions":9,"vwap":2240},"2025-08-28",26.585,0.115,32400,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2043,"change":1270,"percent_change":1807,"volume":2247,"transactions":9,"vwap":2043},"2025-08-27",26.35,26.525,121500,{"date":2249,"open":2250,"high":1508,"low":1643,"close":1818,"change":1761,"percent_change":23,"volume":2251,"transactions":9,"vwap":1818},"2025-08-26",26.42,126700,{"date":2253,"open":1898,"high":2254,"low":1898,"close":1984,"change":2255,"percent_change":1059,"volume":2256,"transactions":9,"vwap":1984},"2025-08-25",26.659,0.17,84200,{"date":2258,"open":1672,"high":1581,"low":1672,"close":2250,"change":2259,"percent_change":365,"volume":2176,"transactions":9,"vwap":2250},"2025-08-22",0.144,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-08-21",26.08,26.32,26.276,0.136,0.52,52900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":1649,"change":1807,"percent_change":1693,"volume":2273,"transactions":9,"vwap":1649},"2025-08-20",25.98,26.143,25.975,94100,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":1290,"volume":2281,"transactions":9,"vwap":2279},"2025-08-19",25.86,25.91,25.795,25.84,-0.129,73400,{"date":2283,"open":2284,"high":2285,"low":1673,"close":2286,"change":2287,"percent_change":2255,"volume":2288,"transactions":9,"vwap":2286},"2025-08-18",25.79,26.030001,25.969,0.044,63600,{"date":2290,"open":2279,"high":2291,"low":2284,"close":2292,"change":894,"percent_change":900,"volume":2293,"transactions":9,"vwap":2292},"2025-08-15",25.955,25.925,99600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2272,"change":2299,"percent_change":435,"volume":2300,"transactions":9,"vwap":2272},"2025-08-14",25.92,25.99,25.855,0.087,171200,{"date":2302,"open":2303,"high":2270,"low":2304,"close":2305,"change":2306,"percent_change":296,"volume":2307,"transactions":9,"vwap":2305},"2025-08-13",25.95,25.725,25.888,-0.056,54100,{"date":2309,"open":2310,"high":2311,"low":2296,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-12",25.94,26,25.944,-0.101,-0.39,38900,{"date":2317,"open":2318,"high":2319,"low":1650,"close":2320,"change":473,"percent_change":973,"volume":2321,"transactions":9,"vwap":2320},"2025-08-11",26.02,26.1,26.045,63500,{"date":2323,"open":2324,"high":2080,"low":2325,"close":2272,"change":2326,"percent_change":1319,"volume":2327,"transactions":9,"vwap":2272},"2025-08-08",26.123,25.93,-0.054,137900,{"date":2329,"open":1680,"high":1649,"low":2330,"close":2331,"change":2287,"percent_change":2255,"volume":2332,"transactions":9,"vwap":2331},"2025-08-07",26.01,26.028999,54400,{"date":2334,"open":1633,"high":1818,"low":2296,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-08-06",25.985,-0.065,-0.25,185900,{"date":2340,"open":2341,"high":1583,"low":2285,"close":1680,"change":2342,"percent_change":1290,"volume":2343,"transactions":9,"vwap":1680},"2025-08-05",26.07,-0.13,191900,{"date":2345,"open":2346,"high":1919,"low":2346,"close":2064,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2064},"2025-08-04",26.09,-0.136,-0.52,244400,{"date":2351,"open":1553,"high":1553,"low":1633,"close":2352,"change":2353,"percent_change":308,"volume":2354,"transactions":9,"vwap":2352},"2025-08-01",26.316,-0.384,1368400,{"date":2356,"open":1515,"high":1538,"low":2165,"close":1574,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1574},"2025-07-31",-0.255,-0.95,101300,{"date":2361,"open":1845,"high":1952,"low":1983,"close":1947,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1947},"2025-07-30",0.048,0.18,553200,{"date":2366,"open":2212,"high":1622,"low":2367,"close":2368,"change":2369,"percent_change":1298,"volume":2370,"transactions":9,"vwap":2368},"2025-07-29",26.505,26.907,0.337,89700,{"date":