[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOVZ":3,"homepage-market-summary":30,"stock-historical-GOVZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOVZ","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 25+ Year Treasury STRIPS Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5706,1.71018,"Monthly",{"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},30.7,30.91,31.21,30.56,30.72,-0.02,-0.07,675936.167404,41.02,30.1352,343930.986455248,5.2,1512,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},296247,108130246.613812,-18.26,"2025-04-22",[181,184,193,203,214,225,235,245,255,266,276,286,297,307,315,325,335,346,356,365,374,385,395,406,414,425,435,445,454,462,473,480,489,498,509,518,528,538,548,558,568,577,587,596,604,612,622,633,643,653,662,671,681,692,701,710,719,728,737,748,756,764,771,777,784,790,799,808,817,824,831,839,845,853,860,868,875,883,891,899,907,915,921,927,936,943,948,954,958,964,970,978,986,993,1000,1007,1014,1022,1029,1036,1043,1049,1052,1056,1063,1070,1076,1080,1086,1089,1094,1099,1105,1111,1118,1125,1130,1137,1143,1147,1152,1155,1158,1161,1165,1169,1173,1177,1180,1184,1189,1193,1198,1204,1207,1211,1218,1225,1229,1234,1237,1242,1247,1253,1262,1271,1278,1286,1293,1299,1307,1315,1323,1330,1336,1342,1347,1351,1357,1364,1368,1373,1379,1385,1389,1392,1396,1399,1403,1407,1413,1417,1421,1427,1432,1437,1440,1445,1450,1453,1457,1462,1467,1471,1476,1480,1483,1488,1491,1494,1499,1503,1508,1513,1517,1520,1524,1528,1532,1536,1539,1542,1546,1551,1554,1558,1562,1566,1570,1574,1579,1584,1590,1597,1601,1607,1611,1614,1618,1622,1625,1629,1634,1640,1646,1650,1653,1660,1664,1668,1673,1680,1686,1692,1697,1704,1710,1717,1724,1729,1736,1742,1745,1750,1756,1761,1768,1773,1779,1782,1787,1792,1797,1801,1806,1813,1817,1820,1823,1828,1831,1835,1840,1844,1849,1853,1857,1861,1865,1869,1875,1879,1883,1888,1893,1898,1902,1905,1908,1911,1914,1917,1920,1923,1926,1929,1932,1937,1940,1943,1947,1950,1954,1957,1960,1965,1968,1971,1975,1979,1983,1986,1989,1992,1995,1998,2001,2006,2010,2013,2017,2021,2024,2027,2031,2033,2038,2042,2047,2052,2056,2059,2064,2067,2069,2072,2077,2080,2085,2089,2092,2095,2098,2102,2105,2109,2111,2116,2119,2123,2126,2130,2134,2140,2144,2148,2151,2154,2158,2161,2164,2168,2171,2175,2178,2181,2184,2187,2192,2196,2200,2204,2208,2212,2215],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},3238,30.8331,{"date":185,"open":186,"high":187,"low":26,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",30.27,31.05,-0.15,-0.49,525736.654449,3644,30.6812,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",31.11,30.66,30.87,-0.385,-1.23,856621.59873,3977,30.7812,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",31.44,31.455,30.985,31.255,-0.285,-0.9,607919.210796,2729,31.168,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",31.62,31.77,31.41,31.54,-0.58,-1.81,216806.390659,1532,31.5664,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":188,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",32.2,32.248,31.815,32.12,-0.46,1085066.143423,5016,31.9794,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",32.81,32.99,32.27,-0.69,-2.09,499891.034039,2918,32.5777,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",33.59,32.83,32.96,-0.8,-2.37,924112.59943,3362,33.0493,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",33.86,33.88,33.62,33.76,-0.04,-0.12,508999.120575,2298,33.6973,{"date":267,"open":268,"high":269,"low":270,"close":268,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",33.8,33.84,33.63,0.41,1.23,471876.359711,1861,33.7492,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",33.5904,33.32,33.39,-0.38,-1.13,1184328.4642,3606,33.4009,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",33.52,33.78,33.47,33.77,0.58,1.75,626558.97671,3101,33.6465,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",33.06,33.53,33.19,0.23,0.7,429133.1803,2811,33.2493,{"date":308,"open":248,"high":309,"low":237,"close":249,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",33.025,-0.19,-0.57,319280.467485,2510,32.918,{"date":316,"open":238,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",33.36,32.7685,33.15,0.15,0.45,384055.868361,2214,33.2016,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":320,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",33.25,33.38,32.965,33,0.46,899111.263186,2852,33.0967,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",32.94,33.18,32.77,32.85,-0.55,-1.65,345842.166112,2109,32.922,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":281,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",33.768,33.82,33.09,33.4,-1.12,515460.160374,2641,33.3687,{"date":357,"open":358,"high":358,"low":359,"close":289,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",33.9,33.54,0.04,0.12,214934.372799,1450,33.7145,{"date":366,"open":268,"high":358,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",33.67,33.74,0.17,0.51,363175.2255,1811,33.7564,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",33.75,33.81,33.555,33.57,0.09,0.27,507479.334222,2064,33.7018,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":380,"volume":392,"transactions":393,"vwap":394},"2026-09-02",33.5,33.61,33.355,33.48,0.03,625673.800926,2479,33.4362,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",33.435,33.795,33.395,33.45,-0.32,-0.95,426122.464865,3006,33.5439,{"date":407,"open":368,"high":291,"low":408,"close":291,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",33.485,-0.23,-0.68,594546.165316,3240,33.5854,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",34.09,34.55,33.965,34,-0.16,-0.47,564828.473676,3220,34.1811,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":281,"volume":432,"transactions":433,"vwap":434},"2026-08-27",34.1864,34.3,34.05,34.16,-0.13,797469.51342,2758,34.1697,{"date":436,"open":437,"high":438,"low":439,"close":438,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",34.22,34.29,34.1,-0.03,-0.09,554682.7126,2088,34.1954,{"date":446,"open":429,"high":447,"low":448,"close":449,"change":450,"percent_change":293,"volume":451,"transactions":452,"vwap":453},"2026-08-25",34.33,33.97,34.32,0.59,683825.002852,3200,34.194,{"date":455,"open":259,"high":456,"low":259,"close":457,"change":127,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",33.91,33.73,1.2,235810.577625,1951,33.7523,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",33.42,33.4501,33.211,33.33,-0.2,-0.6,234340.933064,1595,33.3096,{"date":474,"open":475,"high":257,"low":280,"close":300,"change":421,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",33.55,-1.38,573554.022073,3018,33.572,{"date":481,"open":377,"high":482,"low":483,"close":419,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",34.0799,33.735,1.03,3.12,614425.450945,3514,33.896,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":302,"percent_change":303,"volume":495,"transactions":496,"vwap":497},"2026-08-18",32.69,33.035,32.615,32.97,459893.045367,2489,32.8847,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",33.05,33.095,32.695,32.74,-0.54,-1.62,321880.605129,2134,32.9054,{"date":510,"open":328,"high":511,"low":501,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",33.44,33.28,-0.4,-1.19,510313.513473,4575,33.2559,{"date":519,"open":270,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",33.945,33.605,33.68,0.29,0.87,438314.425257,2726,33.708,{"date":529,"open":530,"high":531,"low":532,"close":280,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",33.6,33.635,33.