[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDEF":3,"homepage-market-summary":30,"stock-historical-IDEF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IDEF","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},"BlackRock ETF Trust iShares Defense Industrials and Tech Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3421,0.108418,"Semi-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},31.69,31.62,31.86,31.54,31.26,0.43,1.38,863762.792496,36.88,28.54,952091.440229748,37.8,344,{"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":29,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},24.97,697387,239901060.057437,26.35,"2025-05-21",[181,184,194,205,216,226,236,247,258,268,279,287,297,306,316,325,335,344,354,364,375,384,392,401,411,421,432,443,453,463,474,485,495,506,516,527,538,547,556,565,576,584,593,604,614,625,633,642,650,659,668,676,683,693,704,712,719,726,734,742,747,755,762,768,774,782,789,795,802,808,814,820,823,828,835,841,849,856,864,871,876,883,887,893,900,906,913,921,929,936,943,950,955,960,966,971,975,980,986,991,997,1003,1011,1017,1024,1033,1039,1046,1052,1058,1065,1070,1077,1084,1090,1095,1102,1107,1113,1119,1127,1133,1140,1146,1153,1159,1166,1172,1178,1185,1193,1198,1205,1212,1217,1225,1230,1238,1247,1255,1263,1272,1280,1288,1296,1305,1313,1321,1329,1337,1345,1352,1360,1366,1374,1381,1389,1396,1403,1410,1418,1424,1429,1435,1442,1450,1456,1462,1467,1472,1477,1483,1486,1491,1497,1503,1510,1516,1523,1529,1534,1539,1544,1550,1555,1562,1569,1575,1582,1589,1594,1599,1605,1612,1618,1624,1631,1638,1645,1653,1661,1669,1677,1685,1694,1701,1707,1715,1723,1731,1739,1745,1752,1758,1766,1772,1778,1787,1794,1800,1806,1813,1821,1828,1836,1841,1849,1855,1860,1864,1869,1877,1885,1892,1898,1905,1910,1917,1925,1931,1937,1945,1949,1953,1958,1962,1967,1973,1979,1985,1992,1998,2004,2009,2014,2019,2024,2032,2037,2044,2049,2055,2062,2067,2075,2080,2086,2094,2101,2108,2115,2121,2126,2131,2137,2143,2149,2156,2161,2167,2175,2184,2191,2199,2207,2214,2221,2228,2235,2241,2246,2251,2258,2265,2272,2280,2287,2295,2302,2309,2312,2321,2326,2332,2339,2344,2352,2359,2363,2368,2374,2381,2387,2392,2399,2404,2408,2414,2419,2427,2433,2439,2446,2454,2459,2465,2471,2477,2483,2490,2498,2505,2510,2515,2522,2529,2535,2542,2549,2555,2563,2571,2579,2587],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},4459,31.6799,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",31.24,31.42,31.1,0.0328,0.11,941855.953047,4426,31.2591,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",31.39,31.51,31.19,31.2272,-0.1128,-0.36,633290.894098,4238,31.3432,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",31.4,31.53,31.1405,31.34,-0.1,-0.32,831853.772442,4498,31.2812,{"date":217,"open":208,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",31.635,31.28,31.44,-0.31,-0.98,1003672.904845,5765,31.4663,{"date":227,"open":228,"high":229,"low":230,"close":228,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",31.75,31.9499,31.585,-0.02,-0.06,720757.739295,3629,31.7414,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",31.74,32.0139,31.5648,31.77,-0.12,-0.38,1113667.945495,5269,31.7704,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",31.83,32.17,31.8001,31.89,-0.11,-0.34,2069049.318887,8572,32.0171,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",32.285,31.7,32,-0.19,-0.59,33978084.328745,29675,31.8696,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",31.97,32.28,31.91,32.19,0.39,1.23,412641.537149,2419,32.1875,{"date":280,"open":281,"high":281,"low":282,"close":283,"change":263,"percent_change":264,"volume":284,"transactions":285,"vwap":286},"2026-09-18",31.99,31.57,31.8,537139.264605,2860,31.7018,{"date":288,"open":289,"high":290,"low":291,"close":281,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",32.18,32.29,31.93,0.37,1.17,395963.940017,3376,32.0152,{"date":298,"open":299,"high":252,"low":300,"close":18,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",31.65,31.3101,0.04,0.13,621093.345355,3099,31.7284,{"date":307,"open":299,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",31.71,31.3282,31.58,-0.03,-0.09,938065.080694,1859,31.5964,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":231,"percent_change":232,"volume":322,"transactions":323,"vwap":324},"2026-09-14",31.41,31.82,31.32,31.61,317818.653891,1985,31.6662,{"date":326,"open":327,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",31.85,31.56,31.63,0.19,0.6,442571.43758,2348,31.6907,{"date":336,"open":337,"high":241,"low":338,"close":220,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",31.5,31.37,-0.29,-0.91,511500.682371,3902,31.5523,{"date":345,"open":346,"high":347,"low":261,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",32.05,32.09,31.73,-0.4085,-1.27,434395.705251,2915,31.832,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":243,"volume":361,"transactions":362,"vwap":363},"2026-09-08",32.12,32.3684,32.06,32.1385,-0.1215,396451.986302,2356,32.2505,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",32.15,32.37,32.1201,32.26,0.01,0.03,444043.203508,2521,32.2129,{"date":376,"open":358,"high":271,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",31.88,32.25,0.375,1.18,495469.755217,2317,32.113,{"date":385,"open":250,"high":250,"low":386,"close":387,"change":388,"percent_change":222,"volume":389,"transactions":390,"vwap":391},"2026-09-02",31.76,31.875,-0.315,479231.892058,2855,31.8572,{"date":393,"open":394,"high":395,"low":358,"close":273,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",32.54,32.69,-0.73,-2.22,610595.800899,2467,32.1989,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":243,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",33,33.01,32.795,32.92,-1.14,381042.903023,2207,32.8694,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",33.71,33.14,33.3,-0.44,-1.3,361271.218103,2131,33.3018,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",33.69,33.8199,33.4801,33.74,0.24,0.72,430454.337851,3163,33.6915,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",33.31,33.6114,33.26,33.5,0.16,0.48,365406.553972,2071,33.4601,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",33.54,33.155,33.34,0.23,0.69,366191.973062,2353,33.2957,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",33.39,33.0067,33.11,-0.45,-1.34,391219.280561,2625,33.1132,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",33.64,33.6808,33.38,33.56,-0.23,-0.68,403655.626036,2992,33.5329,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",34.35,34.41,33.7023,33.79,-0.77,-2.23,473117.742494,2481,33.887,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",35.16,34.5,34.56,-0.46,-1.31,378249.251165,2236,34.6114,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",35.14,35.315,34.83,35.02,-0.6,-1.68,379621.729539,3034,35.0149,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