2372,"open":2088,"high":1516,"low":2373,"close":1506,"change":1171,"percent_change":2091,"volume":2374,"transactions":9,"vwap":1506},"2025-07-28",26.41,48600,{"date":2376,"open":2048,"high":2048,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-07-25",26.225,26.231,-0.279,-1.05,47100,{"date":2383,"open":2043,"high":2088,"low":2384,"close":1561,"change":473,"percent_change":548,"volume":2385,"transactions":9,"vwap":1561},"2025-07-24",26.315,161100,{"date":2387,"open":2388,"high":1581,"low":2078,"close":1581,"change":397,"percent_change":1270,"volume":2389,"transactions":9,"vwap":1581},"2025-07-23",26.33,93400,{"date":2391,"open":1919,"high":1581,"low":2078,"close":2250,"change":1986,"percent_change":1987,"volume":2392,"transactions":9,"vwap":2250},"2025-07-22",55600,{"date":2394,"open":2395,"high":1561,"low":1643,"close":2396,"change":1986,"percent_change":1987,"volume":2397,"transactions":9,"vwap":2396},"2025-07-21",26.43,26.445,79000,{"date":2399,"open":2089,"high":1560,"low":2396,"close":2043,"change":107,"percent_change":245,"volume":2400,"transactions":9,"vwap":2043},"2025-07-18",80400,{"date":2402,"open":2064,"high":2250,"low":2064,"close":2373,"change":2255,"percent_change":600,"volume":2065,"transactions":9,"vwap":2373},"2025-07-17",{"date":2404,"open":2262,"high":1906,"low":2405,"close":2096,"change":473,"percent_change":973,"volume":2406,"transactions":9,"vwap":2096},"2025-07-16",26.023001,52400,{"date":2408,"open":1635,"high":2409,"low":1634,"close":1907,"change":894,"percent_change":900,"volume":2288,"transactions":9,"vwap":1907},"2025-07-15",26.301,{"date":2411,"open":1561,"high":1561,"low":2412,"close":2412,"change":610,"percent_change":2413,"volume":2119,"transactions":9,"vwap":2412},"2025-07-14",26.22,-0.98,{"date":2415,"open":1919,"high":2224,"low":2073,"close":2416,"change":1249,"percent_change":1610,"volume":2417,"transactions":9,"vwap":2416},"2025-07-11",26.48,62600,{"date":2419,"open":2064,"high":2420,"low":2421,"close":2422,"change":1761,"percent_change":886,"volume":2423,"transactions":9,"vwap":2422},"2025-07-10",26.293,26.145,26.2,139500,{"date":2425,"open":1633,"high":2426,"low":1672,"close":2166,"change":2149,"percent_change":2006,"volume":2427,"transactions":9,"vwap":2166},"2025-07-09",26.455,248700,{"date":2429,"open":1672,"high":1508,"low":2096,"close":2430,"change":1270,"percent_change":1807,"volume":2176,"transactions":9,"vwap":2430},"2025-07-08",26.37,{"date":2432,"open":1671,"high":1643,"low":1671,"close":1633,"change":1270,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1633},"2025-07-07",0.31,233800,{"date":2436,"open":1906,"high":2245,"low":2437,"close":2437,"change":633,"percent_change":1826,"volume":2438,"transactions":9,"vwap":2437},"2025-07-03",26.21,30500,{"date":2440,"open":1650,"high":2441,"low":2442,"close":1906,"change":435,"percent_change":484,"volume":2443,"transactions":9,"vwap":1906},"2025-07-02",26.344,25.915,69100,{"date":2445,"open":2446,"high":2310,"low":2447,"close":2325,"change":1270,"percent_change":2433,"volume":2448,"transactions":9,"vwap":2325},"2025-07-01",25.85,25.811,77300,{"date":2450,"open":2451,"high":2452,"low":2278,"close":2446,"change":285,"percent_change":377,"volume":2453,"transactions":9,"vwap":2446},"2025-06-30",25.87,25.885,159400,{"date":2455,"open":2296,"high":2270,"low":2456,"close":2457,"change":632,"percent_change":1701,"volume":2458,"transactions":9,"vwap":2457},"2025-06-27",25.78,25.89,192400,{"date":2460,"open":2457,"high":2461,"low":2279,"close":2277,"change":107,"percent_change":245,"volume":2462,"transactions":9,"vwap":2277},"2025-06-26",26.059999,118800,{"date":2464,"open":2279,"high":2272,"low":2456,"close":2446,"change":894,"percent_change":900,"volume":2465,"transactions":9,"vwap":2446},"2025-06-25",218200,{"date":2467,"open":2270,"high":2318,"low":2468,"close":1674,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":1674},"2025-06-24",25.75,-0.65,-2.45,179300,{"date":2473,"open":1489,"high":2474,"low":2212,"close":2212,"change":2413,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2212},"2025-06-23",27.59,-3.56,358100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":1481,"change":107,"percent_change":579,"volume":2482,"transactions":9,"vwap":1481},"2025-06-20",27.46,27.57,27.41,140800,{"date":2484,"open":2485,"high":2486,"low":2030,"close":1600,"change":107,"percent_change":579,"volume":2487,"transactions":9,"vwap":1600},"2025-06-18",27.54,27.62,239500,{"date":2489,"open":1970,"high":2490,"low":1970,"close":2481,"change":1312,"percent_change":651,"volume":2491,"transactions":9,"vwap":2481},"2025-06-17",27.475,269000,{"date":2493,"open":1497,"high":2494,"low":2088,"close":1846,"change":264,"percent_change":2348,"volume":2495,"transactions":9,"vwap":1846},"2025-06-16",27.0049992,464400,{"date":2497,"open":1943,"high":2103,"low":1515,"close":2109,"change":589,"percent_change":1305,"volume":2498,"transactions":9,"vwap":2109},"2025-06-13",286200,{"date":2500,"open":1649,"high":2063,"low":1671,"close":1906,"change":2149,"percent_change":2006,"volume":2501,"transactions":9,"vwap":1906},"2025-06-12",114700,{"date":2503,"open":2311,"high":2078,"low":2303,"close":2096,"change":1477,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2096},"2025-06-11",1.82,80000,{"date":2507,"open":2457,"high":2335,"low":1673,"close":2508,"change":286,"percent_change":2051,"volume":2509,"transactions":9,"vwap":2508},"2025-06-10",25.77,78300,{"date":2511,"open":2456,"high":2277,"low":2512,"close":2513,"change":1623,"percent_change":152,"volume":1361,"transactions":9,"vwap":2513},"2025-06-09",25.72,25.88,{"date":2515,"open":2516,"high":1656,"low":2516,"close":2284,"change":548,"percent_change":89,"volume":2517,"transactions":9,"vwap":2284},"2025-06-06",25.63,220200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2522,"change":559,"percent_change":987,"volume":2523,"transactions":9,"vwap":2522},"2025-06-05",25.61,25.67,25.53,52700,{"date":2525,"open":1706,"high":2522,"low":2526,"close":2527,"change":894,"percent_change":1761,"volume":2528,"transactions":9,"vwap":2527},"2025-06-04",25.24,25.37,147300,{"date":2530,"open":2531,"high":1697,"low":2532,"close":1706,"change":2006,"percent_change":833,"volume":2533,"transactions":9,"vwap":1706},"2025-06-03",25.3,25.271,71600,{"date":2535,"open":2536,"high":2536,"low":1774,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-06-02",25.35,25.31,0.54,2.18,232400,{"date":2542,"open":1737,"high":1737,"low":2543,"close":2544,"change":264,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-05-30",24.645,24.77,-0.56,81000,{"date":2548,"open":2549,"high":2549,"low":2550,"close":1775,"change":680,"percent_change":212,"volume":2551,"transactions":9,"vwap":1775},"2025-05-29",24.98,24.86,89900,{"date":2553,"open":2554,"high":2555,"low":65,"close":2556,"change":285,"percent_change":641,"volume":1542,"transactions":9,"vwap":2556},"2025-05-28",25.16,25.21,25.030001,{"date":2558,"open":1712,"high":2559,"low":1775,"close":1765,"change":377,"percent_change":454,"volume":2560,"transactions":9,"vwap":1765},"2025-05-27",25.12,161700,{"date":2562,"open":2563,"high":2564,"low":2565,"close":1753,"change":328,"percent_change":2266,"volume":2566,"transactions":9,"vwap":1753},"2025-05-23",25.14,25.251,25.055,58200,{"date":2568,"open":1705,"high":2569,"low":2570,"close":1705,"change":2342,"percent_change":2348,"volume":2571,"transactions