345,-0.14,-0.42,552080.063324,3425,33.5001,{"date":539,"open":540,"high":541,"low":542,"close":300,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",33.545,33.6799,33.46,0.1,0.3,245286.7073,2178,33.5452,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",33.7,33.405,33.43,-0.445,-1.31,1497268.626543,2149,33.5347,{"date":559,"open":358,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",33.925,33.695,33.875,0.145,0.43,434636.676757,3228,33.7996,{"date":569,"open":570,"high":571,"low":572,"close":457,"change":281,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",33.93,34.03,33.685,-1.11,229246.49737,1718,33.8327,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":302,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",34.04,34.155,33.935,34.11,0.68,225749.854407,2192,34.0493,{"date":588,"open":589,"high":590,"low":591,"close":258,"change":152,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",33.775,33.915,33.725,1.04,158399.722,2014,33.8136,{"date":597,"open":598,"high":599,"low":600,"close":300,"change":261,"percent_change":262,"volume":601,"transactions":602,"vwap":603},"2026-08-03",33.5901,33.69,33.49,186430.80029,1591,33.5858,{"date":605,"open":457,"high":457,"low":606,"close":379,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",33.3209,-0.36,-1.06,456087.005705,3589,33.4639,{"date":613,"open":614,"high":615,"low":616,"close":570,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-30",33.95,33.98,33.72,-0.06,-0.18,178213.901601,1670,33.8813,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",35.09,35.14,33.85,33.99,-1.17,-3.33,303120.6925,2166,34.3798,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":544,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",34.91,35.21,34.88,35.16,0.86,67166.0625,502,35.0686,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":127,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",34.82,34.93,34.695,34.86,1.16,131120.100334,1106,34.8194,{"date":654,"open":655,"high":656,"low":657,"close":657,"change":658,"percent_change":533,"volume":659,"transactions":660,"vwap":661},"2026-07-24",34.565,34.78,34.46,-0.05,126592.005661,1149,34.607,{"date":663,"open":664,"high":665,"low":449,"close":666,"change":667,"percent_change":409,"volume":668,"transactions":669,"vwap":670},"2026-07-23",34.34,34.54,34.51,-0.08,90813.559964,673,34.4385,{"date":672,"open":673,"high":674,"low":665,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-22",34.66,34.755,34.59,-0.075,-0.22,106676.4722,786,34.6452,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",34.67,34.715,34.475,34.665,-0.115,-0.33,206362.67018,1071,34.6197,{"date":693,"open":694,"high":694,"low":695,"close":656,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-20",35.08,34.725,-0.43,-1.22,263906.141837,1726,34.8702,{"date":702,"open":703,"high":704,"low":705,"close":636,"change":122,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-17",35.23,35.37,35.195,0.72,144930.565569,872,35.2742,{"date":711,"open":712,"high":713,"low":714,"close":713,"change":715,"percent_change":391,"volume":716,"transactions":717,"vwap":718},"2026-07-16",34.72,34.96,34.6794,0.01,122859.53545,805,34.8099,{"date":720,"open":635,"high":721,"low":722,"close":723,"change":724,"percent_change":112,"volume":725,"transactions":726,"vwap":727},"2026-07-15",35.1103,34.9,34.95,-0.005,231767.654541,1372,34.996,{"date":729,"open":730,"high":731,"low":723,"close":732,"change":733,"percent_change":420,"volume":734,"transactions":735,"vwap":736},"2026-07-14",35.035,35.255,34.955,-0.055,208306.827906,1068,35.0479,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",35.11,35.165,34.97,35.01,-0.307,-0.87,181044.00482,964,35.0358,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":380,"volume":755,"transactions":9,"vwap":753},"2026-07-10",35.28,35.365,35.13,35.317,0.032,142800,{"date":757,"open":625,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-09",35.375,35.12,35.285,0.062,0.18,133000,{"date":765,"open":636,"high":766,"low":767,"close":768,"change":769,"percent_change":420,"volume":770,"transactions":9,"vwap":768},"2026-07-08",35.3,35.040001,35.223,-0.057,156000,{"date":772,"open":773,"high":774,"low":750,"close":750,"change":240,"percent_change":775,"volume":776,"transactions":9,"vwap":750},"2026-07-07",35.68,35.725,-1.92,402900,{"date":778,"open":779,"high":780,"low":781,"close":780,"change":441,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-06",35.95,35.97,35.745,-0.25,139600,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":658,"percent_change":533,"volume":789,"transactions":9,"vwap":788},"2026-07-02",35.94,36.21,36.060001,82700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",36.099998,36.27,36.07,36.11,-0.62,-1.69,136300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-30",37.17,37.18,36.67,36.73,-0.66,-1.77,128200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",37.38,37.485,37.35,37.39,0.08,0.21,129400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":188,"percent_change":513,"volume":823,"transactions":9,"vwap":822},"2026-06-26",37.13,37.34,37.125,37.31,100900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":658,"percent_change":431,"volume":830,"transactions":9,"vwap":829},"2026-06-25",37.62,37.75,37.4,37.46,110300,{"date":832,"open":820,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-24",37.58,37.33,37.51,0.84,2.29,175200,{"date":840,"open":841,"high":842,"low":841,"close":803,"change":814,"percent_change":843,"volume":844,"transactions":9,"vwap":803},"2026-06-23",36.57,36.82,0.22,112800,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":696,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-22",36.76,36.78,36.52,36.59,-1.16,211900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":369,"percent_change":331,"volume":859,"transactions":9,"vwap":858},"2026-06-18",37.36,37.44,36.98,37.02,272900,{"date":861,"open":850,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",36.88,36.355,36.85,0.34,0.93,249000,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":152,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-16",36.31,36.64,36.51,0.97,89100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":261,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-15",36.29,36.4,36.105,36.16,-0.11,91500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":310,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-12",36.14,36.285,36,36.2,-0.52,128000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":159,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-11",35.905,36.42,35.77,36.39,2.08,461800,{"date":900,"open":901,"high":786,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-10",35.81,35.53,35.65,-0.21,-0.59,209100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":152,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-09",35.75,35.875,35.595,35.86,0.99,150900,{"date":916,"open":786,"high":917,"low":918,"close":919,"change":281,"percent_change":608,"volume":920,"transactions":9,"vwap":919},"2026-06-08",35.98,35.5,35.51,411300,{"date":922,"open":923,"high":924,"low":773,"close":925,"change":262,"percent_change":688,"volume":926,"transactions":9,"vwap":925},"2026-06-05",35.73,36.029999,35.89,338300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-04",36.049999,36.136,35.96,36.0099983,0.13,0.36,140900,{"date":937,"open":938,"high":786,"low":939,"close":940,"change":618,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-03",35.87,35.74,35.88,-0.5,135700,{"date":