":311,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",35.71,35.925,35.5501,35.62,-0.08,453793.000765,2498,35.7284,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",35.59,35.73,35.525,35.65,0.28,0.79,328174.541935,2925,35.6275,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",35.51,35.545,35.21,35.37,-0.18,-0.51,405988.477138,2305,35.36,{"date":539,"open":529,"high":518,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",35.22,35.55,0.58,1.66,350207.099448,6679,35.4594,{"date":548,"open":549,"high":540,"low":550,"close":551,"change":552,"percent_change":490,"volume":553,"transactions":554,"vwap":555},"2026-08-11",35.06,34.82,34.97,-0.16,459089.348186,2974,34.9479,{"date":557,"open":558,"high":537,"low":500,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",35.03,35.13,0.1797,0.51,343712.819667,3014,35.223,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",34.94,35,34.45,34.9503,0.4503,1.31,320882.115403,3198,34.824,{"date":577,"open":578,"high":579,"low":580,"close":488,"change":231,"percent_change":232,"volume":581,"transactions":582,"vwap":583},"2026-08-06",34.43,34.9056,34.36,374221.994685,2936,34.5734,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":112,"percent_change":311,"volume":590,"transactions":591,"vwap":592},"2026-08-05",34.77,34.8519,34.4499,34.52,454275.619512,3565,34.5788,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",33.96,34.63,33.895,34.53,1.2897,3.88,454960.550495,5389,34.3949,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",32.63,33.245,33.2403,0.8603,2.66,314245.069731,3329,33.0443,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",32.4,32.5,31.915,32.38,0.1073,0.33,406078.292937,6508,32.3263,{"date":626,"open":319,"high":271,"low":328,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",32.2727,0.8127,2.58,400379.156831,2643,32.0087,{"date":634,"open":369,"high":369,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-29",31.365,31.46,-0.97,-2.99,610955.636823,3605,31.7383,{"date":643,"open":616,"high":644,"low":347,"close":645,"change":371,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",32.52,32.43,0.09,433705.586435,2686,32.3047,{"date":651,"open":652,"high":653,"low":654,"close":616,"change":427,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-27",32.41,32.749,32.1419,0.75,421698.033178,2676,32.3382,{"date":660,"open":369,"high":661,"low":662,"close":663,"change":664,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-24",32.42,32.1,32.16,0,449677.245943,3360,32.2599,{"date":669,"open":329,"high":670,"low":329,"close":663,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",32.5399,0.7,2.23,785450.745094,3930,32.017,{"date":677,"open":208,"high":261,"low":678,"close":636,"change":679,"percent_change":542,"volume":680,"transactions":681,"vwap":682},"2026-07-22",31.4155,0.18,503559.979569,2957,31.5377,{"date":684,"open":685,"high":686,"low":687,"close":219,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",31.05,31.445,30.76,0.34,1.1,677378.773286,3306,31.2792,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",31.21,31.265,30.92,30.94,-0.15,-0.48,584044.283224,3754,31.1008,{"date":705,"open":706,"high":318,"low":707,"close":708,"change":231,"percent_change":232,"volume":709,"transactions":710,"vwap":711},"2026-07-17",31,30.835,31.09,548372.105455,3594,31.2502,{"date":713,"open":338,"high":338,"low":706,"close":714,"change":416,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-16",31.11,-1.39,639014.128525,3707,31.128,{"date":720,"open":328,"high":261,"low":21,"close":721,"change":722,"percent_change":438,"volume":723,"transactions":724,"vwap":725},"2026-07-15",31.55,0.05,623353.729269,3880,31.503,{"date":727,"open":728,"high":729,"low":318,"close":337,"change":646,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-14",31.45,31.84,0.29,1051017.219144,5500,31.686,{"date":735,"open":377,"high":377,"low":736,"close":318,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-13",31.2901,-0.56,-1.75,481315.954706,3103,31.4559,{"date":743,"open":281,"high":744,"low":328,"close":270,"change":745,"percent_change":416,"volume":746,"transactions":9,"vwap":270},"2026-07-10",32.040001,-0.14,584700,{"date":748,"open":749,"high":750,"low":618,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",32.13,32.199,32.11,-0.17,-0.53,1008900,{"date":756,"open":757,"high":661,"low":758,"close":271,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":271},"2026-07-08",32.34,31.95,-0.54,-1.65,684900,{"date":763,"open":764,"high":764,"low":395,"close":765,"change":480,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-07",33.37,32.82,-2.29,447900,{"date":769,"open":414,"high":770,"low":414,"close":771,"change":331,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-06",33.63,33.59,1.82,449200,{"date":775,"open":776,"high":436,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-02",32.73,32.655,32.99,0.92,2.87,431900,{"date":783,"open":262,"high":784,"low":785,"close":786,"change":730,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",32.31,31.9,32.07,0.91,788800,{"date":790,"open":187,"high":791,"low":792,"close":791,"change":439,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-30",31.78,31.29,1.53,535200,{"date":796,"open":797,"high":196,"low":708,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-29",31.2,31.3,0.329,1.06,875300,{"date":803,"open":687,"high":804,"low":687,"close":805,"change":806,"percent_change":311,"volume":807,"transactions":9,"vwap":805},"2026-06-26",31.25,30.971,-0.009,656300,{"date":809,"open":810,"high":636,"low":811,"close":812,"change":745,"percent_change":458,"volume":813,"transactions":9,"vwap":812},"2026-06-25",31.12,30.95,30.98,757600,{"date":815,"open":210,"high":207,"low":816,"close":810,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":810},"2026-06-24",31.059999,-0.39,-1.24,755200,{"date":821,"open":798,"high":386,"low":792,"close":197,"change":263,"percent_change":501,"volume":822,"transactions":9,"vwap":197},"2026-06-23",855500,{"date":824,"open":356,"high":356,"low":299,"close":261,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":261},"2026-06-22",-0.62,-1.92,1068000,{"date":829,"open":830,"high":414,"low":831,"close":832,"change":759,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-18",33.099998,32.142,32.32,-1.64,1000300,{"date":836,"open":406,"high":447,"low":837,"close":838,"change":301,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-17",32.74,32.86,0.12,1014300,{"date":842,"open":843,"high":844,"low":845,"close":765,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":765},"2026-06-16",32.85,32.95,32.64,0.2,0.61,687700,{"date":850,"open":851,"high":776,"low":852,"close":853,"change":142,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-15",32.59,32.46,32.62,0.99,975500,{"date":857,"open":858,