":9,"vwap":1705},"2025-05-22",25.145,24.99,95000,{"date":2573,"open":1699,"high":1706,"low":1752,"close":1753,"change":2026,"percent_change":22,"volume":2574,"transactions":9,"vwap":1753},"2025-05-21",93900,{"date":2576,"open":2577,"high":2578,"low":1705,"close":2579,"change":387,"percent_change":1429,"volume":1726,"transactions":9,"vwap":2579},"2025-05-20",25.17,25.305,25.29,{"date":2581,"open":1707,"high":1752,"low":65,"close":1745,"change":2149,"percent_change":842,"volume":2582,"transactions":9,"vwap":1745},"2025-05-19",153900,{"date":2584,"open":1765,"high":1713,"low":2585,"close":1707,"change":632,"percent_change":1701,"volume":2133,"transactions":9,"vwap":1707},"2025-05-16",24.955,{"date":2587,"open":2588,"high":2589,"low":2590,"close":1765,"change":1761,"percent_change":2219,"volume":2591,"transactions":9,"vwap":1765},"2025-05-15",25.059999,25.094999,24.89,102800,{"date":2593,"open":2527,"high":1720,"low":2594,"close":2594,"change":1225,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-05-14",25.27,-0.71,79300,{"date":2598,"open":2599,"high":2600,"low":2599,"close":1720,"change":699,"percent_change":2601,"volume":2602,"transactions":9,"vwap":1720},"2025-05-13",25.2,25.52,1.48,67000,{"date":2604,"open":2579,"high":1732,"low":2605,"close":1745,"change":2363,"percent_change":526,"volume":2606,"transactions":9,"vwap":1745},"2025-05-12",25.051001,114400,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":474,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-05-09",24.81,24.93,24.785,24.9,0.81,109300,{"date":2616,"open":1795,"high":2617,"low":1795,"close":2618,"change":142,"percent_change":484,"volume":2619,"transactions":9,"vwap":2618},"2025-05-08",24.71,24.7,250100,{"date":2621,"open":1789,"high":1787,"low":2622,"close":2623,"change":2337,"percent_change":2229,"volume":2624,"transactions":9,"vwap":2623},"2025-05-07",24.335,24.38,253300,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1342,"percent_change":2631,"volume":1526,"transactions":9,"vwap":2630},"2025-05-06",24.65,24.76,24.611,24.63,1.69,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":900,"percent_change":1510,"volume":2638,"transactions":9,"vwap":2637},"2025-05-05",24.3,24.34,24.14,24.22,303400,{"date":2640,"open":1786,"high":1786,"low":2641,"close":2642,"change":1270,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-05-02",24.268,24.41,0.33,285700,{"date":2646,"open":2647,"high":2648,"low":176,"close":2649,"change":2006,"percent_change":2195,"volume":2650,"transactions":9,"vwap":2649},"2025-05-01",24.19,24.39,24.33,1379200,{"date":2652,"open":2653,"high":1804,"low":2654,"close":2637,"change":1282,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2637},"2025-04-30",24.53,24.18,-1.9,173700,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2140,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-04-29",24.83,24.87,24.67,24.69,-1.32,64500,{"date":2666,"open":1745,"high":1776,"low":2612,"close":2667,"change":2342,"percent_change":2348,"volume":2668,"transactions":9,"vwap":2667},"2025-04-28",25.02,132600,{"date":2670,"open":2549,"high":2577,"low":2549,"close":1729,"change":2149,"percent_change":842,"volume":2671,"transactions":9,"vwap":1729},"2025-04-25",36600,{"date":2673,"open":2556,"high":1731,"low":1775,"close":2559,"change":2363,"percent_change":526,"volume":2674,"transactions":9,"vwap":2559},"2025-04-24",85200,{"date":2676,"open":1760,"high":2555,"low":2677,"close":2678,"change":1761,"percent_change":824,"volume":2427,"transactions":9,"vwap":2678},"2025-04-23",24.8,24.94,{"date":180,"open":1705,"high":2680,"low":1707,"close":2563,"change":327,"percent_change":474,"volume":2681,"transactions":9,"vwap":2563},25.304,143600]