944,"open":880,"high":945,"low":917,"close":788,"change":946,"percent_change":321,"volume":947,"transactions":9,"vwap":788},"2026-06-02",36.164,0.16,211100,{"date":949,"open":950,"high":780,"low":951,"close":952,"change":22,"percent_change":617,"volume":953,"transactions":9,"vwap":952},"2026-06-01",35.61,35.49,35.9,325100,{"date":955,"open":794,"high":885,"low":912,"close":956,"change":667,"percent_change":677,"volume":957,"transactions":9,"vwap":956},"2026-05-29",35.92,394800,{"date":959,"open":901,"high":960,"low":961,"close":887,"change":381,"percent_change":962,"volume":963,"transactions":9,"vwap":887},"2026-05-28",36.18,35.72,0.76,363500,{"date":965,"open":966,"high":967,"low":968,"close":923,"change":762,"percent_change":370,"volume":969,"transactions":9,"vwap":923},"2026-05-27",35.645,35.82,35.62,679400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":122,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-26",35.76,35.79,35.45,35.55,0.71,246300,{"date":979,"open":980,"high":981,"low":982,"close":766,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":766},"2026-05-22",35.22,35.34,35,0.33,0.94,251700,{"date":987,"open":665,"high":988,"low":989,"close":741,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":741},"2026-05-21",35.0099983,34.37,0.28,0.81,417500,{"date":994,"open":430,"high":995,"low":430,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-20",34.79,34.69,0.54,1.58,510900,{"date":1001,"open":1002,"high":1003,"low":419,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-05-19",34.15,34.28,-0.35,-1.01,262800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":431,"percent_change":281,"volume":1013,"transactions":9,"vwap":1012},"2026-05-18",34.64,34.74,34.36,34.5,679700,{"date":1015,"open":1016,"high":1017,"low":417,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-15",34.73,34.773,34.63,-0.77,-2.18,373100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":933,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",35.59,35.71,35.4,0.37,409700,{"date":1030,"open":1031,"high":1032,"low":636,"close":1033,"change":1034,"percent_change":220,"volume":1035,"transactions":9,"vwap":1033},"2026-05-13",35.42,35.47,35.27,-0.205,205000,{"date":1037,"open":903,"high":903,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-12",35.43,35.475,-0.395,-1.1,215900,{"date":1044,"open":794,"high":1045,"low":1046,"close":938,"change":688,"percent_change":1047,"volume":1048,"transactions":9,"vwap":938},"2026-05-11",36.09,35.815,-0.91,92100,{"date":1050,"open":880,"high":870,"low":880,"close":888,"change":122,"percent_change":303,"volume":1051,"transactions":9,"vwap":888},"2026-05-08",101600,{"date":1053,"open":877,"high":877,"low":940,"close":779,"change":677,"percent_change":1054,"volume":1055,"transactions":9,"vwap":779},"2026-05-07",-0.61,120200,{"date":1057,"open":1058,"high":793,"low":1059,"close":1060,"change":865,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-06",36.19,36.12,36.17,0.95,282600,{"date":1064,"open":950,"high":938,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-05",35.58,35.83,0.39,1.1,82300,{"date":1071,"open":961,"high":961,"low":981,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-04",35.44,-0.48,-1.34,475700,{"date":1077,"open":1078,"high":1059,"low":961,"close":956,"change":946,"percent_change":321,"volume":1079,"transactions":9,"vwap":956},"2026-05-01",35.8,423825,{"date":1081,"open":887,"high":1082,"low":1083,"close":972,"change":468,"percent_change":1084,"volume":1085,"transactions":9,"vwap":972},"2026-04-30",36.040001,35.64,-0.56,434900,{"date":1087,"open":1059,"high":1059,"low":912,"close":931,"change":513,"percent_change":1041,"volume":1088,"transactions":9,"vwap":931},"2026-04-29",434200,{"date":1090,"open":1059,"high":1091,"low":887,"close":1091,"change":1092,"percent_change":1067,"volume":1093,"transactions":9,"vwap":1091},"2026-04-28",36.36,0.14,291225,{"date":1095,"open":878,"high":894,"low":880,"close":1096,"change":1097,"percent_change":1019,"volume":1098,"transactions":9,"vwap":1096},"2026-04-27",36.22,-0.28,196100,{"date":1100,"open":1101,"high":871,"low":1102,"close":1103,"change":617,"percent_change":420,"volume":1104,"transactions":9,"vwap":1103},"2026-04-24",36.48,36.32,36.5,228825,{"date":1106,"open":1107,"high":842,"low":1108,"close":1109,"change":617,"percent_change":420,"volume":1110,"transactions":9,"vwap":1109},"2026-04-23",36.68,36.3,36.56,218175,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":762,"percent_change":52,"volume":1117,"transactions":9,"vwap":1116},"2026-04-22",36.84,36.9,36.58,36.62,143000,{"date":1119,"open":847,"high":1120,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-21",36.8,36.44,-0.24,-0.65,162825,{"date":1126,"open":847,"high":847,"low":1127,"close":1107,"change":1128,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1107},"2026-04-20",36.46,0,99125,{"date":1131,"open":847,"high":1132,"low":1133,"close":1107,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1107},"2026-04-17",36.764,36.6,0.44,1.21,408775,{"date":1138,"open":1139,"high":1139,"low":880,"close":1140,"change":281,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-16",36.72,36.24,-1.04,346625,{"date":1144,"open":1120,"high":842,"low":1133,"close":1116,"change":1097,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1116},"2026-04-15",-0.76,237725,{"date":1148,"open":871,"high":1149,"low":1109,"close":1114,"change":1150,"percent_change":976,"volume":1151,"transactions":9,"vwap":1114},"2026-04-14",36.94,0.26,93350,{"date":1153,"open":849,"high":1107,"low":1091,"close":871,"change":814,"percent_change":843,"volume":1154,"transactions":9,"vwap":871},"2026-04-13",283550,{"date":1156,"open":849,"high":1115,"low":878,"close":1109,"change":617,"percent_change":420,"volume":1157,"transactions":9,"vwap":1109},"2026-04-10",277800,{"date":1159,"open":1107,"high":1149,"low":1101,"close":1116,"change":468,"percent_change":504,"volume":1160,"transactions":9,"vwap":1116},"2026-04-09",383700,{"date":1162,"open":1163,"high":1163,"low":1139,"close":842,"change":543,"percent_change":381,"volume":1164,"transactions":9,"vwap":842},"2026-04-08",37.12,539975,{"date":1166,"open":1139,"high":847,"low":1167,"close":1139,"change":262,"percent_change":688,"volume":1168,"transactions":9,"vwap":1139},"2026-04-07",36.26,730750,{"date":1170,"open":1139,"high":857,"low":1171,"close":1113,"change":1128,"percent_change":1128,"volume":1172,"transactions":9,"vwap":1113},"2026-04-06",36.66,572725,{"date":1174,"open":1121,"high":862,"low":1175,"close":1113,"change":934,"percent_change":913,"volume":1176,"transactions":9,"vwap":1113},"2026-04-02",36.416,374200,{"date":1178,"open":1121,"high":1120,"low":1121,"close":1101,"change":468,"percent_change":341,"volume":1179,"transactions":9,"vwap":1101},"2026-04-01",547725,{"date":1181,"open":862,"high":1182,"low":1133,"close":1107,"change":420,"percent_change":696,"volume":1183,"transactions":9,"vwap":1107},"2026-03-31",37,999975,{"date":1185,"open":847,"high":1186,"low":871,"close":1113,"change":303,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1113},"2026-03-30",36.96,1.94,408000,{"date":1190,"open":888,"high":849,"low":1191,"close":885,"change":1073,"percent_change":554,"volume":1192,"transactions":9,"vwap":885},"2026-03-27",36.080002,1011775,{"date":1194,"open":1107,"high":1113,"low":878,"close":1116,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1116},"2026-03-26",-0.3,-0.81,525825,{"date":1199,"open":1186,"high":857,"low