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-12",32.66,32.14,32.3,-0.52,-1.58,440300,{"date":865,"open":299,"high":866,"low":867,"close":765,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":765},"2026-06-11",32.89,31.545,1.46,4.66,976100,{"date":872,"open":758,"high":262,"low":210,"close":873,"change":861,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-10",31.36,-1.63,687200,{"date":877,"open":366,"high":878,"low":879,"close":377,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":377},"2026-06-09",32.33,31.08,-0.07,-0.22,1063200,{"date":884,"open":885,"high":878,"low":327,"close":758,"change":370,"percent_change":371,"volume":886,"transactions":9,"vwap":758},"2026-06-08",32.060001,817800,{"date":888,"open":853,"high":853,"low":228,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",31.94,-0.88,-2.68,600400,{"date":894,"open":895,"high":838,"low":896,"close":765,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":765},"2026-06-04",32.44,32.375,0.55,1.7,962400,{"date":901,"open":426,"high":426,"low":378,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-03",32.27,-0.84,-2.54,1317600,{"date":907,"open":778,"high":908,"low":909,"close":457,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":457},"2026-06-02",33.23,32.8,-0.25,-0.75,902900,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",33.85,33.0099983,33.36,-0.83,-2.43,1040800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":469,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-29",34.18,34.23,33.66,34.19,-0.67,1639500,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":854,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-05-28",33.6,34.49,34.42,2.96,13443200,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":469,"percent_change":470,"volume":942,"transactions":9,"vwap":941},"2026-05-27",33.57,33.65,33.18,33.43,388600,{"date":944,"open":437,"high":945,"low":946,"close":925,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":925},"2026-05-26",33.7,33.32,0.84,2.56,655800,{"date":951,"open":952,"high":953,"low":606,"close":765,"change":621,"percent_change":89,"volume":954,"transactions":9,"vwap":765},"2026-05-22",32.81,32.98,417100,{"date":956,"open":957,"high":851,"low":262,"close":958,"change":190,"percent_change":688,"volume":959,"transactions":9,"vwap":958},"2026-05-21",32.21,32.49,707100,{"date":961,"open":281,"high":962,"low":283,"close":619,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":619},"2026-05-20",32.419,0.492,1.54,720000,{"date":967,"open":281,"high":859,"low":299,"close":968,"change":969,"percent_change":340,"volume":970,"transactions":9,"vwap":968},"2026-05-19",31.888,-0.292,455100,{"date":972,"open":289,"high":378,"low":241,"close":289,"change":688,"percent_change":973,"volume":974,"transactions":9,"vwap":289},"2026-05-18",1.07,674200,{"date":976,"open":378,"high":378,"low":283,"close":729,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":729},"2026-05-15",-1.03,-3.13,481700,{"date":981,"open":982,"high":983,"low":617,"close":984,"change":231,"percent_change":232,"volume":985,"transactions":9,"vwap":984},"2026-05-14",32.77,32.97,32.87,509500,{"date":987,"open":843,"high":983,"low":988,"close":866,"change":512,"percent_change":989,"volume":990,"transactions":9,"vwap":866},"2026-05-13",32.335,-0.24,444200,{"date":992,"open":993,"high":403,"low":852,"close":983,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":983},"2026-05-12",32.79,-0.35,-1.05,394600,{"date":998,"open":999,"high":437,"low":1000,"close":946,"change":1001,"percent_change":427,"volume":1002,"transactions":9,"vwap":946},"2026-05-11",32.83,32.622,0.08,537800,{"date":1004,"open":1005,"high":436,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-08",33.09,32.88,33.24,0.27,0.82,404000,{"date":1012,"open":1013,"high":1013,"low":843,"close":983,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":983},"2026-05-07",33.81,-0.96,-2.83,571700,{"date":1018,"open":764,"high":595,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-06",33.299,33.93,0.71,2.14,654000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-05",33.48,33.572,33.064999,33.22,0.07,0.21,577600,{"date":1034,"open":764,"high":1035,"low":830,"close":1036,"change":1037,"percent_change":501,"volume":1038,"transactions":9,"vwap":1036},"2026-05-04",33.633,33.15,-0.2,504200,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":817,"volume":1045,"transactions":9,"vwap":1043},"2026-05-01",33.51,33.25,33.35,-0.13,546300,{"date":1047,"open":838,"high":437,"low":1048,"close":1026,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1026},"2026-04-30",32.7,1.044,3.22,560200,{"date":1053,"open":916,"high":916,"low":860,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-29",32.436,-0.324,-0.99,516100,{"date":1059,"open":1006,"high":983,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-28",32.51,32.76,-0.33,-1,694100,{"date":1066,"open":1067,"high":946,"low":406,"close":1005,"change":1068,"percent_change":745,"volume":1069,"transactions":9,"vwap":1005},"2026-04-27",33.040001,-0.047,519700,{"date":1071,"open":939,"high":939,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-24",32.9,33.137,-0.483,-1.44,765300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":737,"percent_change":833,"volume":1083,"transactions":9,"vwap":1082},"2026-04-23",34.029999,34.135,33.13,33.62,560500,{"date":1085,"open":1086,"high":589,"low":1087,"close":923,"change":292,"percent_change":1088,"volume":1089,"transactions":9,"vwap":923},"2026-04-22",34.48,33.9,1.09,644500,{"date":1091,"open":1092,"high":1092,"low":413,"close":1013,"change":995,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1013},"2026-04-21",34.76,-3.01,585300,{"date":1096,"open":1097,"high":500,"low":1098,"close":1099,"change":1044,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-04-20",34.89,34.645,34.86,-0.37,396300,{"date":1103,"open":500,"high":518,"low":1104,"close":1105,"change":427,"percent_change":449,"volume":1106,"transactions":9,"vwap":1105},"2026-04-17",34.93,34.99,528700,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":253,"percent_change":212,"volume":1112,"transactions":9,"vwap":1111},"2026-04-16",35.0099983,34.485,34.75,466200,{"date":1114,"open":1092,"high":1115,"low":1116,"close":1099,"change":312,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1099},"2026-04-15",34.9,34.54,-0.26,639700,{"date":1120,"open":1121,"high":1122,"low":1092,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-14",34.92,35.07,34.95,0.225,0.65,660600,{"date":1128,"open":595,"high":1092,"low":595,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-13",34.725,0.595,1.74,570300,{"date":1134,"open":1135,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":818,"volume":1139,"transactions":9,"vwap":1137},"2026-04-10",34.34,33.92,34.13,-0.43,479600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":489,"change":994,"percent_change":1063,"volume":1145,"transactions":9,"vwap":489},"2026-04-09",34.655,34.87,34.33,727500,{"date":1147,"open":1148,"high":1105,"low":1149,"close":1150,"change":45,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-08",34.72,34.615,34.91,2.95,814000,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1157,"change":201,"percent_change":995,"volume":1158,"transactions":9,"vwap":1157},"2026-04-07",34.02,33.445,33.91,543600,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":292,"percent_change":1088,"volume":1165,"transactions":9,"vwap":1164},"2026-04-06",34.09,34.31,33.95,34.27,663000,{"date":1167,"open":1168,"high":1169,"low":778,"close":1087,"change":1031,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1087},"2026-04-02",33.12,34.205,0.62,798200,{"date":1173,"open":1082,"high":1174,"low":1175,"close":423,"change":1176,"percent_change":934,"volume":1177,"transactions":9,"vwap":423},"2026-04-01",34.17,33.4,0.97,688800,{"date":1179,"open":1180,"high":982,"low":308,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-31",31.92,32.72,1.303,4.15,654300,{"date":1186,"open":617,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-30",32.537,31.205,31.417,-0.743,-2.31,708500,{"date":1194,"open":1195,"high":1195,"low":356,"close":663,"change":1014,"percent_change":1196,"volume":1197,"transactions":9,"vwap":663},"2026-03-27",32.84,-2.9,640000,{"date":1199,"open":1200,"high":915,"low":1201,"close":1168,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1168},"2026-03-26",33.77,33.029999,-1.06,-3.1,590200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":923,"change":331,"percent_change":1210,"volume":1211,"transactions":9,"vwap":923},"2026-03-25",34.2,34.44,33.98,1.79,996700,{"date":1213,"open":1214,"high":1157,"low":946,"close":1215,"change":759,"percent_change":862,"volume":1216,"transactions":9,"vwap":1215},"2026-03-24",33.55,33.58,984800,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":621,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-23",34.21,34.58,33.99,34.12,0.98,1121900,{"date":1226,"open":1099,"high":1105,"low":1041,"close":479,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":479},"2026-03-20",-1.065,-3.06,966700,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-19",35.18,34.15,34.855,-0.229,-0.65,1209200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-18",35.5,35.61,35.060001,35.084,-0.486,-1.37,1666100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":159,"volume":1254,"transactions":9,"vwap":1252},"2026-03-17",35.47,35.6,35.245,35.57,0.26,959900,{"date":1256,"open":1257,"high":1250,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-16",34.98,34.936,35.31,0.679,1.96,9094600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-13",35.34,35.56,34.504,34.631,-0.419,-1.2,6109600,{"date":1273,"open":1274,"high":1275,"low":567,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-12",35.46,35.555,35.049999,-0.395,-1.11,82433400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":480,"volume":1287,"transactions":9,"vwap":1285},"2026-03-11",35.32,35.585,35.15,35.445,-0.275,25400,{"date":1289,"open":519,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-10",36.099998,35.469,35.72,-0.41,-1.13,76800,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-09",35.69,36.25,35.09,36.13,0.444,1.24,65400,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":66,"volume":1312,"transactions":9,"vwap":1310},"2026-03-06",35.23,36.02,35.029999,35.686,0.318,169900,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-05",36.38,34.8,35.368,-1.092,-3,66300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":655,"volume":1328,"transactions":9,"vwap":1326},"2026-03-04",36.14,36.55,35.7,36.46,0.273,37000,{"date":1330,"open":1331,"high":1332,"low":1232,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-03",36.3,36.555,36.187,-0.612,-1.66,555700,{"date":1338,"open":1339,"high":25,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-02",36.75,36.36,36.799,0.929,2.59,96300,{"date":1346,"open":1347,"high":1348,"low":1265,"close":1349,"change":1350,"percent_change":427,"volume":1351,"transactions":9,"vwap":1349},"2026-02-27",35.64,35.89,35.87,0.087,19900,{"date":1353,"open":1354,"high":1355,"low":1284,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-26",35.53,35.83,35.783,0.188,0.53,29200,{"date":1361,"open":1362,"high":1363,"low":1307,"close":1364,"change":312,"percent_change":910,"volume":1365,"transactions":9,"vwap":1364},"2026-02-25",35.68,35.819,35.595,22500,{"date":1367,"open":1368,"high":1369,"low":1284,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-24",35.43,35.705,35.685,0.155,0.44,37400,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1354,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1354},"2026-02-23",35.84,35.39,-0.436,-1.21,20000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":542,"volume":1388,"transactions":9,"vwap":1386},"2026-02-20",35.99,36.18,35.77,35.966,0.207,30400,{"date":1390,"open":532,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":66,"volume":1395,"transactions":9,"vwap":1393},"2026-02-19",35.82,35.24,35.759,0.319,11400,{"date":1397,"open":1259,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":898,"volume":1402,"transactions":9,"vwap":1400},"2026-02-18",35.67,35.225,35.44,0.593,23500,{"date":1404,"open":1405,"high":500,"low":1135,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-17",34.67,34.847,0.107,0.31,19300,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-13",34.25,34.84,34.74,0.553,1.62,14100,{"date":1419,"open":596,"high":1316,"low":1420,"close":1421,"change":1422,"percent_change":995,"volume":1423,"transactions":9,"vwap":1421},"2026-02-12",34.099998,34.187,-0.363,783800,{"date":1425,"open":550,"high":1426,"low":1164,"close":1427,"change":339,"percent_change":918,"volume":1428,"transactions":9,"vwap":1427},"2026-02-11",34.96,34.55,31800,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1413,"change":1433,"percent_change":1294,"volume":1434,"transactions":9,"vwap":1413},"2026-02-10",35.3,34.81,-0.397,19500,{"date":1436,"open":1413,"high":1437,"low":1438,"close":1439,"change":671,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-09",35.29,34.805,35.237,2.03,47100,{"date":1443,"open":1444,"high":1445,"low":1209,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-06",34,34.57,34.537,1.203,3.61,20500,{"date":1451,"open":764,"high":1013,"low":415,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-05",33.334,-0.741,-2.17,13800,{"date":1457,"open":1265,"high":1265,"low":423,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-04",34.075001,-1.025,-2.92,47700,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1465,"change":1009,"percent_change":1466,"volume":1455,"transactions":9,"vwap":1465},"2026-02-03",34.47,35.099998,2.39,{"date":1468,"open":598