":1200,"close":1201,"change":331,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-25",36.74,36.92,1.26,670750,{"date":1205,"open":1140,"high":1116,"low":1059,"close":1127,"change":677,"percent_change":469,"volume":1206,"transactions":9,"vwap":1127},"2026-03-24",1760350,{"date":1208,"open":1109,"high":862,"low":878,"close":1107,"change":544,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1107},"2026-03-23",0.82,811225,{"date":1212,"open":1201,"high":1186,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-20",36.212,36.38,-0.94,-2.52,716650,{"date":1219,"open":1182,"high":1220,"low":1186,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-19",37.56,37.32,0.52,1.41,965650,{"date":1226,"open":1182,"high":1227,"low":847,"close":1120,"change":1122,"percent_change":1123,"volume":1228,"transactions":9,"vwap":1120},"2026-03-18",37.14,445725,{"date":1230,"open":1201,"high":1231,"low":1201,"close":1232,"change":361,"percent_change":983,"volume":1233,"transactions":9,"vwap":1232},"2026-03-17",37.099998,37.040001,375950,{"date":1235,"open":1201,"high":1232,"low":847,"close":1201,"change":127,"percent_change":1068,"volume":1236,"transactions":9,"vwap":1201},"2026-03-16",571925,{"date":1238,"open":1139,"high":1114,"low":1121,"close":849,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":849},"2026-03-13",-0.34,-0.92,656775,{"date":1243,"open":1107,"high":1182,"low":1133,"close":1244,"change":360,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-12",36.86,0.11,955775,{"date":1248,"open":1249,"high":1221,"low":847,"close":842,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":842},"2026-03-11",37.28,-0.86,-2.28,704025,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-10",38,38.14,37.66,37.68,-0.78,-2.03,647000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-09",37.72,38.52,37.7,38.46,0.62,1.64,798175,{"date":1272,"open":1273,"high":1274,"low":1220,"close":1275,"change":1097,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-06",37.88,38.18,37.84,-0.73,756700,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":262,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-05",37.92,38.22,37.86,38.12,-0.31,418725,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":420,"percent_change":534,"volume":1292,"transactions":9,"vwap":1291},"2026-03-04",38.28,38.44,38.2,38.24,443400,{"date":1294,"open":1295,"high":1296,"low":1283,"close":1297,"change":533,"percent_change":607,"volume":1298,"transactions":9,"vwap":1297},"2026-03-03",38.16,38.58,38.4,481000,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-02",38.8,38.36,38.54,-0.7,-1.78,226900,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":544,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-27",39.16,39.32,39.091999,39.24,0.77,384825,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1150,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-26",38.84,38.98,38.78,38.94,0.67,218400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":360,"percent_change":543,"volume":1329,"transactions":9,"vwap":1328},"2026-02-25",38.596,38.852,38.56,38.68,353025,{"date":1331,"open":1332,"high":1333,"low":1296,"close":1334,"change":1092,"percent_change":934,"volume":1335,"transactions":9,"vwap":1334},"2026-02-24",38.72,38.804,38.64,262775,{"date":1337,"open":1265,"high":1338,"low":1289,"close":1339,"change":361,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-23",38.74,38.5,0.31,294000,{"date":1343,"open":1344,"high":1334,"low":1255,"close":1345,"change":618,"percent_change":421,"volume":1346,"transactions":9,"vwap":1345},"2026-02-20",38.6,38.38,415200,{"date":1348,"open":1297,"high":1349,"low":1345,"close":1327,"change":107,"percent_change":946,"volume":1350,"transactions":9,"vwap":1327},"2026-02-19",38.62,227425,{"date":1352,"open":1334,"high":1319,"low":1353,"close":1339,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1339},"2026-02-18",38.48,-0.26,-0.67,216425,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1359,"change":1362,"percent_change":1222,"volume":1363,"transactions":9,"vwap":1359},"2026-02-17",38.76,38.96,38.692,0.2,157800,{"date":1365,"open":1265,"high":1366,"low":1353,"close":1327,"change":990,"percent_change":38,"volume":1367,"transactions":9,"vwap":1327},"2026-02-13",38.66,319825,{"date":1369,"open":1258,"high":1302,"low":1258,"close":1288,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1288},"2026-02-12",0.88,2.35,270325,{"date":1374,"open":1375,"high":1376,"low":1221,"close":828,"change":401,"percent_change":1377,"volume":1378,"transactions":9,"vwap":828},"2026-02-11",37.48,37.74,-0.85,488875,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1264,"change":583,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1264},"2026-02-10",37.52,37.76,1.84,287675,{"date":1386,"open":1139,"high":1387,"low":1133,"close":1232,"change":814,"percent_change":843,"volume":1388,"transactions":9,"vwap":1232},"2026-02-09",37.060001,382675,{"date":1390,"open":1186,"high":1182,"low":1120,"close":1186,"change":261,"percent_change":881,"volume":1391,"transactions":9,"vwap":1186},"2026-02-06",148450,{"date":1393,"open":871,"high":1182,"low":1101,"close":1182,"change":1268,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1182},"2026-02-05",1.7,367300,{"date":1397,"open":849,"high":1109,"low":1102,"close":1214,"change":468,"percent_change":341,"volume":1398,"transactions":9,"vwap":1214},"2026-02-04",194975,{"date":1400,"open":894,"high":1115,"low":1401,"close":1115,"change":1092,"percent_change":147,"volume":1402,"transactions":9,"vwap":1115},"2026-02-03",36.34,198975,{"date":1404,"open":1120,"high":842,"low":1121,"close":1121,"change":607,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1121},"2026-02-02",-0.98,243500,{"date":1408,"open":1186,"high":1409,"low":848,"close":1120,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1120},"2026-01-30",37.080002,-0.44,-1.18,150400,{"date":1414,"open":1201,"high":1249,"low":1113,"close":1415,"change":1128,"percent_change":1128,"volume":1416,"transactions":9,"vwap":1415},"2026-01-29",37.24,192075,{"date":1418,"open":1419,"high":820,"low":1182,"close":1415,"change":262,"percent_change":401,"volume":1420,"transactions":9,"vwap":1415},"2026-01-28",37.2,223175,{"date":1422,"open":1423,"high":1376,"low":1424,"close":855,"change":941,"percent_change":1425,"volume":1426,"transactions":9,"vwap":855},"2026-01-27",37.64,37.3,-1.32,78050,{"date":1428,"open":1280,"high":1255,"low":1429,"close":1282,"change":990,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1282},"2026-01-26",37.772,0.75,103875,{"date":1433,"open":1381,"high":1434,"low":1249,"close":833,"change":762,"percent_change":1435,"volume":1436,"transactions":9,"vwap":833},"2026-01-23",37.644,0.48,200475,{"date":1438,"open":1163,"high":829,"low":858,"close":828,"change":142,"percent_change":639,"volume":1439,"transactions":9,"vwap":828},"2026-01-22",163675,{"date":1441,"open":1107,"high":1442,"low":1115,"close":1409,"change":1435,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1409},"2026-01-21",37.22,1.31,231525,{"date":1446,"open":1133,"high":862,"low":849,"close":1133,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1133},"2026-01-20",-0.84,-2.24,267250,{"date":1451,"open":1423,"high":1275,"low":810,"close":856,"change":401,"percent_change":1377,"volume":1452,"transactions":9,"vwap":856},"2026-01-16",181850,{"date":1454,"open":1255,"high":1455,"low":1382,"close":1382,"change":261,"percent_change":881,"volume":1456,"transactions":9,"vwap":1