,"high":598,"low":1412,"close":1469,"change":221,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-02",34.28,-0.9,24200,{"date":1473,"open":1309,"high":559,"low":488,"close":1474,"change":1475,"percent_change":760,"volume":1476,"transactions":9,"vwap":1474},"2026-01-30",34.59,-0.58,32500,{"date":1478,"open":1252,"high":1252,"low":1316,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-29",35.17,-0.27,-0.76,43500,{"date":1484,"open":508,"high":508,"low":1232,"close":1400,"change":243,"percent_change":1202,"volume":1485,"transactions":9,"vwap":1400},"2026-01-28",31500,{"date":1487,"open":1259,"high":1349,"low":1284,"close":1391,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1391},"2026-01-27",0.686,1.95,40300,{"date":1492,"open":518,"high":518,"low":1493,"close":1494,"change":1495,"percent_change":1270,"volume":1496,"transactions":9,"vwap":1494},"2026-01-26",35.040001,35.134,-0.426,35400,{"date":1498,"open":1499,"high":1500,"low":1437,"close":1266,"change":1501,"percent_change":897,"volume":1502,"transactions":9,"vwap":1266},"2026-01-23",35.49,35.653,0.195,27500,{"date":1504,"open":521,"high":521,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-22",35.12,35.365,-0.258,-0.72,94300,{"date":1511,"open":1240,"high":1512,"low":1465,"close":1513,"change":1514,"percent_change":137,"volume":1515,"transactions":9,"vwap":1513},"2026-01-21",35.74,35.623,0.232,44900,{"date":1517,"open":1518,"high":1519,"low":1437,"close":1520,"change":1521,"percent_change":1335,"volume":1522,"transactions":9,"vwap":1520},"2026-01-20",35.86,35.98,35.391,-0.599,45500,{"date":1524,"open":1391,"high":1525,"low":1526,"close":1383,"change":1408,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1383},"2026-01-16",36.029999,35.715,0.87,71700,{"date":1530,"open":1499,"high":1531,"low":1532,"close":1362,"change":730,"percent_change":1009,"volume":1533,"transactions":9,"vwap":1362},"2026-01-15",35.749,35.41,40000,{"date":1535,"open":540,"high":1377,"low":1536,"close":1377,"change":1537,"percent_change":127,"volume":1538,"transactions":9,"vwap":1377},"2026-01-14",34.915,0.14,31300,{"date":1540,"open":1541,"high":1252,"low":1505,"close":1542,"change":1001,"percent_change":448,"volume":1543,"transactions":9,"vwap":1542},"2026-01-13",35.4,35.25,63300,{"date":1545,"open":1465,"high":1546,"low":1547,"close":1479,"change":561,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1479},"2026-01-12",35.2,34.85,1.47,128400,{"date":1551,"open":1219,"high":1405,"low":1219,"close":1552,"change":1553,"percent_change":1466,"volume":1554,"transactions":9,"vwap":1552},"2026-01-09",34.66,0.81,66700,{"date":1556,"open":1222,"high":1557,"low":1558,"close":915,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":915},"2026-01-08",34.428,33.586,0.475,1.42,52900,{"date":1563,"open":1564,"high":1565,"low":447,"close":1566,"change":1567,"percent_change":221,"volume":1568,"transactions":9,"vwap":1566},"2026-01-07",33.73,33.89,33.375,-0.105,30200,{"date":1570,"open":1571,"high":1026,"low":1572,"close":1026,"change":1573,"percent_change":1440,"volume":1574,"transactions":9,"vwap":1026},"2026-01-06",33.2,33.07,0.665,38300,{"date":1576,"open":619,"high":1577,"low":619,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-05",32.827,32.815,1.169,3.69,16600,{"date":1583,"open":188,"high":1584,"low":1585,"close":1584,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1584},"2026-01-02",31.646,31.056,0.837,2.72,4300,{"date":1590,"open":810,"high":810,"low":1591,"close":1591,"change":910,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-12-31",30.809,-0.8,9600,{"date":1595,"open":219,"high":219,"low":1596,"close":1596,"change":1597,"percent_change":371,"volume":1598,"transactions":9,"vwap":1596},"2025-12-30",31.059,0.009,10800,{"date":1600,"open":21,"high":219,"low":1601,"close":1602,"change":1603,"percent_change":1508,"volume":1604,"transactions":9,"vwap":1602},"2025-12-29",31.01,31.049999,-0.225,8100,{"date":1606,"open":873,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":470,"volume":1611,"transactions":9,"vwap":1609},"2025-12-26",31.38,31.212,31.275,-0.214,5100,{"date":1613,"open":1614,"high":1614,"low":220,"close":1615,"change":1616,"percent_change":552,"volume":1617,"transactions":9,"vwap":1615},"2025-12-24",31.518,31.489,-0.049,10900,{"date":1619,"open":197,"high":1620,"low":187,"close":1621,"change":1622,"percent_change":52,"volume":1623,"transactions":9,"vwap":1621},"2025-12-23",31.64,31.538,0.153,4100,{"date":1625,"open":1626,"high":207,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-12-22",30.89,31.385,0.495,1.6,9200,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1626,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1626},"2025-12-19",30.5,30.969,0.687,2.27,7200,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":127,"percent_change":82,"volume":1644,"transactions":9,"vwap":1643},"2025-12-18",30.2,30.35,30.16,30.203,5800,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-17",30.12,30.29,29.803,-0.381,-1.26,9100,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-16",30.44,30.02,30.184,-0.311,-1.02,7000,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-15",30.715,30.39,30.495,-0.011,-0.04,6400,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-12",30.68,30.365,30.506,0.029,0.1,4700,{"date":1678,"open":1640,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-12-11",30.54,30.1,30.477,0.261,0.86,15200,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-10",29.88,30.285,29.78,30.216,0.241,0.8,18000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":512,"percent_change":1480,"volume":1700,"transactions":9,"vwap":1699},"2025-12-09",30.26,30.289,29.946,29.975,4000,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1704,"change":1705,"percent_change":800,"volume":1706,"transactions":9,"vwap":1704},"2025-12-08",29.74,30.055,0.314,8800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":753,"volume":1714,"transactions":9,"vwap":1712},"2025-12-05",29.89,29.925,29.62,29.741,-0.159,7700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1303,"volume":1722,"transactions":9,"vwap":1720},"2025-12-04",29.68,29.914,29.67,29.9,0.365,9400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1726,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1726},"2025-12-03",29.34,29.535,29.21,0.301,1.03,5900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":59,"volume":1738,"transactions":9,"vwap":1736},"2025-12-02",29.13,29.252,29.105,29.234,0.344,4200,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":1700,"transactions":9,"vwap":1742},"2025-12-01",29.3,28.89,-0.727,-2.45,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":621,"volume":1751,"transactions":9,"vwap":1749},"2025-11-28",29.69,29.555,29.617,0.098,2000,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":448,"percent_change":523,"volume":1757,"transactions":9,"vwap":1756},"2025-11-26",29.37,29.627,29.519,4800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":274,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-25",28.94,29.305,28.88,29.289,1.35,12900,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1408,"volume":1771,"transactions":9,"vwap":1769},"2025-11-24",28.61,28.899,0.089,10300,{"date":1773,"open":1774,"high":1774,"low":26,"close":1775,"change":1776,"percent_change":1508,"volume":1777,"transactions":9,"vwap":1775},"2025-11-21",29.030001,28.81,-0.209,7500,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-11-20",30.14,30.17,29,29.018999,-0.551,-1.86,8200,{"date":1788,"open":1703,"high":1789,"low":1790,"close":1791,"change":1117,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-19",29.79,29.411,29.57,-0.87,13900,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1792,"volume":1637,"transactions":9,"vwap":1798},"2025-11-18",29.96,29.7,29.83,-0.261,{"date":1801,"open":1802,"high":1803,"low":1699,"close":1804,"change":1805,"percent_change":264,"volume":1777,"transactions":9,"vwap":1804},"2025-11-17",30.27,30.401,30.091,-0.179,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1802,"change":1811,"percent_change":512,"volume":1812,"transactions":9,"vwap":1802},"2025-11-14",30.01,30.439,29.66,-0.024,15100,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-13",30.88,30.23,30.294,-0.587,-1.9,11300,{"date":1822,"open":706,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":490,"volume":1827,"transactions":9,"vwap":1825},"2025-11-12",31.040001,30.84,30.881,-0.144,7300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":911,"volume":1835,"transactions":9,"vwap":1833},"2025-11-11",31.030001,31.091,30.91,31.025,-0.233,2900,{"date":1837,"open":21,"high":21,"low":714,"close":1838,"change":1839,"percent_change":1840,"volume":1738,"transactions":9,"vwap":1838},"2025-11-10",31.258,0.398,1.29,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1844},"2025-11-07",30.25,30.86,30.21,0.128,0.42,15000,{"date":1850,"open":714,"high":714,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1485,"transactions":9,"vwap":1852},"2025-11-06",30.72,30.732,-0.559,-1.79,{"date":1856,"open":318,"high":318,"low":816,"close":1857,"change":1858,"percent_change":1859,"volume":1668,"transactions":9,"vwap":1857},"2025-11-05",31.291,-0.339,-1.07,{"date":1861,"open":262,"high":262,"low":721,"close":329,"change":1862,"percent_change":1863,"volume":1417,"transactions":9,"vwap":329},"2025-11-04",-0.669,-2.07,{"date":1865,"open":878,"high":878,"low":751,"close":1866,"change":1867,"percent_change":231,"volume":1868,"transactions":9,"vwap":1866},"2025-11-03",32.299,-0.005,10200,{"date":1870,"open":902,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-31",32.39,32.0099983,32.304,0.149,0.46,18400,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-10-30",32.234,32.48,32.155,-0.226,-0.7,11700,{"date":1886,"open":661,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":339,"volume":1891,"transactions":9,"vwap":1889},"2025-10-29",32.61,32.225,32.381,-0.094,10600,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":881,"volume":1395,"transactions":9,"vwap":1896},"2025-10-28",32.68,32.728,32.475,-0.072,{"date":1899,"open":837,"high":837,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-27",32.424,32.547,0.186,0.57,13300,{"date":1906,"open":652,"high":652,"low":1907,"close":1908,"change":1902,"percent_change":542,"volume":1909,"transactions":9,"vwap":1908},"2025-10-24",32.292,32.361,6700,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-10-23",31.826,32.175,0.729,2.32,10400,{"date":1918,"open":241,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-10-22",31.864,31.23,31.446,-0.282,-0.89,12200,{"date":1926,"open":310,"high":19,"low":1927,"close":1928,"change":1929,"percent_change":1030,"volume":1930,"transactions":9,"vwap":1928},"2025-10-21",31.438,31.728,0.023,10100,{"date":1932,"open":1933,"high":348,"low":1933,"close":1934,"change":38,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-20",31.22,31.705,2.36,23300,{"date":1938,"open":188,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-10-17",31.118,30.77,30.975,-0.295,-0.94,17900,{"date":1946,"open":791,"high":791,"low":1933,"close":1947,"change":1948,"percent_change":1923,"volume":1417,"transactions":9,"vwap":1947},"2025-10-16",31.27,-0.28,{"date":1950,"open":356,"high":290,"low":320,"close":721,"change":1951,"percent_change":1014,"volume":1952,"transactions":9,"vwap":721},"2025-10-15",-0.306,25900,{"date":1954,"open":208,"high":786,"low":196,"close":1955,"change":1956,"percent_change":1537,"volume":1957,"transactions":9,"vwap":1955},"2025-10-14",31.856,0.046,9000,{"date":1959,"open":728,"high":729,"low":873,"close":1960,"change":292,"percent_change":380,"volume":1961,"transactions":9,"vwap":1960},"2025-10-13",31.81,18300,{"date":1963,"open":860,"high":860,"low":792,"close":220,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":220},"2025-10-10",-0.925,-2.86,25100,{"date":1968,"open":1195,"high":1195,"low":260,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-09",32.365,-0.475,-1.45,22400,{"date":1974,"open":1975,"high":838,"low":1976,"close":1195,"change":1977,"percent_change":800,"volume":1978,"transactions":9,"vwap":1195},"2025-10-08",32.753,32.71,0.345,18800,{"date":1980,"open":1887,"high":982,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1936,"transactions":9,"vwap":1982},"2025-10-07",32.36,32.495,-0.155,-0.47,{"date":1986,"open":1987,"high":1181,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-10-06",32.47,32.65,0.438,1.36,21700,{"date":1993,"open":902,"high":619,"low":1994,"close":1995,"change":1996,"percent_change":52,"volume":1997,"transactions":9,"vwap":1995},"2025-10-03",32.099998,32.212,0.157,23400,{"date":1999,"open":262,"high":1994,"low":353,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-10-02",32.055,0.215,0.68,22100,{"date":2005,"open":283,"high":785,"low":2006,"close":729,"change":2007,"percent_change":1537,"volume":2008,"transactions":9,"vwap":729},"2025-10-01",31.512,0.045,17100,{"date":2010,"open":220,"high":2011,"low":220,"close":2011,"change":2012,"percent_change":1840,"volume":2013,"transactions":9,"vwap":2011},"2025-09-30",31.795,0.405,14900,{"date":2015,"open":328,"high":282,"low":320,"close":196,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":196},"2025-09-29",0.3,0.96,25800,{"date":2020,"open":706,"high":188,"low":698,"close":708,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":708},"2025-09-26",0.274,0.89,14300,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1100,"volume":2031,"transactions":9,"vwap":2029},"2025-09-25",30.87,30.9,30.512,30.816,-0.113,15500,{"date":2033,"open":219,"high":219,"low":2034,"close":2034,"change":2035,"percent_change":212,"volume":2036,"transactions":9,"vwap":2034},"2025-09-24",30.929,-0.099,23000,{"date":2038,"open":2039,"high":2040,"low":1626,"close":2041,"change":2042,"percent_change":427,"volume":2043,"transactions":9,"vwap":2041},"2025-09-23",30.97,31.14,31.028,0.074,11900,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2048,"change":2001,"percent_change":671,"volume":1827,"transactions":9,"vwap":2048},"2025-09-22",30.56,30.96,30.954,{"date":2050,"open":1671,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":897,"volume":1617,"transactions":9,"vwap":2053},"2025-09-19",30.79,30.57,30.739,0.169,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2052,"change":679,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2052},"2025-09-18",30.33,30.62,30.201,0.59,12300,{"date":2063,"open":2052,"high":2052,"low":1641,"close":1664,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1664},"2025-09-17",-0.217,-0.71,14200,{"date":2068,"open":2058,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-16",30.7,30.53,30.607,0.007,0.02,16200,{"date":2076,"open":2057,"high":2077,"low":1648,"close":2078,"change":147,"percent_change":2079,"volume":1924,"transactions":9,"vwap":2078},"2025-09-15",30.633,30.6,1.26,{"date":2081,"open":1640,"high":2082,"low":2083,"close":2084,"change":311,"percent_change":211,"volume":2085,"transactions":9,"vwap":2084},"2025-09-12",30.31,30.133,30.22,11200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1843,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1843},"2025-09-11",30.040001,30.37,29.99,0.534,1.8,11100,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":82,"volume":1455,"transactions":9,"vwap":2099},"2025-09-10",29.53,29.73,29.43,29.716,0.393,{"date":2102,"open":1741,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1883,"volume":2107,"transactions":9,"vwap":2105},"2025-09-09",29.42,29.14,29.323,-0.208,15400,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":59,"volume":2114,"transactions":9,"vwap":2112},"2025-09-08",29.28,29.6,29.531,0.346,12800,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":1001,"percent_change":1008,"volume":2120,"transactions":9,"vwap":2119},"2025-09-05",29.33,28.835,29.185,26900,{"date":2122,"open":1774,"high":1735,"low":2123,"close":1735,"change":2124,"percent_change":1253,"volume":2125,"transactions":9,"vwap":1735},"2025-09-04",28.92,0.075,7600,{"date":2127,"open":2128,"high":2128,"low":2129,"close":1774,"change":2035,"percent_change":254,"volume":2130,"transactions":9,"vwap":1774},"2025-09-03",29.22,28.895,29000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":231,"percent_change":880,"volume":1604,"transactions":9,"vwap":2136},"2025-09-02",28.93,29.19,28.775,29.129,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":501,"volume":1611,"transactions":9,"vwap":2141},"2025-08-29",29.31,29.09,29.149,-0.176,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":2060,"volume":1757,"transactions":9,"vwap":2147},"2025-08-28",29.16,29.366,29.325,0.171,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":253,"volume":2155,"transactions":9,"vwap":2153},"2025-08-27",29.23,29.097,29.154,-0.031,5700,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2119,"change":1408,"percent_change":973,"volume":2160,"transactions":9,"vwap":2119},"2025-08-26",28.79,29.201,5600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":263,"volume":1930,"transactions":9,"vwap":2165},"2025-08-25",29.02,29.040001,28.875,-0.055,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2133,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2133},"2025-08-22",28.78,29.1,28.715,0.464,1.63,12400,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-08-21",28.46,28.503,28.26,28.466,0.147,0.52,9700,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":1117,"volume":2190,"transactions":9,"vwap":2187},"2025-08-20",28.31,28.319,28.01,-0.074,18500,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-08-19",29.049999,28.345,28.393,-0.802,-2.75,16800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":839,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-18",29.17,29.24,29.080999,29.195,0.41,8300,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1236,"volume":2213,"transactions":9,"vwap":2211},"2025-08-15",29.25,28.87,29.075001,-0.189,12700,{"date":2215,"open":2216,"high":2217,"low":1733,"close":2218,"change":2219,"percent_change":817,"volume":2220,"transactions":9,"vwap":2218},"2025-08-14",29.35,29.41,29.264,-0.116,11600,{"date":2222,"open":2223,"high":2224,"low":2104,"close":2225,"change":2226,"percent_change":839,"volume":2227,"transactions":9,"vwap":2225},"2025-08-13",29.49,29.59,29.38,0.035,12600,{"date":2229,"open":2140,"high":1754,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-08-12",29.044001,29.345,0.447,1.55,6800,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2238,"change":2239,"percent_change":1481,"volume":2240,"transactions":9,"vwap":2238},"2025-08-11",29.12,28.898,-0.221,14800,{"date":2242,"open":1754,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":927,"volume":1417,"transactions":9,"vwap":2244},"2025-08-08",29.39,29.119,-0.195,{"date":2247,"open":2111,"high":2111,"low":1733,"close":2248,"change":2249,"percent_change":637,"volume":2250,"transactions":9,"vwap":2248},"2025-08-07",29.314,-0.288,17600,{"date":2252,"open":2253,"high":1719,"low":2254,"close":2255,"change":2256,"percent_change":1125,"volume":2257,"transactions":9,"vwap":2255},"2025-08-06",29.46,29.346,29.602,0.191,25300,{"date":2259,"open":2260,"high":2261,"low":2139,"close":1790,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":1790},"2025-08-05",29.44,29.572,0.278,0.95,22000,{"date":2266,"open":2267,"high":2145,"low":1760,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-08-04",28.95,29.133,0.462,1.61,14500,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2142,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-01",28.45,28.71,28.22,28.671,-0.61,49500,{"date":2281,"open":2210,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":302,"volume":2286,"transactions":9,"vwap":2284},"2025-07-31",29.059999,28.8,28.847,0.038,29300,{"date":2288,"open":2289,"high":1742,"low":2290,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-07-30",28.73,28.68,28.809,0.064,0.22,52100,{"date":2296,"open":2297,"high":2298,"low":2289,"close":2299,"change":2300,"percent_change":330,"volume":2301,"transactions":9,"vwap":2299},"2025-07-29",28.96,28.962,28.745,0.054,20400,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":1409,"transactions":9,"vwap":2306},"2025-07-28",29.08,28.62,28.691,-0.384,-1.32,{"date":2310,"open":1774,"high":2237,"low":1742,"close":2211,"change":2311,"percent_change":438,"volume":2190,"transactions":9,"vwap":2211},"2025-07-25",0.047,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-07-24",29.11,29.215,29.01,29.028,-0.087,-0.3,18700,{"date":2322,"open":2169,"high":2145,"low":2323,"close":2