382},"2026-01-15",38.040001,280200,{"date":1458,"open":856,"high":1459,"low":828,"close":1459,"change":1435,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-01-14",37.8,1.29,242875,{"date":1463,"open":828,"high":1464,"low":1465,"close":1221,"change":814,"percent_change":815,"volume":1466,"transactions":9,"vwap":1221},"2026-01-13",37.42,37.16,84025,{"date":1468,"open":1465,"high":856,"low":1409,"close":1415,"change":1097,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1415},"2026-01-12",-0.75,241975,{"date":1472,"open":1232,"high":1473,"low":1114,"close":1381,"change":997,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1381},"2026-01-09",37.6,1.46,301600,{"date":1477,"open":1232,"high":1465,"low":1149,"close":857,"change":607,"percent_change":1478,"volume":1479,"transactions":9,"vwap":857},"2026-01-08",-0.96,116000,{"date":1481,"open":828,"high":1381,"low":1163,"close":820,"change":934,"percent_change":873,"volume":1482,"transactions":9,"vwap":820},"2026-01-07",222650,{"date":1484,"open":1120,"high":858,"low":1107,"close":857,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":857},"2026-01-06",-0.1,-0.27,276500,{"date":1489,"open":862,"high":1465,"low":1244,"close":1409,"change":946,"percent_change":564,"volume":1490,"transactions":9,"vwap":1409},"2026-01-05",118300,{"date":1492,"open":1465,"high":1465,"low":1113,"close":1201,"change":667,"percent_change":677,"volume":1493,"transactions":9,"vwap":1201},"2026-01-02",133900,{"date":1495,"open":828,"high":1496,"low":1182,"close":1182,"change":1073,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1182},"2025-12-31",37.548,-1.28,348400,{"date":1500,"open":828,"high":1473,"low":855,"close":1375,"change":468,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1375},"2025-12-30",-0.53,224200,{"date":1504,"open":1220,"high":1258,"low":1505,"close":1258,"change":1362,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1258},"2025-12-29",37.496,0.53,241525,{"date":1509,"open":1459,"high":1510,"low":855,"close":1375,"change":1097,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1375},"2025-12-26",37.836,-0.74,283925,{"date":1514,"open":1381,"high":1459,"low":829,"close":1382,"change":127,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1382},"2025-12-24",1.07,247875,{"date":1518,"open":1409,"high":856,"low":858,"close":855,"change":946,"percent_change":564,"volume":1519,"transactions":9,"vwap":855},"2025-12-23",344925,{"date":1521,"open":1415,"high":1522,"low":1465,"close":1419,"change":262,"percent_change":401,"volume":1523,"transactions":9,"vwap":1419},"2025-12-22",37.304,177475,{"date":1525,"open":855,"high":1526,"low":1249,"close":1221,"change":534,"percent_change":573,"volume":1527,"transactions":9,"vwap":1221},"2025-12-19",37.54,542525,{"date":1529,"open":1264,"high":1273,"low":1423,"close":1376,"change":544,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1376},"2025-12-18",0.8,291075,{"date":1533,"open":828,"high":1534,"low":1221,"close":856,"change":1485,"percent_change":1486,"volume":1535,"transactions":9,"vwap":856},"2025-12-17",37.584,123900,{"date":1537,"open":1232,"high":1220,"low":1232,"close":1526,"change":142,"percent_change":639,"volume":1538,"transactions":9,"vwap":1526},"2025-12-16",316950,{"date":1540,"open":856,"high":1526,"low":1419,"close":1442,"change":1128,"percent_change":1128,"volume":1541,"transactions":9,"vwap":1442},"2025-12-15",223975,{"date":1543,"open":1249,"high":1221,"low":1232,"close":1442,"change":410,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1442},"2025-12-12",-1.79,284625,{"date":1547,"open":1288,"high":1548,"low":1282,"close":1549,"change":1485,"percent_change":1354,"volume":1550,"transactions":9,"vwap":1549},"2025-12-11",38.32,37.9,296350,{"date":1552,"open":1280,"high":1290,"low":1376,"close":1255,"change":1362,"percent_change":1506,"volume":1553,"transactions":9,"vwap":1255},"2025-12-10",257150,{"date":1555,"open":1556,"high":1556,"low":1264,"close":1459,"change":107,"percent_change":946,"volume":1557,"transactions":9,"vwap":1459},"2025-12-09",38.080002,155875,{"date":1559,"open":1560,"high":1560,"low":1381,"close":1376,"change":1485,"percent_change":1354,"volume":1561,"transactions":9,"vwap":1376},"2025-12-08",37.96,208975,{"date":1563,"open":1295,"high":1295,"low":1564,"close":1275,"change":401,"percent_change":1447,"volume":1565,"transactions":9,"vwap":1275},"2025-12-05",37.78,148650,{"date":1567,"open":1289,"high":1289,"low":1556,"close":1295,"change":401,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1295},"2025-12-04",-0.83,232100,{"date":1571,"open":1548,"high":1327,"low":1572,"close":1353,"change":1092,"percent_change":1027,"volume":1573,"transactions":9,"vwap":1353},"2025-12-03",38.26,106950,{"date":1575,"open":1291,"high":1289,"low":1576,"close":1577,"change":1128,"percent_change":1128,"volume":1578,"transactions":9,"vwap":1577},"2025-12-02",38.084,38.34,253400,{"date":1580,"open":1297,"high":1353,"low":1581,"close":1577,"change":210,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1577},"2025-12-01",38.3,-2.29,298675,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1312,"change":401,"percent_change":1196,"volume":1589,"transactions":9,"vwap":1312},"2025-11-28",39.36,39.5,39.099998,104150,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":142,"percent_change":1209,"volume":1596,"transactions":9,"vwap":1595},"2025-11-26",39.2,39.64,39,39.56,331350,{"date":1598,"open":1310,"high":1595,"low":1599,"close":1312,"change":1092,"percent_change":934,"volume":1600,"transactions":9,"vwap":1312},"2025-11-25",39.168,379250,{"date":1602,"open":1603,"high":1592,"low":1360,"close":1588,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1588},"2025-11-24",39.040001,0.42,1.09,358475,{"date":1608,"open":1317,"high":1609,"low":1265,"close":1328,"change":107,"percent_change":946,"volume":1610,"transactions":9,"vwap":1328},"2025-11-21",38.88,272775,{"date":1612,"open":1297,"high":1359,"low":1297,"close":1349,"change":1362,"percent_change":1222,"volume":1613,"transactions":9,"vwap":1349},"2025-11-20",265475,{"date":1615,"open":1334,"high":1328,"low":1302,"close":1616,"change":1485,"percent_change":1354,"volume":1617,"transactions":9,"vwap":1616},"2025-11-19",38.42,169050,{"date":1619,"open":1328,"high":1620,"low":1302,"close":1265,"change":667,"percent_change":904,"volume":1621,"transactions":9,"vwap":1265},"2025-11-18",38.792,133800,{"date":1623,"open":1344,"high":1319,"low":1265,"close":1344,"change":946,"percent_change":1604,"volume":1624,"transactions":9,"vwap":1344},"2025-11-17",224550,{"date":1626,"open":1588,"high":1309,"low":1289,"close":1289,"change":513,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1289},"2025-11-14",-1.03,423750,{"date":1630,"open":1312,"high":1631,"low":1317,"close":1317,"change":220,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1317},"2025-11-13",39.304,-1.47,62900,{"date":1635,"open":1310,"high":1636,"low":1637,"close":1638,"change":814,"percent_change":1362,"volume":1639,"transactions":9,"vwap":1638},"2025-11-12",39.58,39.26,39.42,121775,{"date":1641,"open":1642,"high":1643,"low":1592,"close":1644,"change":544,"percent_change":1313,"volume":1645,"transactions":9,"vwap":1644},"2025-11-11",39.28,39.4,39.34,118750,{"date":1647,"open":1594,"high":1648,"low":1609,"close":1603,"change":1128,"percent_change":1128,"volume":1649,"transactions":9,"vwap":1603},"2025-11-10",39.080002,186050,{"date":1651,"open":1609,"high":1592,"low":1317,"close":1603,"change":618,"percent_change":231,"volume":1652,"transactions":9,"vwap":1603},"2025-11-07",177600,{"date":1654,"open":1603,"high":1655,"low":1603,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-06",39.272,39.22,0.6,1.55,203875,{"date":1661,"open":1603,"high":1648,"low":1296,"close":1349,"change":1511,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1349},"2025-11-05",-1.88,321025,{"date":1665,"open":1312,"high":1666,"low":1312,"close":1586,"change":946,"percent_change":271,"volume":1667,"transactions":9,"vwap":1586},"2025-11-04",39.46,304650,{"date":1669,"open":1592,"high":1670,"low":1671,"close":1592,"change":513,"percent_change":1005,"volume":1672,"transactions":9,"vwap":1592},"2025-11-03",39.3,39.028,346950,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1354,"percent_change":1123,"volume":1679,"transactions":9,"vwap":1678},"2025-10-31",39.84,39.88,39.52,39.6,469050,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":281,"percent_change":1215,"volume":1685,"transactions":9,"vwap":1684},"2025-10-30",39.72,40.18,39.86,207775,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":410,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-29",40.84,40.24,-1.66,264200,{"date":1693,"open":1688,"high":25,"low":1694,"close":1695,"change":843,"percent_change":997,"volume":1696,"transactions":9,"vwap":1695},"2025-10-28",40.76,40.92,148525,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":544,"percent_change":159,"volume":1703,"transactions":9,"vwap":1702},"2025-10-27",40.4,40.72,40.216,40.7,193425,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1699,"change":261,"percent_change":1485,"volume":1709,"transactions":9,"vwap":1699},"2025-10-24",40.54,40.56,40.224,226925,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":941,"percent_change":697,"volume":1716,"transactions":9,"vwap":1715},"2025-10-23",40.58,40.68,40.3,40.44,840500,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":360,"percent_change":543,"volume":1723,"transactions":9,"vwap":1722},"2025-10-22",40.88,40.98,40.74,40.94,203100,{"date":1725,"open":1719,"high":1720,"low":1726,"close":1727,"change":127,"percent_change":913,"volume":1728,"transactions":9,"vwap":1727},"2025-10-21",40.8,40.9,215925,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":990,"percent_change":303,"volume":1735,"transactions":9,"vwap":1734},"2025-10-20",40.48,40.52,40.32,40.5,223925,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1485,"percent_change":782,"volume":1741,"transactions":9,"vwap":1740},"2025-10-17",40.28,40.02,40.22,380825,{"date":1743,"open":1675,"high":1715,"low":1682,"close":1733,"change":1134,"percent_change":1068,"volume":1744,"transactions":9,"vwap":1733},"2025-10-16",496900,{"date":1746,"open":1747,"high":1733,"low":1748,"close":1676,"change":1485,"percent_change":782,"volume":1749,"transactions":9,"vwap":1676},"2025-10-15",40.080002,39.74,381500,{"date":1751,"open":1675,"high":1739,"low":1752,"close":1753,"change":843,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-14",39.68,39.98,0.55,404600,{"date":1757,"open":1677,"high":1758,"low":1637,"close":1759,"change":617,"percent_change":188,"volume":1760,"transactions":9,"vwap":1759},"2025-10-13",39.8,39.76,169150,{"date":1762,"open":1644,"high":1763,"low":1310,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-10",39.92,39.82,1.06,2.73,518150,{"date":1769,"open":1359,"high":1770,"low":1771,"close":1359,"change":22,"percent_change":658,"volume":1772,"transactions":9,"vwap":1359},"2025-10-09",38.86,38.636,190675,{"date":1774,"open":1603,"high":1775,"low":1332,"close":1319,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1319},"2025-10-08",39.068001,0.02,0.05,223150,{"date":1780,"open":1344,"high":1609,"low":1339,"close":1359,"change":147,"percent_change":913,"volume":1781,"transactions":9,"vwap":1359},"2025-10-07",191200,{"date":1783,"open":1616,"high":1784,"low":1302,"close":1345,"change":1073,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1345},"2025-10-06",38.752,-1.24,205775,{"date":1788,"open":1789,"high":1648,"low":1790,"close":1770,"change":262,"percent_change":1284,"volume":1791,"transactions":9,"vwap":1770},"2025-10-03",39.051998,38.82,176175,{"date":1793,"open":1609,"high":1794,"low":1795,"close":1318,"change":1092,"percent_change":934,"volume":1796,"transactions":9,"vwap":1318},"2025-10-02",39.12,38.764,213175,{"date":1798,"open":1320,"high":1648,"low":1799,"close":1317,"change":667,"percent_change":904,"volume":1800,"transactions":9,"vwap":1317},"2025-10-01",38.688,191800,{"date":1802,"open":1592,"high":1803,"low":1301,"close":1804,"change":677,"percent_change":1084,"volume":1805,"transactions":9,"vwap":1804},"2025-09-30",39.44,38.92,1187150,{"date":1807,"open":1609,"high":1808,"low":1609,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-09-29",39.276,39.14,0.56,1.45,230400,{"date":1814,"open":1328,"high":1815,"low":1267,"close":1296,"change":667,"percent_change":904,"volume":1816,"transactions":9,"vwap":1296},"2025-09-26",39.032001,168400,{"date":1818,"open":1327,"high":1328,"low":1572,"close":1366,"change":543,"percent_change":1150,"volume":1819,"transactions":9,"vwap":1366},"2025-09-25",353750,{"date":1821,"open":1344,"high":1328,"low":1577,"close":1327,"change":1122,"percent_change":796,"volume":1822,"transactions":9,"vwap":1327},"2025-09-24",416475,{"date":1824,"open":1265,"high":1301,"low":1825,"close":1301,"change":1134,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1301},"2025-09-23",38.368,1.15,447700,{"date":1829,"open":1302,"high":1353,"low":1283,"close":1302,"change":468,"percent_change":889,"volume":1830,"transactions":9,"vwap":1302},"2025-09-22",270350,{"date":1832,"open":1334,"high":1332,"low":1302,"close":1327,"change":420,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1327},"2025-09-19",-0.41,175000,{"date":1836,"open":1301,"high":1837,"low":1265,"close":1332,"change":1145,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1332},"2025-09-18",38.9,-1.93,579400,{"date":1841,"open":1763,"high":1747,"low":1642,"close":1842,"change":261,"percent_change":1485,"volume":1843,"transactions":9,"vwap":1842},"2025-09-17",39.48,422750,{"date":1845,"open":1846,"high":1847,"low":1644,"close":1677,"change":360,"percent_change":543,"volume":1848,"transactions":9,"vwap":1677},"2025-09-16",39.38,39.672,272525,{"date":1850,"open":1643,"high":1851,"low":1586,"close":1842,"change":1362,"percent_change":370,"volume":1852,"transactions":9,"vwap":1842},"2025-09-15",39.66,333575,{"date":1854,"open":1794,"high":1310,"low":1855,"close":1642,"change":1122,"percent_change":1054,"volume":1856,"transactions":9,"vwap":1642},"2025-09-12",38.924,366725,{"date":1858,"open":1592,"high":1859,"low":1794,"close":1677,"change":1435,"percent_change":272,"volume":1860,"transactions":9,"vwap":1677},"2025-09-11",39.604,267725,{"date":1862,"open":1319,"high":1642,"low":1863,"close":1603,"change":934,"percent_change":866,"volume":1864,"transactions":9,"vwap":1603},"2025-09-10",38.604,123025,{"date":1866,"open":1319,"high":1770,"low":1339,"close":1328,"change":513,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1328},"2025-09-09",-1.02,506475,{"date":1870,"open":1327,"high":1871,"low":1303,"close":1648,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1648},"2025-09-08",39.112,0.96,2.52,265400,{"date":1876,"open":1264,"high":1283,"low":1264,"close":1283,"change":89,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1283},"2025-09-05",2.75,211275,{"date":1880,"open":857,"high":1163,"low":1881,"close