324,"change":2325,"percent_change":2233,"volume":1637,"transactions":9,"vwap":2324},"2025-07-23",28.76,29.115,0.443,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2065,"volume":2213,"transactions":9,"vwap":2330},"2025-07-22",28.74,28.351,28.672,-0.205,{"date":2333,"open":2201,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":534,"volume":2338,"transactions":9,"vwap":2336},"2025-07-21",29.199,28.85,28.877,-0.147,16700,{"date":2340,"open":2170,"high":1748,"low":2133,"close":2341,"change":2342,"percent_change":664,"volume":2343,"transactions":9,"vwap":2341},"2025-07-18",29.024,0.001,32200,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-07-17",28.72,29.051001,29.023001,0.349,1.22,22600,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2355,"change":2357,"percent_change":2002,"volume":2358,"transactions":9,"vwap":2355},"2025-07-16",28.53,28.674,28.39,0.194,17800,{"date":2360,"open":2328,"high":2328,"low":2361,"close":2361,"change":1037,"percent_change":1883,"volume":2362,"transactions":9,"vwap":2361},"2025-07-15",28.48,20600,{"date":2364,"open":2179,"high":2290,"low":2179,"close":2290,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2290},"2025-07-14",0.5,1.77,59000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2370,"change":311,"percent_change":253,"volume":2373,"transactions":9,"vwap":2370},"2025-07-11",28.18,28.206,28.054001,14000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":1044,"percent_change":490,"volume":2380,"transactions":9,"vwap":2379},"2025-07-10",28.34,28.35,28.08,28.21,28200,{"date":2382,"open":2383,"high":2376,"low":2384,"close":2376,"change":427,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2376},"2025-07-09",28.16,28.049999,0.85,38100,{"date":2388,"open":2276,"high":2276,"low":2389,"close":2390,"change":371,"percent_change":190,"volume":2391,"transactions":9,"vwap":2390},"2025-07-08",27.9,28.1,20300,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":371,"percent_change":190,"volume":2398,"transactions":9,"vwap":2397},"2025-07-07",28.09,28.13,27.94,28.07,69000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2402,"change":2293,"percent_change":523,"volume":2043,"transactions":9,"vwap":2402},"2025-07-03",27.82,28.040001,27.806,{"date":2405,"open":2406,"high":2401,"low":2407,"close":2401,"change":370,"percent_change":301,"volume":1820,"transactions":9,"vwap":2401},"2025-07-02",27.75,27.525,{"date":2409,"open":2410,"high":2410,"low":2406,"close":2411,"change":458,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-01",28.2,27.81,-1.59,24000,{"date":2415,"open":2370,"high":2416,"low":2384,"close":2179,"change":730,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2179},"2025-06-30",28.28,1.04,28500,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":122,"volume":2426,"transactions":9,"vwap":2424},"2025-06-27",27.96,28.12,27.835,27.97,0.071,22800,{"date":2428,"open":2429,"high":2276,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2023,"transactions":9,"vwap":2430},"2025-06-26",27.53,27.899,0.629,2.31,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1001,"percent_change":730,"volume":2227,"transactions":9,"vwap":2438},"2025-06-25",27.28,27.33,27.202,27.27,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1667,"percent_change":699,"volume":2445,"transactions":9,"vwap":2444},"2025-06-24",27.26,27.45,27.023001,27.19,34200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2016,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-06-23",26.94,27.24,26.86,27.23,1.11,32800,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":1667,"percent_change":699,"volume":2085,"transactions":9,"vwap":2458},"2025-06-20",26.85,27.09,26.93,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":231,"percent_change":880,"volume":2464,"transactions":9,"vwap":2463},"2025-06-18",27.38,26.91,26.97,23100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":253,"percent_change":1293,"volume":2351,"transactions":9,"vwap":2470},"2025-06-17",27.059999,27.159,26.946,26.99,{"date":2472,"open":2473,"high":2436,"low":2474,"close":2475,"change":330,"percent_change":1021,"volume":2476,"transactions":9,"vwap":2475},"2025-06-16",27.25,27.07,27.1,21800,{"date":2478,"open":2462,"high":2479,"low":2480,"close":2462,"change":2481,"percent_change":22,"volume":2482,"transactions":9,"vwap":2462},"2025-06-13",27.08,26.74,0.115,48300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1387,"percent_change":132,"volume":2489,"transactions":9,"vwap":2488},"2025-06-12",26.81,26.82,26.72,26.795,13500,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":22,"volume":2497,"transactions":9,"vwap":2495},"2025-06-11",26.4,26.69,26.22,26.588,0.114,9800,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-06-10",26.95,26.474,-0.336,-1.25,30800,{"date":2506,"open":2507,"high":2450,"low":2508,"close":2485,"change":2509,"percent_change":107,"volume":2031,"transactions":9,"vwap":2485},"2025-06-09",26.8,26.68,0.015,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2488,"change":2514,"percent_change":947,"volume":1409,"transactions":9,"vwap":2488},"2025-06-06",27.51,26.62,0.224,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2519,"change":2520,"percent_change":881,"volume":2521,"transactions":9,"vwap":2519},"2025-06-05",26.75,26.84,26.571,-0.058,26000,{"date":2523,"open":2524,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":274,"volume":2528,"transactions":9,"vwap":2526},"2025-06-04",26.73,26.5,26.629,0.103,14600,{"date":2530,"open":2525,"high":2531,"low":2532,"close":2531,"change":2533,"percent_change":2534,"volume":2489,"transactions":9,"vwap":2531},"2025-06-03",26.526,26.27,0.303,1.16,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":1692,"volume":1706,"transactions":9,"vwap":2540},"2025-06-02",26.12,26.23,25.88,26.223,0.208,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2545,"change":2547,"percent_change":2060,"volume":2548,"transactions":9,"vwap":2545},"2025-05-30",25.835,26.014999,25.765,0.152,9300,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":752,"volume":2528,"transactions":9,"vwap":2553},"2025-05-29",26.07,25.7,25.863,-0.043,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":989,"volume":2562,"transactions":9,"vwap":2560},"2025-05-28",26.09,26.13,25.89,25.906,-0.063,30000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":780,"volume":2570,"transactions":9,"vwap":2568},"2025-05-27",26.39,26.58,25.74,25.969,0.725,47400,{"date":2572,"open":2573,"high":2574,"low":175,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-05-23",25.049999,25.525,25.244,0.043,0.17,50500,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-05-22",27.41,25.09,25.201,0.119,0.47,43600,{"date":179,"open":2588,"high":2589,"low":2590,"close":2590,"change":2591,"percent_change":2503,"volume":2592,"transactions":9,"vwap":2590},25.4,25.48,25.082001,-0.318,19400]