":1231,"change":127,"percent_change":1605,"volume":1882,"transactions":9,"vwap":1231},"2025-09-04",36.644,328050,{"date":1884,"open":888,"high":1113,"low":880,"close":1885,"change":962,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-09-03",36.7,2.11,141800,{"date":1889,"open":931,"high":1059,"low":1890,"close":786,"change":220,"percent_change":1891,"volume":1892,"transactions":9,"vwap":786},"2025-09-02",35.808,-1.59,229000,{"date":1894,"open":847,"high":1120,"low":1101,"close":849,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":849},"2025-08-29",-0.64,-1.72,144275,{"date":1899,"open":1120,"high":1465,"low":1885,"close":1465,"change":331,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1465},"2025-08-28",1.25,262550,{"date":1903,"open":1108,"high":1139,"low":888,"close":1885,"change":262,"percent_change":688,"volume":1904,"transactions":9,"vwap":1885},"2025-08-27",220500,{"date":1906,"open":1885,"high":1113,"low":878,"close":842,"change":677,"percent_change":905,"volume":1907,"transactions":9,"vwap":842},"2025-08-26",390800,{"date":1909,"open":1201,"high":802,"low":862,"close":1232,"change":667,"percent_change":677,"volume":1910,"transactions":9,"vwap":1232},"2025-08-25",195700,{"date":1912,"open":1465,"high":1221,"low":1114,"close":1163,"change":142,"percent_change":524,"volume":1913,"transactions":9,"vwap":1163},"2025-08-22",203825,{"date":1915,"open":1113,"high":857,"low":1109,"close":1120,"change":1354,"percent_change":1304,"volume":1916,"transactions":9,"vwap":1120},"2025-08-21",47250,{"date":1918,"open":862,"high":1465,"low":862,"close":1387,"change":1776,"percent_change":1777,"volume":1919,"transactions":9,"vwap":1387},"2025-08-20",53425,{"date":1921,"open":1113,"high":1232,"low":1113,"close":1232,"change":127,"percent_change":1605,"volume":1922,"transactions":9,"vwap":1232},"2025-08-19",266575,{"date":1924,"open":847,"high":1244,"low":1127,"close":871,"change":468,"percent_change":504,"volume":1925,"transactions":9,"vwap":871},"2025-08-18",199125,{"date":1927,"open":1182,"high":1232,"low":1107,"close":1113,"change":534,"percent_change":282,"volume":1928,"transactions":9,"vwap":1113},"2025-08-15",125200,{"date":1930,"open":1423,"high":1258,"low":1465,"close":1931,"change":941,"percent_change":1425,"volume":1523,"transactions":9,"vwap":1931},"2025-08-14",37.26,{"date":1933,"open":1381,"high":1934,"low":1381,"close":1382,"change":292,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1382},"2025-08-13",37.82,1.56,55000,{"date":1938,"open":1465,"high":1415,"low":1201,"close":802,"change":513,"percent_change":608,"volume":1939,"transactions":9,"vwap":802},"2025-08-12",94400,{"date":1941,"open":1258,"high":1459,"low":1381,"close":833,"change":107,"percent_change":946,"volume":1942,"transactions":9,"vwap":833},"2025-08-11",59775,{"date":1944,"open":1473,"high":1473,"low":856,"close":1381,"change":1195,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1381},"2025-08-08",-0.79,37525,{"date":1948,"open":1455,"high":1581,"low":1382,"close":1934,"change":1485,"percent_change":1354,"volume":1949,"transactions":9,"vwap":1934},"2025-08-07",65950,{"date":1951,"open":1455,"high":1256,"low":1931,"close":1280,"change":1410,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1280},"2025-08-06",-1.15,147325,{"date":1955,"open":1280,"high":1297,"low":1280,"close":1302,"change":990,"percent_change":159,"volume":1956,"transactions":9,"vwap":1302},"2025-08-05",90175,{"date":1958,"open":1455,"high":1290,"low":1934,"close":1556,"change":946,"percent_change":1604,"volume":1959,"transactions":9,"vwap":1556},"2025-08-04",52475,{"date":1961,"open":1275,"high":1962,"low":1382,"close":1280,"change":1134,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1280},"2025-08-01",38.02,1.17,165875,{"date":1966,"open":1381,"high":1564,"low":810,"close":1375,"change":361,"percent_change":142,"volume":1967,"transactions":9,"vwap":1375},"2025-07-31",175250,{"date":1969,"open":1221,"high":810,"low":1163,"close":855,"change":1195,"percent_change":250,"volume":1970,"transactions":9,"vwap":855},"2025-07-30",82900,{"date":1972,"open":1120,"high":1264,"low":1120,"close":1257,"change":89,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1257},"2025-07-29",2.78,177375,{"date":1976,"open":871,"high":1113,"low":1977,"close":871,"change":401,"percent_change":744,"volume":1978,"transactions":9,"vwap":871},"2025-07-28",36.524,57550,{"date":1980,"open":849,"high":858,"low":1101,"close":1186,"change":934,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1186},"2025-07-25",0.98,116650,{"date":1984,"open":1102,"high":1244,"low":1102,"close":1133,"change":262,"percent_change":688,"volume":1985,"transactions":9,"vwap":1133},"2025-07-24",84350,{"date":1987,"open":1139,"high":847,"low":1101,"close":1139,"change":401,"percent_change":1250,"volume":1988,"transactions":9,"vwap":1139},"2025-07-23",79825,{"date":1990,"open":1113,"high":1415,"low":847,"close":1232,"change":934,"percent_change":1981,"volume":1991,"transactions":9,"vwap":1232},"2025-07-22",102225,{"date":1993,"open":1113,"high":1409,"low":871,"close":1107,"change":1810,"percent_change":1658,"volume":1994,"transactions":9,"vwap":1107},"2025-07-21",420325,{"date":1996,"open":1167,"high":1102,"low":1082,"close":1059,"change":1128,"percent_change":1128,"volume":1997,"transactions":9,"vwap":1059},"2025-07-18",41175,{"date":1999,"open":1140,"high":878,"low":788,"close":1059,"change":1128,"percent_change":1128,"volume":2000,"transactions":9,"vwap":1059},"2025-07-17",239850,{"date":2002,"open":2003,"high":1109,"low":2004,"close":1059,"change":1128,"percent_change":1128,"volume":2005,"transactions":9,"vwap":1059},"2025-07-16",36.28,35.38,531175,{"date":2007,"open":1107,"high":1107,"low":2008,"close":1059,"change":513,"percent_change":1041,"volume":2009,"transactions":9,"vwap":1059},"2025-07-15",36.02,173900,{"date":2011,"open":1091,"high":871,"low":2003,"close":849,"change":667,"percent_change":677,"volume":2012,"transactions":9,"vwap":849},"2025-07-14",160550,{"date":2014,"open":1232,"high":1232,"low":849,"close":1133,"change":1240,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1133},"2025-07-11",-2.45,102925,{"date":2018,"open":856,"high":1473,"low":2019,"close":1381,"change":107,"percent_change":946,"volume":2020,"transactions":9,"vwap":1381},"2025-07-10",37.196,63925,{"date":2022,"open":1201,"high":1375,"low":1201,"close":829,"change":997,"percent_change":1474,"volume":2023,"transactions":9,"vwap":829},"2025-07-09",73025,{"date":2025,"open":849,"high":1201,"low":1214,"close":1201,"change":360,"percent_change":1245,"volume":2026,"transactions":9,"vwap":1201},"2025-07-08",148475,{"date":2028,"open":1465,"high":1249,"low":848,"close":862,"change":1145,"percent_change":2029,"volume":2030,"transactions":9,"vwap":862},"2025-07-07",-2.02,125250,{"date":2032,"open":1275,"high":1275,"low":1381,"close":1423,"change":534,"percent_change":1041,"volume":1970,"transactions":9,"vwap":1423},"2025-07-03",{"date":2034,"open":1382,"high":1556,"low":1258,"close":2035,"change":534,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-02",38.060001,-1.09,88500,{"date":2039,"open":1353,"high":1265,"low":2040,"close":1353,"change":814,"percent_change":815,"volume":2041,"transactions":9,"vwap":1353},"2025-07-01",38.099998,233825,{"date":2043,"open":1556,"high":1353,"low":1549,"close":1297,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1297},"2025-06-30",0.64,1.69,130425,{"date":2048,"open":1275,"high":2049,"low":826,"close":1382,"change":1239,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1382},"2025-06-27",38.284,-0.89,130150,{"date":2053,"open":1275,"high":1256,"low":1220,"close":2040,"change":1150,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2040},"2025-06-26",0.69,80075,{"date":2057,"open":1423,"high":1273,"low":828,"close":1275,"change":360,"percent_change":1245,"volume":2058,"transactions":9,"vwap":1275},"2025-06-25",94975,{"date":2060,"open":1409,"high":2061,"low":1232,"close":1459,"change":1134,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1459},"2025-06-24",37.94,1.18,98925,{"date":2065,"open":1381,"high":1275,"low":855,"close":855,"change":946,"percent_change":564,"volume":2066,"transactions":9,"vwap":855},"2025-06-23",125175,{"date":2068,"open":1182,"high":856,"low":862,"close":1419,"change":1122,"percent_change":1895,"volume":1988,"transactions":9,"vwap":1419},"2025-06-20",{"date":2070,"open":1220,"high":1264,"low":1442,"close":856,"change":814,"percent_change":815,"volume":2071,"transactions":9,"vwap":856},"2025-06-18",102125,{"date":2073,"open":1201,"high":2074,"low":1120,"close":855,"change":836,"percent_change":2075,"volume":2076,"transactions":9,"vwap":855},"2025-06-17",37.436,2.3,144750,{"date":2078,"open":1232,"high":1415,"low":849,"close":849,"change":469,"percent_change":505,"volume":2079,"transactions":9,"vwap":849},"2025-06-16",123850,{"date":2081,"open":2082,"high":1473,"low":842,"close":1163,"change":410,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1163},"2025-06-13",37.532,-1.8,112275,{"date":2086,"open":1381,"high":1275,"low":828,"close":1459,"change":962,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1459},"2025-06-12",2.05,133525,{"date":2090,"open":1186,"high":1424,"low":842,"close":1232,"change":360,"percent_change":1245,"volume":2091,"transactions":9,"vwap":1232},"2025-06-11",86250,{"date":2093,"open":1163,"high":1419,"low":1200,"close":1182,"change":142,"percent_change":524,"volume":2094,"transactions":9,"vwap":1182},"2025-06-10",52200,{"date":2096,"open":1121,"high":1113,"low":878,"close":1107,"change":1128,"percent_change":1128,"volume":2097,"transactions":9,"vwap":1107},"2025-06-09",76550,{"date":2099,"open":1201,"high":1409,"low":871,"close":1107,"change":2100,"percent_change":1838,"volume":2101,"transactions":9,"vwap":1107},"2025-06-06",-0.72,78550,{"date":2103,"open":1381,"high":1423,"low":1419,"close":828,"change":946,"percent_change":564,"volume":2104,"transactions":9,"vwap":828},"2025-06-05",63800,{"date":2106,"open":1201,"high":2074,"low":1200,"close":1415,"change":1872,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1415},"2025-06-04",2.65,208650,{"date":2110,"open":1133,"high":847,"low":888,"close":2003,"change":261,"percent_change":881,"volume":2091,"transactions":9,"vwap":2003},"2025-06-03",{"date":2112,"open":2113,"high":1109,"low":792,"close":1102,"change":1145,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1102},"2025-06-02",36.476,-2.05,174300,{"date":2117,"open":1232,"high":1424,"low":1114,"close":1409,"change":667,"percent_change":677,"volume":2118,"transactions":9,"vwap":1409},"2025-05-30",199325,{"date":2120,"open":1120,"high":1415,"low":848,"close":1465,"change":1222,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1465},"2025-05-29",1.42,141750,{"date":2124,"open":1116,"high":1139,"low":2003,"close":871,"change":401,"percent_change":744,"volume":2125,"transactions":9,"vwap":871},"2025-05-28",79025,{"date":2127,"open":849,"high":1231,"low":1101,"close":1186,"change":592,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1186},"2025-05-27",2.9,240075,{"date":2131,"open":1059,"high":880,"low":2132,"close":956,"change":360,"percent_change":1245,"volume":2133,"transactions":9,"vwap":956},"2025-05-23",35.78,145350,{"date":2135,"open":2136,"high":956,"low":2137,"close":940,"change":2138,"percent_change":1321,"volume":2139,"transactions":9,"vwap":940},"2025-05-22",35.24,35.080002,0.24,356425,{"date":2141,"open":888,"high":1121,"low":918,"close":1083,"change":72,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1083},"2025-05-21",-2.94,366525,{"date":2145,"open":1120,"high":842,"low":2113,"close":1139,"change":1073,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1139},"2025-05-20",-1.29,174100,{"date":2149,"open":878,"high":1249,"low":2003,"close":1419,"change":1122,"percent_change":1895,"volume":2150,"transactions":9,"vwap":1419},"2025-05-19",227800,{"date":2152,"open":1264,"high":1934,"low":1424,"close":856,"change":843,"percent_change":450,"volume":2153,"transactions":9,"vwap":856},"2025-05-16",199400,{"date":2155,"open":1201,"high":856,"low":842,"close":1442,"change":1604,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1442},"2025-05-15",1.14,145100,{"date":2159,"open":1182,"high":1163,"low":871,"close":1120,"change":1097,"percent_change":1145,"volume":2160,"transactions":9,"vwap":1120},"2025-05-14",250125,{"date":2162,"open":1221,"high":855,"low":1113,"close":1409,"change":401,"percent_change":1250,"volume":2163,"transactions":9,"vwap":1409},"2025-05-13",331400,{"date":2165,"open":1381,"high":1934,"low":855,"close":828,"change":1084,"percent_change":2166,"volume":2167,"transactions":9,"vwap":828},"2025-05-12",-1.48,289525,{"date":2169,"open":1275,"high":1556,"low":1459,"close":1560,"change":814,"percent_change":815,"volume":2170,"transactions":9,"vwap":1560},"2025-05-09",116425,{"date":2172,"open":1327,"high":1349,"low":1282,"close":1273,"change":1084,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1273},"2025-05-08",-1.46,123775,{"date":2176,"open":1344,"high":1332,"low":1345,"close":1289,"change":990,"percent_change":38,"volume":2177,"transactions":9,"vwap":1289},"2025-05-07",142025,{"date":2179,"open":826,"high":1290,"low":1381,"close":1295,"change":946,"percent_change":1604,"volume":2180,"transactions":9,"vwap":1295},"2025-05-06",144725,{"date":2182,"open":1283,"high":1295,"low":1264,"close":1255,"change":513,"percent_change":1141,"volume":2183,"transactions":9,"vwap":1255},"2025-05-05",136875,{"date":2185,"open":1302,"high":1349,"low":1288,"close":1297,"change":805,"percent_change":797,"volume":2186,"transactions":9,"vwap":1297},"2025-05-02",181425,{"date":2188,"open":1643,"high":1643,"low":2189,"close":2190,"change":534,"percent_change":608,"volume":2191,"transactions":9,"vwap":2190},"2025-05-01",38.684,39.060001,274350,{"date":2193,"open":1758,"high":2194,"low":1638,"close":1842,"change":410,"percent_change":797,"volume":2195,"transactions":9,"vwap":1842},"2025-04-30",40.040001,346025,{"date":2197,"open":1678,"high":1689,"low":1678,"close":2198,"change":1435,"percent_change":1135,"volume":2199,"transactions":9,"vwap":2198},"2025-04-29",40.16,77925,{"date":2201,"open":1794,"high":1748,"low":1794,"close":1752,"change":1435,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1752},"2025-04-28",1.22,174250,{"date":2205,"open":1803,"high":2206,"low":1794,"close":1592,"change":934,"percent_change":866,"volume":2207,"transactions":9,"vwap":1592},"2025-04-25",39.476,157950,{"date":2209,"open":1328,"high":1320,"low":1303,"close":1317,"change":1657,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1317},"2025-04-24",1.57,258525,{"date":2213,"open":1643,"high":1595,"low":1256,"close":1291,"change":583,"percent_change":2214,"volume":1502,"transactions":9,"vwap":1291},"2025-04-23",1.81,{"date":179,"open":1275,"high":1962,"low":1381,"close":1220,"change":1097,"percent_change":1511,"volume":2216,"transactions":9,"vwap":1220},165250]